date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,22.25,22.28,22.15,22.16,169000.0,20.0631,20.0901,19.9729,19.9819,169000.0
2005-01-03 10:00:00,22.16,22.17,22.04,22.04,127800.0,19.9819,19.9909,19.8737,19.8737,127800.0
2005-01-03 10:30:00,22.04,22.1,22.04,22.06,252600.0,19.8737,19.9278,19.8737,19.8917,252600.0
2005-01-03 11:00:00,22.07,22.07,21.98,22.0,109200.0,19.9008,19.9008,19.8196,19.8376,109200.0
2005-01-03 11:30:00,21.99,22.08,21.98,22.05,92200.0,19.8286,19.9098,19.8196,19.8827,92200.0
2005-01-03 12:00:00,22.05,22.07,21.96,21.97,103000.0,19.8827,19.9008,19.8016,19.8106,103000.0
2005-01-03 12:30:00,21.97,22.02,21.96,22.0,61200.0,19.8106,19.8557,19.8016,19.8376,61200.0
2005-01-03 13:00:00,22.0,22.0,21.86,21.86,97000.0,19.8376,19.8376,19.7114,19.7114,97000.0
2005-01-03 13:30:00,21.86,21.99,21.86,21.96,124400.0,19.7114,19.8286,19.7114,19.8016,124400.0
2005-01-03 14:00:00,21.95,21.97,21.92,21.92,33600.0,19.7926,19.8106,19.7655,19.7655,33600.0
2005-01-03 14:30:00,21.93,21.97,21.9,21.9,45800.0,19.7745,19.8106,19.7475,19.7475,45800.0
2005-01-03 15:00:00,21.9,21.94,21.88,21.93,46400.0,19.7475,19.7835,19.7294,19.7745,46400.0
2005-01-03 15:30:00,21.93,21.97,21.91,21.95,105600.0,19.7745,19.8106,19.7565,19.7926,105600.0
2005-01-04 09:30:00,22.0,22.08,21.99,22.01,102600.0,19.8376,19.9098,19.8286,19.8467,102600.0
2005-01-04 10:00:00,22.01,22.04,21.98,21.99,114400.0,19.8467,19.8737,19.8196,19.8286,114400.0
2005-01-04 10:30:00,22.0,22.0,21.84,21.85,140000.0,19.8376,19.8376,19.6934,19.7024,140000.0
2005-01-04 11:00:00,21.85,21.91,21.83,21.9,78200.0,19.7024,19.7565,19.6843,19.7475,78200.0
2005-01-04 11:30:00,21.9,21.9,21.84,21.86,47200.0,19.7475,19.7475,19.6934,19.7114,47200.0
2005-01-04 12:00:00,21.86,21.86,21.77,21.77,53000.0,19.7114,19.7114,19.6302,19.6302,53000.0
2005-01-04 12:30:00,21.77,21.79,21.75,21.77,77800.0,19.6302,19.6483,19.6122,19.6302,77800.0
2005-01-04 13:00:00,21.77,21.89,21.76,21.85,45000.0,19.6302,19.7384,19.6212,19.7024,45000.0
2005-01-04 13:30:00,21.85,21.88,21.84,21.86,32000.0,19.7024,19.7294,19.6934,19.7114,32000.0
2005-01-04 14:00:00,21.85,21.85,21.77,21.77,47600.0,19.7024,19.7024,19.6302,19.6302,47600.0
2005-01-04 14:30:00,21.77,21.85,21.77,21.82,62000.0,19.6302,19.7024,19.6302,19.6753,62000.0
2005-01-04 15:00:00,21.83,21.92,21.82,21.83,113000.0,19.6843,19.7655,19.6753,19.6843,113000.0
2005-01-04 15:30:00,21.83,21.88,21.83,21.86,71000.0,19.6843,19.7294,19.6843,19.7114,71000.0
2005-01-05 09:30:00,21.86,21.95,21.69,21.75,96000.0,19.7114,19.7926,19.5581,19.6122,96000.0
2005-01-05 10:00:00,21.76,21.85,21.76,21.84,81400.0,19.6212,19.7024,19.6212,19.6934,81400.0
2005-01-05 10:30:00,21.83,21.86,21.76,21.83,129400.0,19.6843,19.7114,19.6212,19.6843,129400.0
2005-01-05 11:00:00,21.83,21.88,21.79,21.8,61800.0,19.6843,19.7294,19.6483,19.6573,61800.0
2005-01-05 11:30:00,21.8,21.86,21.72,21.72,133000.0,19.6573,19.7114,19.5852,19.5852,133000.0
2005-01-05 12:00:00,21.72,21.86,21.72,21.85,77600.0,19.5852,19.7114,19.5852,19.7024,77600.0
2005-01-05 12:30:00,21.85,21.88,21.83,21.86,66200.0,19.7024,19.7294,19.6843,19.7114,66200.0
2005-01-05 13:00:00,21.86,21.94,21.86,21.92,284400.0,19.7114,19.7835,19.7114,19.7655,284400.0
2005-01-05 13:30:00,21.91,21.93,21.91,21.93,173000.0,19.7565,19.7745,19.7565,19.7745,173000.0
2005-01-05 14:00:00,21.93,21.98,21.93,21.96,98800.0,19.7745,19.8196,19.7745,19.8016,98800.0
2005-01-05 14:30:00,21.97,22.03,21.97,22.0,166400.0,19.8106,19.8647,19.8106,19.8376,166400.0
2005-01-05 15:00:00,22.0,22.05,21.96,21.96,198800.0,19.8376,19.8827,19.8016,19.8016,198800.0
2005-01-05 15:30:00,21.96,22.02,21.96,22.0,227400.0,19.8016,19.8557,19.8016,19.8376,227400.0
2005-01-06 09:30:00,21.98,22.07,21.9,21.91,71200.0,19.8196,19.9008,19.7475,19.7565,71200.0
2005-01-06 10:00:00,21.91,21.97,21.91,21.95,40000.0,19.7565,19.8106,19.7565,19.7926,40000.0
2005-01-06 10:30:00,21.96,21.98,21.89,21.89,24400.0,19.8016,19.8196,19.7384,19.7384,24400.0
2005-01-06 11:00:00,21.89,21.92,21.78,21.78,35200.0,19.7384,19.7655,19.6393,19.6393,35200.0
2005-01-06 11:30:00,21.78,21.83,21.75,21.76,59200.0,19.6393,19.6843,19.6122,19.6212,59200.0
2005-01-06 12:00:00,21.76,21.8,21.75,21.76,55800.0,19.6212,19.6573,19.6122,19.6212,55800.0
2005-01-06 12:30:00,21.75,21.76,21.71,21.72,49000.0,19.6122,19.6212,19.5761,19.5852,49000.0
2005-01-06 13:00:00,21.71,21.77,21.7,21.77,127000.0,19.5761,19.6302,19.5671,19.6302,127000.0
2005-01-06 13:30:00,21.77,21.88,21.75,21.84,68000.0,19.6302,19.7294,19.6122,19.6934,68000.0
2005-01-06 14:00:00,21.84,21.84,21.8,21.83,35000.0,19.6934,19.6934,19.6573,19.6843,35000.0
2005-01-06 14:30:00,21.84,21.97,21.84,21.97,112000.0,19.6934,19.8106,19.6934,19.8106,112000.0
2005-01-06 15:00:00,21.97,21.98,21.91,21.93,179800.0,19.8106,19.8196,19.7565,19.7745,179800.0
2005-01-06 15:30:00,21.93,21.97,21.93,21.96,78600.0,19.7745,19.8106,19.7745,19.8016,78600.0
2005-01-07 09:30:00,22.0,22.0,21.89,21.95,72800.0,19.8376,19.8376,19.7384,19.7926,72800.0
2005-01-07 10:00:00,21.95,21.99,21.93,21.96,46400.0,19.7926,19.8286,19.7745,19.8016,46400.0
2005-01-07 10:30:00,21.96,21.99,21.94,21.98,108600.0,19.8016,19.8286,19.7835,19.8196,108600.0
2005-01-07 11:00:00,21.98,22.0,21.98,22.0,50200.0,19.8196,19.8376,19.8196,19.8376,50200.0
2005-01-07 11:30:00,21.99,22.0,21.98,22.0,66200.0,19.8286,19.8376,19.8196,19.8376,66200.0
2005-01-07 12:00:00,22.02,22.02,21.98,21.99,30200.0,19.8557,19.8557,19.8196,19.8286,30200.0
2005-01-07 12:30:00,21.99,22.0,21.98,21.99,42000.0,19.8286,19.8376,19.8196,19.8286,42000.0
2005-01-07 13:00:00,21.99,22.01,21.98,22.0,66600.0,19.8286,19.8467,19.8196,19.8376,66600.0
2005-01-07 13:30:00,21.99,22.0,21.93,21.93,24600.0,19.8286,19.8376,19.7745,19.7745,24600.0
2005-01-07 14:00:00,21.92,21.93,21.89,21.93,28800.0,19.7655,19.7745,19.7384,19.7745,28800.0
2005-01-07 14:30:00,21.94,21.98,21.93,21.97,34600.0,19.7835,19.8196,19.7745,19.8106,34600.0
2005-01-07 15:00:00,21.97,22.0,21.95,21.95,32600.0,19.8106,19.8376,19.7926,19.7926,32600.0
2005-01-07 15:30:00,21.95,22.02,21.92,22.0,121000.0,19.7926,19.8557,19.7655,19.8376,121000.0
2005-01-10 09:30:00,21.93,22.03,21.9,22.02,109000.0,19.7745,19.8647,19.7475,19.8557,109000.0
2005-01-10 10:00:00,22.03,22.15,22.03,22.12,86400.0,19.8647,19.9729,19.8647,19.9458,86400.0
2005-01-10 10:30:00,22.14,22.15,22.09,22.15,25000.0,19.9639,19.9729,19.9188,19.9729,25000.0
2005-01-10 11:00:00,22.15,22.2,22.15,22.18,25800.0,19.9729,20.018,19.9729,19.9999,25800.0
2005-01-10 11:30:00,22.18,22.19,22.15,22.15,19000.0,19.9999,20.009,19.9729,19.9729,19000.0
2005-01-10 12:00:00,22.15,22.17,22.15,22.16,22600.0,19.9729,19.9909,19.9729,19.9819,22600.0
2005-01-10 12:30:00,22.16,22.16,22.09,22.12,19000.0,19.9819,19.9819,19.9188,19.9458,19000.0
2005-01-10 13:00:00,22.12,22.16,22.11,22.14,20400.0,19.9458,19.9819,19.9368,19.9639,20400.0
2005-01-10 13:30:00,22.14,22.16,22.11,22.11,32600.0,19.9639,19.9819,19.9368,19.9368,32600.0
2005-01-10 14:00:00,22.1,22.11,22.08,22.08,22600.0,19.9278,19.9368,19.9098,19.9098,22600.0
2005-01-10 14:30:00,22.08,22.09,22.0,22.08,68600.0,19.9098,19.9188,19.8376,19.9098,68600.0
2005-01-10 15:00:00,22.07,22.08,21.95,21.98,61800.0,19.9008,19.9098,19.7926,19.8196,61800.0
2005-01-10 15:30:00,21.98,22.0,21.96,22.0,68000.0,19.8196,19.8376,19.8016,19.8376,68000.0
2005-01-11 09:30:00,21.98,21.98,21.7,21.71,76200.0,19.8196,19.8196,19.5671,19.5761,76200.0
2005-01-11 10:00:00,21.71,21.79,21.71,21.79,81400.0,19.5761,19.6483,19.5761,19.6483,81400.0
2005-01-11 10:30:00,21.79,21.79,21.75,21.75,41400.0,19.6483,19.6483,19.6122,19.6122,41400.0
2005-01-11 11:00:00,21.75,21.75,21.7,21.74,36000.0,19.6122,19.6122,19.5671,19.6032,36000.0
2005-01-11 11:30:00,21.74,21.77,21.71,21.74,26800.0,19.6032,19.6302,19.5761,19.6032,26800.0
2005-01-11 12:00:00,21.75,21.77,21.72,21.75,35800.0,19.6122,19.6302,19.5852,19.6122,35800.0
2005-01-11 12:30:00,21.75,21.75,21.72,21.72,28200.0,19.6122,19.6122,19.5852,19.5852,28200.0
2005-01-11 13:00:00,21.72,21.76,21.7,21.75,39200.0,19.5852,19.6212,19.5671,19.6122,39200.0
2005-01-11 13:30:00,21.75,21.78,21.73,21.75,51800.0,19.6122,19.6393,19.5942,19.6122,51800.0
2005-01-11 14:00:00,21.75,21.79,21.74,21.74,45600.0,19.6122,19.6483,19.6032,19.6032,45600.0
2005-01-11 14:30:00,21.75,21.75,21.74,21.75,53600.0,19.6122,19.6122,19.6032,19.6122,53600.0
2005-01-11 15:00:00,21.75,21.76,21.68,21.75,76600.0,19.6122,19.6212,19.5491,19.6122,76600.0
2005-01-11 15:30:00,21.75,21.77,21.71,21.71,120600.0,19.6122,19.6302,19.5761,19.5761,120600.0
2005-01-12 09:30:00,22.25,22.78,22.25,22.71,589600.0,20.0631,20.541,20.0631,20.4779,589600.0
2005-01-12 10:00:00,22.71,22.77,22.63,22.75,132000.0,20.4779,20.532,20.4057,20.5139,132000.0
2005-01-12 10:30:00,22.75,22.75,22.64,22.67,147600.0,20.5139,20.5139,20.4147,20.4418,147600.0
2005-01-12 11:00:00,22.67,22.67,22.36,22.36,132200.0,20.4418,20.4418,20.1623,20.1623,132200.0
2005-01-12 11:30:00,22.36,22.5,22.35,22.5,258800.0,20.1623,20.2885,20.1532,20.2885,258800.0
2005-01-12 12:00:00,22.49,22.5,22.4,22.4,108200.0,20.2795,20.2885,20.1983,20.1983,108200.0
2005-01-12 12:30:00,22.4,22.42,22.32,22.39,125400.0,20.1983,20.2164,20.1262,20.1893,125400.0
2005-01-12 13:00:00,22.39,22.51,22.39,22.48,169800.0,20.1893,20.2975,20.1893,20.2705,169800.0
2005-01-12 13:30:00,22.48,22.5,22.43,22.5,141600.0,20.2705,20.2885,20.2254,20.2885,141600.0
2005-01-12 14:00:00,22.5,22.6,22.5,22.6,189200.0,20.2885,20.3787,20.2885,20.3787,189200.0
2005-01-12 14:30:00,22.6,22.68,22.59,22.61,194400.0,20.3787,20.4508,20.3696,20.3877,194400.0
2005-01-12 15:00:00,22.61,22.75,22.58,22.75,329800.0,20.3877,20.5139,20.3606,20.5139,329800.0
2005-01-12 15:30:00,22.75,22.88,22.7,22.7,684800.0,20.5139,20.6311,20.4688,20.4688,684800.0
2005-01-13 09:30:00,22.65,22.95,22.63,22.9,136800.0,20.4237,20.6943,20.4057,20.6492,136800.0
2005-01-13 10:00:00,22.9,23.05,22.9,23.04,176400.0,20.6492,20.7844,20.6492,20.7754,176400.0
2005-01-13 10:30:00,23.04,23.04,22.92,22.93,213000.0,20.7754,20.7754,20.6672,20.6762,213000.0
2005-01-13 11:00:00,22.93,22.93,22.8,22.85,111400.0,20.6762,20.6762,20.559,20.6041,111400.0
2005-01-13 11:30:00,22.85,22.85,22.53,22.55,203400.0,20.6041,20.6041,20.3155,20.3336,203400.0
2005-01-13 12:00:00,22.56,22.59,22.52,22.55,61600.0,20.3426,20.3696,20.3065,20.3336,61600.0
2005-01-13 12:30:00,22.56,22.56,22.52,22.52,83000.0,20.3426,20.3426,20.3065,20.3065,83000.0
2005-01-13 13:00:00,22.53,22.54,22.47,22.49,124400.0,20.3155,20.3246,20.2614,20.2795,124400.0
2005-01-13 13:30:00,22.48,22.55,22.46,22.55,35400.0,20.2705,20.3336,20.2524,20.3336,35400.0
2005-01-13 14:00:00,22.55,22.55,22.48,22.5,76000.0,20.3336,20.3336,20.2705,20.2885,76000.0
2005-01-13 14:30:00,22.5,22.53,22.45,22.46,88600.0,20.2885,20.3155,20.2434,20.2524,88600.0
2005-01-13 15:00:00,22.46,22.46,22.39,22.39,148800.0,20.2524,20.2524,20.1893,20.1893,148800.0
2005-01-13 15:30:00,22.39,22.39,22.33,22.35,136000.0,20.1893,20.1893,20.1352,20.1532,136000.0
2005-01-14 09:30:00,22.35,22.43,22.35,22.42,97800.0,20.1532,20.2254,20.1532,20.2164,97800.0
2005-01-14 10:00:00,22.42,22.49,22.38,22.47,86800.0,20.2164,20.2795,20.1803,20.2614,86800.0
2005-01-14 10:30:00,22.47,22.48,22.37,22.38,223000.0,20.2614,20.2705,20.1713,20.1803,223000.0
2005-01-14 11:00:00,22.38,22.39,22.36,22.39,104200.0,20.1803,20.1893,20.1623,20.1893,104200.0
2005-01-14 11:30:00,22.39,22.39,22.27,22.28,114400.0,20.1893,20.1893,20.0811,20.0901,114400.0
2005-01-14 12:00:00,22.28,22.3,22.21,22.26,80600.0,20.0901,20.1082,20.027,20.0721,80600.0
2005-01-14 12:30:00,22.26,22.29,22.24,22.25,74400.0,20.0721,20.0991,20.054,20.0631,74400.0
2005-01-14 13:00:00,22.25,22.27,22.18,22.2,135600.0,20.0631,20.0811,19.9999,20.018,135600.0
2005-01-14 13:30:00,22.19,22.28,22.19,22.25,67600.0,20.009,20.0901,20.009,20.0631,67600.0
2005-01-14 14:00:00,22.25,22.26,22.23,22.24,261600.0,20.0631,20.0721,20.045,20.054,261600.0
2005-01-14 14:30:00,22.24,22.28,22.2,22.22,176000.0,20.054,20.0901,20.018,20.036,176000.0
2005-01-14 15:00:00,22.22,22.25,22.18,22.2,174400.0,20.036,20.0631,19.9999,20.018,174400.0
2005-01-14 15:30:00,22.2,22.2,22.16,22.17,179400.0,20.018,20.018,19.9819,19.9909,179400.0
2005-01-18 09:30:00,22.18,22.18,22.04,22.05,48200.0,19.9999,19.9999,19.8737,19.8827,48200.0
2005-01-18 10:00:00,22.05,22.23,22.05,22.2,104000.0,19.8827,20.045,19.8827,20.018,104000.0
2005-01-18 10:30:00,22.21,22.25,22.2,22.23,69600.0,20.027,20.0631,20.018,20.045,69600.0
2005-01-18 11:00:00,22.23,22.33,22.23,22.32,63400.0,20.045,20.1352,20.045,20.1262,63400.0
2005-01-18 11:30:00,22.33,22.35,22.27,22.28,69200.0,20.1352,20.1532,20.0811,20.0901,69200.0
2005-01-18 12:00:00,22.27,22.32,22.24,22.32,181800.0,20.0811,20.1262,20.054,20.1262,181800.0
2005-01-18 12:30:00,22.32,22.32,22.23,22.23,65200.0,20.1262,20.1262,20.045,20.045,65200.0
2005-01-18 13:00:00,22.23,22.23,22.23,22.23,29200.0,20.045,20.045,20.045,20.045,29200.0
2005-01-18 13:30:00,22.23,22.23,22.18,22.19,65800.0,20.045,20.045,19.9999,20.009,65800.0
2005-01-18 14:00:00,22.18,22.2,22.15,22.18,100000.0,19.9999,20.018,19.9729,19.9999,100000.0
2005-01-18 14:30:00,22.18,22.18,22.08,22.09,73000.0,19.9999,19.9999,19.9098,19.9188,73000.0
2005-01-18 15:00:00,22.09,22.15,22.08,22.15,96200.0,19.9188,19.9729,19.9098,19.9729,96200.0
2005-01-18 15:30:00,22.15,22.16,22.13,22.14,173600.0,19.9729,19.9819,19.9549,19.9639,173600.0
2005-01-19 09:30:00,22.18,22.4,22.14,22.39,85000.0,19.9999,20.1983,19.9639,20.1893,85000.0
2005-01-19 10:00:00,22.39,22.5,22.36,22.43,118800.0,20.1893,20.2885,20.1623,20.2254,118800.0
2005-01-19 10:30:00,22.43,22.46,22.39,22.39,107200.0,20.2254,20.2524,20.1893,20.1893,107200.0
2005-01-19 11:00:00,22.4,22.43,22.34,22.38,73800.0,20.1983,20.2254,20.1442,20.1803,73800.0
2005-01-19 11:30:00,22.37,22.39,22.34,22.36,32400.0,20.1713,20.1893,20.1442,20.1623,32400.0
2005-01-19 12:00:00,22.36,22.36,22.33,22.33,16800.0,20.1623,20.1623,20.1352,20.1352,16800.0
2005-01-19 12:30:00,22.33,22.35,22.33,22.33,11000.0,20.1352,20.1532,20.1352,20.1352,11000.0
2005-01-19 13:00:00,22.32,22.32,22.3,22.31,14600.0,20.1262,20.1262,20.1082,20.1172,14600.0
2005-01-19 13:30:00,22.3,22.34,22.3,22.31,33800.0,20.1082,20.1442,20.1082,20.1172,33800.0
2005-01-19 14:00:00,22.31,22.36,22.3,22.32,53600.0,20.1172,20.1623,20.1082,20.1262,53600.0
2005-01-19 14:30:00,22.32,22.33,22.3,22.3,36600.0,20.1262,20.1352,20.1082,20.1082,36600.0
2005-01-19 15:00:00,22.29,22.29,22.23,22.23,64600.0,20.0991,20.0991,20.045,20.045,64600.0
2005-01-19 15:30:00,22.24,22.25,22.22,22.24,64800.0,20.054,20.0631,20.036,20.054,64800.0
2005-01-20 09:30:00,22.2,22.43,22.18,22.33,62200.0,20.018,20.2254,19.9999,20.1352,62200.0
2005-01-20 10:00:00,22.31,22.33,22.11,22.13,49400.0,20.1172,20.1352,19.9368,19.9549,49400.0
2005-01-20 10:30:00,22.1,22.14,22.06,22.06,40400.0,19.9278,19.9639,19.8917,19.8917,40400.0
2005-01-20 11:00:00,22.05,22.15,22.03,22.15,46000.0,19.8827,19.9729,19.8647,19.9729,46000.0
2005-01-20 11:30:00,22.15,22.24,22.15,22.24,31400.0,19.9729,20.054,19.9729,20.054,31400.0
2005-01-20 12:00:00,22.24,22.28,22.2,22.22,24400.0,20.054,20.0901,20.018,20.036,24400.0
2005-01-20 12:30:00,22.21,22.27,22.18,22.25,24400.0,20.027,20.0811,19.9999,20.0631,24400.0
2005-01-20 13:00:00,22.25,22.25,22.18,22.24,48800.0,20.0631,20.0631,19.9999,20.054,48800.0
2005-01-20 13:30:00,22.24,22.25,22.23,22.24,34200.0,20.054,20.0631,20.045,20.054,34200.0
2005-01-20 14:00:00,22.24,22.27,22.23,22.23,67200.0,20.054,20.0811,20.045,20.045,67200.0
2005-01-20 14:30:00,22.23,22.24,22.17,22.18,66200.0,20.045,20.054,19.9909,19.9999,66200.0
2005-01-20 15:00:00,22.18,22.23,22.16,22.21,110800.0,19.9999,20.045,19.9819,20.027,110800.0
2005-01-20 15:30:00,22.21,22.3,22.21,22.25,313600.0,20.027,20.1082,20.027,20.0631,313600.0
2005-01-21 09:30:00,22.39,22.39,22.2,22.21,104600.0,20.1893,20.1893,20.018,20.027,104600.0
2005-01-21 10:00:00,22.21,22.26,22.13,22.25,67400.0,20.027,20.0721,19.9549,20.0631,67400.0
2005-01-21 10:30:00,22.25,22.25,22.22,22.23,121800.0,20.0631,20.0631,20.036,20.045,121800.0
2005-01-21 11:00:00,22.23,22.24,22.21,22.23,62800.0,20.045,20.054,20.027,20.045,62800.0
2005-01-21 11:30:00,22.23,22.23,22.14,22.19,73200.0,20.045,20.045,19.9639,20.009,73200.0
2005-01-21 12:00:00,22.18,22.23,22.18,22.23,28600.0,19.9999,20.045,19.9999,20.045,28600.0
2005-01-21 12:30:00,22.23,22.31,22.23,22.3,62400.0,20.045,20.1172,20.045,20.1082,62400.0
2005-01-21 13:00:00,22.29,22.29,22.24,22.24,51400.0,20.0991,20.0991,20.054,20.054,51400.0
2005-01-21 13:30:00,22.24,22.24,22.1,22.11,96000.0,20.054,20.054,19.9278,19.9368,96000.0
2005-01-21 14:00:00,22.1,22.15,22.09,22.15,89200.0,19.9278,19.9729,19.9188,19.9729,89200.0
2005-01-21 14:30:00,22.15,22.15,22.06,22.07,74600.0,19.9729,19.9729,19.8917,19.9008,74600.0
2005-01-21 15:00:00,22.07,22.07,22.02,22.05,84000.0,19.9008,19.9008,19.8557,19.8827,84000.0
2005-01-21 15:30:00,22.05,22.05,21.93,21.94,222800.0,19.8827,19.8827,19.7745,19.7835,222800.0
2005-01-24 09:30:00,21.45,21.64,21.33,21.56,404200.0,19.3417,19.513,19.2335,19.4409,404200.0
2005-01-24 10:00:00,21.56,21.71,21.53,21.58,220000.0,19.4409,19.5761,19.4138,19.4589,220000.0
2005-01-24 10:30:00,21.58,21.61,21.53,21.56,154000.0,19.4589,19.486,19.4138,19.4409,154000.0
2005-01-24 11:00:00,21.57,21.6,21.54,21.6,57000.0,19.4499,19.477,19.4229,19.477,57000.0
2005-01-24 11:30:00,21.59,21.6,21.53,21.53,64200.0,19.4679,19.477,19.4138,19.4138,64200.0
2005-01-24 12:00:00,21.53,21.54,21.5,21.52,62400.0,19.4138,19.4229,19.3868,19.4048,62400.0
2005-01-24 12:30:00,21.51,21.6,21.5,21.6,43800.0,19.3958,19.477,19.3868,19.477,43800.0
2005-01-24 13:00:00,21.6,21.6,21.56,21.6,73800.0,19.477,19.477,19.4409,19.477,73800.0
2005-01-24 13:30:00,21.6,21.61,21.56,21.61,38600.0,19.477,19.486,19.4409,19.486,38600.0
2005-01-24 14:00:00,21.61,21.66,21.61,21.65,47200.0,19.486,19.5311,19.486,19.522,47200.0
2005-01-24 14:30:00,21.64,21.64,21.55,21.56,90200.0,19.513,19.513,19.4319,19.4409,90200.0
2005-01-24 15:00:00,21.56,21.61,21.56,21.58,90000.0,19.4409,19.486,19.4409,19.4589,90000.0
2005-01-24 15:30:00,21.57,21.58,21.55,21.56,111600.0,19.4499,19.4589,19.4319,19.4409,111600.0
2005-01-25 09:30:00,21.56,21.64,21.54,21.59,94200.0,19.4409,19.513,19.4229,19.4679,94200.0
2005-01-25 10:00:00,21.6,21.69,21.6,21.68,81600.0,19.477,19.5581,19.477,19.5491,81600.0
2005-01-25 10:30:00,21.69,21.74,21.66,21.66,56600.0,19.5581,19.6032,19.5311,19.5311,56600.0
2005-01-25 11:00:00,21.66,21.67,21.59,21.6,50800.0,19.5311,19.5401,19.4679,19.477,50800.0
2005-01-25 11:30:00,21.6,21.6,21.53,21.56,58000.0,19.477,19.477,19.4138,19.4409,58000.0
2005-01-25 12:00:00,21.55,21.55,21.49,21.5,74200.0,19.4319,19.4319,19.3778,19.3868,74200.0
2005-01-25 12:30:00,21.5,21.6,21.48,21.49,53800.0,19.3868,19.477,19.3687,19.3778,53800.0
2005-01-25 13:00:00,21.5,21.56,21.5,21.56,38400.0,19.3868,19.4409,19.3868,19.4409,38400.0
2005-01-25 13:30:00,21.56,21.56,21.54,21.56,29800.0,19.4409,19.4409,19.4229,19.4409,29800.0
2005-01-25 14:00:00,21.55,21.55,21.5,21.5,21800.0,19.4319,19.4319,19.3868,19.3868,21800.0
2005-01-25 14:30:00,21.5,21.52,21.46,21.48,266400.0,19.3868,19.4048,19.3507,19.3687,266400.0
2005-01-25 15:00:00,21.48,21.49,21.32,21.4,264800.0,19.3687,19.3778,19.2245,19.2966,264800.0
2005-01-25 15:30:00,21.4,21.4,21.34,21.39,216800.0,19.2966,19.2966,19.2425,19.2876,216800.0
2005-01-26 09:30:00,21.45,21.6,21.41,21.43,232800.0,19.3417,19.477,19.3056,19.3237,232800.0
2005-01-26 10:00:00,21.43,21.49,21.43,21.48,105800.0,19.3237,19.3778,19.3237,19.3687,105800.0
2005-01-26 10:30:00,21.48,21.5,21.42,21.48,120200.0,19.3687,19.3868,19.3146,19.3687,120200.0
2005-01-26 11:00:00,21.48,21.48,21.36,21.37,93800.0,19.3687,19.3687,19.2605,19.2696,93800.0
2005-01-26 11:30:00,21.38,21.39,21.33,21.35,73600.0,19.2786,19.2876,19.2335,19.2515,73600.0
2005-01-26 12:00:00,21.33,21.34,21.28,21.3,92600.0,19.2335,19.2425,19.1884,19.2064,92600.0
2005-01-26 12:30:00,21.29,21.36,21.28,21.32,42200.0,19.1974,19.2605,19.1884,19.2245,42200.0
2005-01-26 13:00:00,21.33,21.38,21.33,21.35,62200.0,19.2335,19.2786,19.2335,19.2515,62200.0
2005-01-26 13:30:00,21.35,21.44,21.33,21.43,80800.0,19.2515,19.3327,19.2335,19.3237,80800.0
2005-01-26 14:00:00,21.43,21.44,21.39,21.4,63400.0,19.3237,19.3327,19.2876,19.2966,63400.0
2005-01-26 14:30:00,21.4,21.42,21.38,21.4,66200.0,19.2966,19.3146,19.2786,19.2966,66200.0
2005-01-26 15:00:00,21.39,21.43,21.35,21.4,67400.0,19.2876,19.3237,19.2515,19.2966,67400.0
2005-01-26 15:30:00,21.4,21.43,21.36,21.38,180600.0,19.2966,19.3237,19.2605,19.2786,180600.0
2005-01-27 09:30:00,21.37,21.58,21.37,21.57,85400.0,19.2696,19.4589,19.2696,19.4499,85400.0
2005-01-27 10:00:00,21.54,21.54,21.47,21.5,87000.0,19.4229,19.4229,19.3597,19.3868,87000.0
2005-01-27 10:30:00,21.5,21.61,21.49,21.57,124200.0,19.3868,19.486,19.3778,19.4499,124200.0
2005-01-27 11:00:00,21.58,21.61,21.58,21.58,36200.0,19.4589,19.486,19.4589,19.4589,36200.0
2005-01-27 11:30:00,21.58,21.61,21.58,21.6,22400.0,19.4589,19.486,19.4589,19.477,22400.0
2005-01-27 12:00:00,21.6,21.6,21.58,21.58,19800.0,19.477,19.477,19.4589,19.4589,19800.0
2005-01-27 12:30:00,21.57,21.57,21.46,21.47,38400.0,19.4499,19.4499,19.3507,19.3597,38400.0
2005-01-27 13:00:00,21.47,21.49,21.44,21.46,42000.0,19.3597,19.3778,19.3327,19.3507,42000.0
2005-01-27 13:30:00,21.45,21.46,21.42,21.43,37000.0,19.3417,19.3507,19.3146,19.3237,37000.0
2005-01-27 14:00:00,21.43,21.45,21.37,21.4,141800.0,19.3237,19.3417,19.2696,19.2966,141800.0
2005-01-27 14:30:00,21.4,21.45,21.38,21.43,62600.0,19.2966,19.3417,19.2786,19.3237,62600.0
2005-01-27 15:00:00,21.43,21.43,21.35,21.37,127400.0,19.3237,19.3237,19.2515,19.2696,127400.0
2005-01-27 15:30:00,21.38,21.47,21.36,21.4,295400.0,19.2786,19.3597,19.2605,19.2966,295400.0
2005-01-28 09:30:00,21.41,21.47,21.39,21.39,46200.0,19.3056,19.3597,19.2876,19.2876,46200.0
2005-01-28 10:00:00,21.38,21.4,21.34,21.39,54400.0,19.2786,19.2966,19.2425,19.2876,54400.0
2005-01-28 10:30:00,21.39,21.41,21.31,21.32,30400.0,19.2876,19.3056,19.2155,19.2245,30400.0
2005-01-28 11:00:00,21.32,21.33,21.13,21.2,41600.0,19.2245,19.2335,19.0531,19.1163,41600.0
2005-01-28 11:30:00,21.2,21.27,21.2,21.23,61200.0,19.1163,19.1794,19.1163,19.1433,61200.0
2005-01-28 12:00:00,21.23,21.28,21.23,21.25,32200.0,19.1433,19.1884,19.1433,19.1614,32200.0
2005-01-28 12:30:00,21.25,21.25,21.2,21.21,48000.0,19.1614,19.1614,19.1163,19.1253,48000.0
2005-01-28 13:00:00,21.2,21.2,21.12,21.15,109800.0,19.1163,19.1163,19.0441,19.0712,109800.0
2005-01-28 13:30:00,21.14,21.16,21.1,21.15,91200.0,19.0622,19.0802,19.0261,19.0712,91200.0
2005-01-28 14:00:00,21.15,21.18,21.11,21.18,98000.0,19.0712,19.0982,19.0351,19.0982,98000.0
2005-01-28 14:30:00,21.17,21.2,21.15,21.18,325800.0,19.0892,19.1163,19.0712,19.0982,325800.0
2005-01-28 15:00:00,21.19,21.26,21.18,21.25,235800.0,19.1073,19.1704,19.0982,19.1614,235800.0
2005-01-28 15:30:00,21.26,21.29,21.2,21.21,401600.0,19.1704,19.1974,19.1163,19.1253,401600.0
2005-01-31 09:30:00,21.28,21.41,21.28,21.35,133800.0,19.1884,19.3056,19.1884,19.2515,133800.0
2005-01-31 10:00:00,21.35,21.42,21.35,21.41,119600.0,19.2515,19.3146,19.2515,19.3056,119600.0
2005-01-31 10:30:00,21.42,21.51,21.42,21.5,61400.0,19.3146,19.3958,19.3146,19.3868,61400.0
2005-01-31 11:00:00,21.5,21.55,21.41,21.5,80400.0,19.3868,19.4319,19.3056,19.3868,80400.0
2005-01-31 11:30:00,21.5,21.56,21.5,21.54,56200.0,19.3868,19.4409,19.3868,19.4229,56200.0
2005-01-31 12:00:00,21.53,21.66,21.51,21.61,84000.0,19.4138,19.5311,19.3958,19.486,84000.0
2005-01-31 12:30:00,21.61,21.63,21.52,21.63,125200.0,19.486,19.504,19.4048,19.504,125200.0
2005-01-31 13:00:00,21.64,21.65,21.61,21.65,50800.0,19.513,19.522,19.486,19.522,50800.0
2005-01-31 13:30:00,21.65,21.66,21.58,21.61,48600.0,19.522,19.5311,19.4589,19.486,48600.0
2005-01-31 14:00:00,21.61,21.67,21.61,21.61,59800.0,19.486,19.5401,19.486,19.486,59800.0
2005-01-31 14:30:00,21.61,21.61,21.59,21.59,78200.0,19.486,19.486,19.4679,19.4679,78200.0
2005-01-31 15:00:00,21.59,21.6,21.53,21.54,102800.0,19.4679,19.477,19.4138,19.4229,102800.0
2005-01-31 15:30:00,21.54,21.55,21.5,21.52,183200.0,19.4229,19.4319,19.3868,19.4048,183200.0
2005-02-01 09:30:00,21.57,21.66,21.55,21.61,79800.0,19.4499,19.5311,19.4319,19.486,79800.0
2005-02-01 10:00:00,21.61,21.66,21.55,21.6,48200.0,19.486,19.5311,19.4319,19.477,48200.0
2005-02-01 10:30:00,21.6,21.65,21.57,21.63,78000.0,19.477,19.522,19.4499,19.504,78000.0
2005-02-01 11:00:00,21.63,21.63,21.62,21.63,25400.0,19.504,19.504,19.495,19.504,25400.0
2005-02-01 11:30:00,21.63,21.63,21.61,21.61,44600.0,19.504,19.504,19.486,19.486,44600.0
2005-02-01 12:00:00,21.61,21.66,21.61,21.66,91000.0,19.486,19.5311,19.486,19.5311,91000.0
2005-02-01 12:30:00,21.66,21.68,21.65,21.66,85000.0,19.5311,19.5491,19.522,19.5311,85000.0
2005-02-01 13:00:00,21.66,21.68,21.66,21.68,31200.0,19.5311,19.5491,19.5311,19.5491,31200.0
2005-02-01 13:30:00,21.67,21.68,21.66,21.67,39400.0,19.5401,19.5491,19.5311,19.5401,39400.0
2005-02-01 14:00:00,21.67,21.71,21.65,21.7,45200.0,19.5401,19.5761,19.522,19.5671,45200.0
2005-02-01 14:30:00,21.7,21.76,21.7,21.75,51000.0,19.5671,19.6212,19.5671,19.6122,51000.0
2005-02-01 15:00:00,21.75,21.88,21.75,21.83,102000.0,19.6122,19.7294,19.6122,19.6843,102000.0
2005-02-01 15:30:00,21.83,21.86,21.82,21.84,133400.0,19.6843,19.7114,19.6753,19.6934,133400.0
2005-02-02 09:30:00,21.85,21.91,21.8,21.81,70200.0,19.7024,19.7565,19.6573,19.6663,70200.0
2005-02-02 10:00:00,21.8,21.8,21.72,21.75,57400.0,19.6573,19.6573,19.5852,19.6122,57400.0
2005-02-02 10:30:00,21.73,21.75,21.71,21.72,27400.0,19.5942,19.6122,19.5761,19.5852,27400.0
2005-02-02 11:00:00,21.71,21.71,21.69,21.7,25600.0,19.5761,19.5761,19.5581,19.5671,25600.0
2005-02-02 11:30:00,21.7,21.74,21.69,21.74,17600.0,19.5671,19.6032,19.5581,19.6032,17600.0
2005-02-02 12:00:00,21.75,21.84,21.75,21.83,25800.0,19.6122,19.6934,19.6122,19.6843,25800.0
2005-02-02 12:30:00,21.84,21.86,21.84,21.84,39000.0,19.6934,19.7114,19.6934,19.6934,39000.0
2005-02-02 13:00:00,21.84,21.84,21.76,21.76,10000.0,19.6934,19.6934,19.6212,19.6212,10000.0
2005-02-02 13:30:00,21.75,21.75,21.74,21.74,15200.0,19.6122,19.6122,19.6032,19.6032,15200.0
2005-02-02 14:00:00,21.74,21.84,21.74,21.84,21200.0,19.6032,19.6934,19.6032,19.6934,21200.0
2005-02-02 14:30:00,21.83,21.84,21.75,21.79,23400.0,19.6843,19.6934,19.6122,19.6483,23400.0
2005-02-02 15:00:00,21.79,21.8,21.74,21.77,45200.0,19.6483,19.6573,19.6032,19.6302,45200.0
2005-02-02 15:30:00,21.78,21.84,21.74,21.78,111800.0,19.6393,19.6934,19.6032,19.6393,111800.0
2005-02-03 09:30:00,21.73,21.75,21.62,21.73,61200.0,19.5942,19.6122,19.495,19.5942,61200.0
2005-02-03 10:00:00,21.73,21.73,21.68,21.71,30000.0,19.5942,19.5942,19.5491,19.5761,30000.0
2005-02-03 10:30:00,21.71,21.74,21.67,21.67,32200.0,19.5761,19.6032,19.5401,19.5401,32200.0
2005-02-03 11:00:00,21.67,21.68,21.61,21.65,29200.0,19.5401,19.5491,19.486,19.522,29200.0
2005-02-03 11:30:00,21.66,21.66,21.6,21.61,35800.0,19.5311,19.5311,19.477,19.486,35800.0
2005-02-03 12:00:00,21.62,21.64,21.59,21.59,16400.0,19.495,19.513,19.4679,19.4679,16400.0
2005-02-03 12:30:00,21.59,21.59,21.55,21.58,26800.0,19.4679,19.4679,19.4319,19.4589,26800.0
2005-02-03 13:00:00,21.58,21.6,21.58,21.59,18800.0,19.4589,19.477,19.4589,19.4679,18800.0
2005-02-03 13:30:00,21.59,21.63,21.57,21.63,31000.0,19.4679,19.504,19.4499,19.504,31000.0
2005-02-03 14:00:00,21.63,21.63,21.58,21.59,25600.0,19.504,19.504,19.4589,19.4679,25600.0
2005-02-03 14:30:00,21.59,21.64,21.58,21.61,35800.0,19.4679,19.513,19.4589,19.486,35800.0
2005-02-03 15:00:00,21.61,21.68,21.6,21.68,71000.0,19.486,19.5491,19.477,19.5491,71000.0
2005-02-03 15:30:00,21.68,21.75,21.68,21.75,169600.0,19.5491,19.6122,19.5491,19.6122,169600.0
2005-02-04 09:30:00,21.74,21.96,21.74,21.96,73800.0,19.6032,19.8016,19.6032,19.8016,73800.0
2005-02-04 10:00:00,21.96,22.0,21.95,21.96,59000.0,19.8016,19.8376,19.7926,19.8016,59000.0
2005-02-04 10:30:00,21.95,22.03,21.91,22.02,68000.0,19.7926,19.8647,19.7565,19.8557,68000.0
2005-02-04 11:00:00,22.02,22.07,22.02,22.06,67600.0,19.8557,19.9008,19.8557,19.8917,67600.0
2005-02-04 11:30:00,22.06,22.06,22.03,22.03,67000.0,19.8917,19.8917,19.8647,19.8647,67000.0
2005-02-04 12:00:00,22.05,22.06,22.04,22.06,58000.0,19.8827,19.8917,19.8737,19.8917,58000.0
2005-02-04 12:30:00,22.06,22.06,22.03,22.04,43400.0,19.8917,19.8917,19.8647,19.8737,43400.0
2005-02-04 13:00:00,22.04,22.04,22.0,22.0,47000.0,19.8737,19.8737,19.8376,19.8376,47000.0
2005-02-04 13:30:00,22.0,22.02,21.99,22.02,36000.0,19.8376,19.8557,19.8286,19.8557,36000.0
2005-02-04 14:00:00,22.03,22.03,22.0,22.01,106200.0,19.8647,19.8647,19.8376,19.8467,106200.0
2005-02-04 14:30:00,22.01,22.07,22.01,22.07,167000.0,19.8467,19.9008,19.8467,19.9008,167000.0
2005-02-04 15:00:00,22.07,22.23,22.05,22.23,178600.0,19.9008,20.045,19.8827,20.045,178600.0
2005-02-04 15:30:00,22.21,22.36,22.2,22.34,212400.0,20.027,20.1623,20.018,20.1442,212400.0
2005-02-07 09:30:00,22.33,22.4,22.27,22.33,158200.0,20.1352,20.1983,20.0811,20.1352,158200.0
2005-02-07 10:00:00,22.32,22.35,22.25,22.25,76600.0,20.1262,20.1532,20.0631,20.0631,76600.0
2005-02-07 10:30:00,22.25,22.27,22.18,22.18,60200.0,20.0631,20.0811,19.9999,19.9999,60200.0
2005-02-07 11:00:00,22.18,22.35,22.18,22.33,54600.0,19.9999,20.1532,19.9999,20.1352,54600.0
2005-02-07 11:30:00,22.33,22.5,22.33,22.48,103400.0,20.1352,20.2885,20.1352,20.2705,103400.0
2005-02-07 12:00:00,22.48,22.49,22.4,22.41,74800.0,20.2705,20.2795,20.1983,20.2073,74800.0
2005-02-07 12:30:00,22.42,22.5,22.41,22.48,150400.0,20.2164,20.2885,20.2073,20.2705,150400.0
2005-02-07 13:00:00,22.48,22.49,22.46,22.46,55800.0,20.2705,20.2795,20.2524,20.2524,55800.0
2005-02-07 13:30:00,22.46,22.46,22.44,22.44,37400.0,20.2524,20.2524,20.2344,20.2344,37400.0
2005-02-07 14:00:00,22.44,22.45,22.36,22.36,55200.0,20.2344,20.2434,20.1623,20.1623,55200.0
2005-02-07 14:30:00,22.36,22.42,22.36,22.39,52600.0,20.1623,20.2164,20.1623,20.1893,52600.0
2005-02-07 15:00:00,22.38,22.43,22.37,22.4,68400.0,20.1803,20.2254,20.1713,20.1983,68400.0
2005-02-07 15:30:00,22.4,22.41,22.38,22.4,128000.0,20.1983,20.2073,20.1803,20.1983,128000.0
2005-02-08 09:30:00,22.4,22.44,22.31,22.32,92200.0,20.1983,20.2344,20.1172,20.1262,92200.0
2005-02-08 10:00:00,22.31,22.32,22.09,22.09,82000.0,20.1172,20.1262,19.9188,19.9188,82000.0
2005-02-08 10:30:00,22.09,22.09,21.92,21.92,113800.0,19.9188,19.9188,19.7655,19.7655,113800.0
2005-02-08 11:00:00,21.92,22.04,21.89,22.0,109200.0,19.7655,19.8737,19.7384,19.8376,109200.0
2005-02-08 11:30:00,22.0,22.09,21.99,22.07,98000.0,19.8376,19.9188,19.8286,19.9008,98000.0
2005-02-08 12:00:00,22.07,22.08,22.04,22.07,53400.0,19.9008,19.9098,19.8737,19.9008,53400.0
2005-02-08 12:30:00,22.07,22.1,22.01,22.04,66400.0,19.9008,19.9278,19.8467,19.8737,66400.0
2005-02-08 13:00:00,22.05,22.11,22.05,22.1,60400.0,19.8827,19.9368,19.8827,19.9278,60400.0
2005-02-08 13:30:00,22.1,22.13,22.09,22.13,34400.0,19.9278,19.9549,19.9188,19.9549,34400.0
2005-02-08 14:00:00,22.13,22.14,22.11,22.11,39400.0,19.9549,19.9639,19.9368,19.9368,39400.0
2005-02-08 14:30:00,22.11,22.11,22.08,22.09,76200.0,19.9368,19.9368,19.9098,19.9188,76200.0
2005-02-08 15:00:00,22.09,22.1,21.98,21.98,89800.0,19.9188,19.9278,19.8196,19.8196,89800.0
2005-02-08 15:30:00,21.98,21.99,21.97,21.99,148000.0,19.8196,19.8286,19.8106,19.8286,148000.0
2005-02-09 09:30:00,22.05,22.11,22.01,22.07,72600.0,19.8827,19.9368,19.8467,19.9008,72600.0
2005-02-09 10:00:00,22.07,22.12,22.03,22.05,60600.0,19.9008,19.9458,19.8647,19.8827,60600.0
2005-02-09 10:30:00,22.04,22.07,21.98,21.98,34200.0,19.8737,19.9008,19.8196,19.8196,34200.0
2005-02-09 11:00:00,21.98,22.01,21.97,21.99,37200.0,19.8196,19.8467,19.8106,19.8286,37200.0
2005-02-09 11:30:00,21.99,22.02,21.99,22.0,27400.0,19.8286,19.8557,19.8286,19.8376,27400.0
2005-02-09 12:00:00,22.0,22.02,21.99,22.0,22600.0,19.8376,19.8557,19.8286,19.8376,22600.0
2005-02-09 12:30:00,22.0,22.04,22.0,22.0,21400.0,19.8376,19.8737,19.8376,19.8376,21400.0
2005-02-09 13:00:00,22.0,22.08,22.0,22.08,34000.0,19.8376,19.9098,19.8376,19.9098,34000.0
2005-02-09 13:30:00,22.08,22.08,22.0,22.0,21000.0,19.9098,19.9098,19.8376,19.8376,21000.0
2005-02-09 14:00:00,22.0,22.03,21.99,22.0,22800.0,19.8376,19.8647,19.8286,19.8376,22800.0
2005-02-09 14:30:00,21.99,22.01,21.99,21.99,25000.0,19.8286,19.8467,19.8286,19.8286,25000.0
2005-02-09 15:00:00,21.99,22.0,21.97,21.97,93000.0,19.8286,19.8376,19.8106,19.8106,93000.0
2005-02-09 15:30:00,21.97,21.98,21.89,21.9,120000.0,19.8106,19.8196,19.7384,19.7475,120000.0
2005-02-10 09:30:00,22.1,22.1,21.93,21.98,73600.0,19.9278,19.9278,19.7745,19.8196,73600.0
2005-02-10 10:00:00,21.98,21.98,21.9,21.91,17200.0,19.8196,19.8196,19.7475,19.7565,17200.0
2005-02-10 10:30:00,21.91,21.93,21.88,21.9,15000.0,19.7565,19.7745,19.7294,19.7475,15000.0
2005-02-10 11:00:00,21.9,21.9,21.88,21.89,13800.0,19.7475,19.7475,19.7294,19.7384,13800.0
2005-02-10 11:30:00,21.9,21.95,21.9,21.93,63800.0,19.7475,19.7926,19.7475,19.7745,63800.0
2005-02-10 12:00:00,21.91,21.95,21.9,21.93,21600.0,19.7565,19.7926,19.7475,19.7745,21600.0
2005-02-10 12:30:00,21.93,21.95,21.91,21.95,15600.0,19.7745,19.7926,19.7565,19.7926,15600.0
2005-02-10 13:00:00,21.94,22.05,21.94,22.04,12000.0,19.7835,19.8827,19.7835,19.8737,12000.0
2005-02-10 13:30:00,22.05,22.07,22.01,22.03,23400.0,19.8827,19.9008,19.8467,19.8647,23400.0
2005-02-10 14:00:00,22.03,22.04,21.98,21.99,13200.0,19.8647,19.8737,19.8196,19.8286,13200.0
2005-02-10 14:30:00,21.99,22.03,21.98,22.0,27000.0,19.8286,19.8647,19.8196,19.8376,27000.0
2005-02-10 15:00:00,22.0,22.02,21.99,22.0,23400.0,19.8376,19.8557,19.8286,19.8376,23400.0
2005-02-10 15:30:00,22.0,22.02,21.99,22.02,31000.0,19.8376,19.8557,19.8286,19.8557,31000.0
2005-02-11 09:30:00,22.03,22.12,21.97,22.11,101400.0,19.8647,19.9458,19.8106,19.9368,101400.0
2005-02-11 10:00:00,22.11,22.11,22.07,22.07,45400.0,19.9368,19.9368,19.9008,19.9008,45400.0
2005-02-11 10:30:00,22.07,22.1,22.05,22.08,23000.0,19.9008,19.9278,19.8827,19.9098,23000.0
2005-02-11 11:00:00,22.08,22.19,22.08,22.19,23800.0,19.9098,20.009,19.9098,20.009,23800.0
2005-02-11 11:30:00,22.21,22.24,22.17,22.23,30800.0,20.027,20.054,19.9909,20.045,30800.0
2005-02-11 12:00:00,22.22,22.25,22.21,22.23,21800.0,20.036,20.0631,20.027,20.045,21800.0
2005-02-11 12:30:00,22.23,22.23,22.18,22.22,20200.0,20.045,20.045,19.9999,20.036,20200.0
2005-02-11 13:00:00,22.23,22.27,22.2,22.25,35000.0,20.045,20.0811,20.018,20.0631,35000.0
2005-02-11 13:30:00,22.25,22.29,22.25,22.29,27400.0,20.0631,20.0991,20.0631,20.0991,27400.0
2005-02-11 14:00:00,22.29,22.29,22.25,22.26,72400.0,20.0991,20.0991,20.0631,20.0721,72400.0
2005-02-11 14:30:00,22.28,22.34,22.27,22.32,69200.0,20.0901,20.1442,20.0811,20.1262,69200.0
2005-02-11 15:00:00,22.33,22.36,22.3,22.31,91400.0,20.1352,20.1623,20.1082,20.1172,91400.0
2005-02-11 15:30:00,22.31,22.39,22.28,22.39,134000.0,20.1172,20.1893,20.0901,20.1893,134000.0
2005-02-14 09:30:00,22.5,22.82,22.5,22.79,187800.0,20.2885,20.577,20.2885,20.55,187800.0
2005-02-14 10:00:00,22.79,22.81,22.75,22.77,155400.0,20.55,20.568,20.5139,20.532,155400.0
2005-02-14 10:30:00,22.77,22.78,22.74,22.76,267000.0,20.532,20.541,20.5049,20.5229,267000.0
2005-02-14 11:00:00,22.77,23.0,22.75,22.99,139000.0,20.532,20.7393,20.5139,20.7303,139000.0
2005-02-14 11:30:00,22.99,23.0,22.97,23.0,175000.0,20.7303,20.7393,20.7123,20.7393,175000.0
2005-02-14 12:00:00,23.0,23.06,22.99,22.99,174000.0,20.7393,20.7935,20.7303,20.7303,174000.0
2005-02-14 12:30:00,22.99,23.03,22.96,23.01,95800.0,20.7303,20.7664,20.7033,20.7484,95800.0
2005-02-14 13:00:00,23.01,23.02,23.0,23.01,96800.0,20.7484,20.7574,20.7393,20.7484,96800.0
2005-02-14 13:30:00,23.01,23.01,22.98,22.98,54600.0,20.7484,20.7484,20.7213,20.7213,54600.0
2005-02-14 14:00:00,22.98,23.0,22.83,22.89,234400.0,20.7213,20.7393,20.5861,20.6402,234400.0
2005-02-14 14:30:00,22.88,22.97,22.88,22.96,163800.0,20.6311,20.7123,20.6311,20.7033,163800.0
2005-02-14 15:00:00,22.96,23.01,22.95,23.0,330800.0,20.7033,20.7484,20.6943,20.7393,330800.0
2005-02-14 15:30:00,23.0,23.03,23.0,23.03,276200.0,20.7393,20.7664,20.7393,20.7664,276200.0
2005-02-15 09:30:00,23.02,23.11,22.96,23.02,254600.0,20.7574,20.8385,20.7033,20.7574,254600.0
2005-02-15 10:00:00,23.03,23.03,22.97,22.99,171400.0,20.7664,20.7664,20.7123,20.7303,171400.0
2005-02-15 10:30:00,23.0,23.08,22.99,23.04,169000.0,20.7393,20.8115,20.7303,20.7754,169000.0
2005-02-15 11:00:00,23.04,23.06,23.02,23.05,93200.0,20.7754,20.7935,20.7574,20.7844,93200.0
2005-02-15 11:30:00,23.05,23.11,23.05,23.09,50400.0,20.7844,20.8385,20.7844,20.8205,50400.0
2005-02-15 12:00:00,23.08,23.11,23.06,23.09,67000.0,20.8115,20.8385,20.7935,20.8205,67000.0
2005-02-15 12:30:00,23.09,23.14,23.02,23.02,225400.0,20.8205,20.8656,20.7574,20.7574,225400.0
2005-02-15 13:00:00,23.01,23.11,23.0,23.09,149600.0,20.7484,20.8385,20.7393,20.8205,149600.0
2005-02-15 13:30:00,23.09,23.11,23.06,23.11,115200.0,20.8205,20.8385,20.7935,20.8385,115200.0
2005-02-15 14:00:00,23.11,23.14,23.08,23.08,165000.0,20.8385,20.8656,20.8115,20.8115,165000.0
2005-02-15 14:30:00,23.08,23.1,23.07,23.1,102400.0,20.8115,20.8295,20.8025,20.8295,102400.0
2005-02-15 15:00:00,23.1,23.1,23.0,23.02,99800.0,20.8295,20.8295,20.7393,20.7574,99800.0
2005-02-15 15:30:00,23.0,23.05,22.92,22.93,182600.0,20.7393,20.7844,20.6672,20.6762,182600.0
2005-02-16 09:30:00,22.88,22.88,22.72,22.72,80400.0,20.6311,20.6311,20.4869,20.4869,80400.0
2005-02-16 10:00:00,22.7,22.81,22.68,22.72,33000.0,20.4688,20.568,20.4508,20.4869,33000.0
2005-02-16 10:30:00,22.71,22.74,22.66,22.67,27400.0,20.4779,20.5049,20.4328,20.4418,27400.0
2005-02-16 11:00:00,22.67,22.68,22.63,22.63,27200.0,20.4418,20.4508,20.4057,20.4057,27200.0
2005-02-16 11:30:00,22.63,22.64,22.58,22.61,35200.0,20.4057,20.4147,20.3606,20.3877,35200.0
2005-02-16 12:00:00,22.62,22.63,22.58,22.61,17200.0,20.3967,20.4057,20.3606,20.3877,17200.0
2005-02-16 12:30:00,22.61,22.63,22.58,22.63,48200.0,20.3877,20.4057,20.3606,20.4057,48200.0
2005-02-16 13:00:00,22.63,22.65,22.61,22.61,45600.0,20.4057,20.4237,20.3877,20.3877,45600.0
2005-02-16 13:30:00,22.6,22.61,22.57,22.58,28000.0,20.3787,20.3877,20.3516,20.3606,28000.0
2005-02-16 14:00:00,22.58,22.6,22.56,22.57,27800.0,20.3606,20.3787,20.3426,20.3516,27800.0
2005-02-16 14:30:00,22.57,22.59,22.55,22.59,89800.0,20.3516,20.3696,20.3336,20.3696,89800.0
2005-02-16 15:00:00,22.59,22.59,22.51,22.53,67800.0,20.3696,20.3696,20.2975,20.3155,67800.0
2005-02-16 15:30:00,22.53,22.57,22.53,22.56,181400.0,20.3155,20.3516,20.3155,20.3426,181400.0
2005-02-17 09:30:00,22.51,22.51,22.42,22.43,66000.0,20.2975,20.2975,20.2164,20.2254,66000.0
2005-02-17 10:00:00,22.43,22.45,22.32,22.41,50000.0,20.2254,20.2434,20.1262,20.2073,50000.0
2005-02-17 10:30:00,22.41,22.43,22.32,22.32,58000.0,20.2073,20.2254,20.1262,20.1262,58000.0
2005-02-17 11:00:00,22.33,22.34,22.3,22.32,90000.0,20.1352,20.1442,20.1082,20.1262,90000.0
2005-02-17 11:30:00,22.32,22.33,22.14,22.18,133800.0,20.1262,20.1352,19.9639,19.9999,133800.0
2005-02-17 12:00:00,22.17,22.17,22.09,22.11,112400.0,19.9909,19.9909,19.9188,19.9368,112400.0
2005-02-17 12:30:00,22.11,22.25,22.11,22.25,54600.0,19.9368,20.0631,19.9368,20.0631,54600.0
2005-02-17 13:00:00,22.25,22.34,22.24,22.32,46600.0,20.0631,20.1442,20.054,20.1262,46600.0
2005-02-17 13:30:00,22.32,22.41,22.28,22.4,57200.0,20.1262,20.2073,20.0901,20.1983,57200.0
2005-02-17 14:00:00,22.42,22.52,22.34,22.49,94600.0,20.2164,20.3065,20.1442,20.2795,94600.0
2005-02-17 14:30:00,22.49,22.5,22.43,22.45,117400.0,20.2795,20.2885,20.2254,20.2434,117400.0
2005-02-17 15:00:00,22.45,22.48,22.39,22.43,168000.0,20.2434,20.2705,20.1893,20.2254,168000.0
2005-02-17 15:30:00,22.43,22.5,22.41,22.43,175400.0,20.2254,20.2885,20.2073,20.2254,175400.0
2005-02-18 09:30:00,22.42,22.63,22.41,22.63,104600.0,20.2164,20.4057,20.2073,20.4057,104600.0
2005-02-18 10:00:00,22.62,22.63,22.49,22.5,62600.0,20.3967,20.4057,20.2795,20.2885,62600.0
2005-02-18 10:30:00,22.5,22.55,22.45,22.45,30800.0,20.2885,20.3336,20.2434,20.2434,30800.0
2005-02-18 11:00:00,22.46,22.46,22.39,22.4,40600.0,20.2524,20.2524,20.1893,20.1983,40600.0
2005-02-18 11:30:00,22.39,22.41,22.36,22.39,28800.0,20.1893,20.2073,20.1623,20.1893,28800.0
2005-02-18 12:00:00,22.38,22.39,22.29,22.3,41200.0,20.1803,20.1893,20.0991,20.1082,41200.0
2005-02-18 12:30:00,22.3,22.33,22.3,22.31,44400.0,20.1082,20.1352,20.1082,20.1172,44400.0
2005-02-18 13:00:00,22.31,22.32,22.16,22.21,79200.0,20.1172,20.1262,19.9819,20.027,79200.0
2005-02-18 13:30:00,22.2,22.23,22.19,22.2,42000.0,20.018,20.045,20.009,20.018,42000.0
2005-02-18 14:00:00,22.2,22.33,22.18,22.27,62000.0,20.018,20.1352,19.9999,20.0811,62000.0
2005-02-18 14:30:00,22.27,22.33,22.27,22.29,39400.0,20.0811,20.1352,20.0811,20.0991,39400.0
2005-02-18 15:00:00,22.29,22.37,22.28,22.37,43000.0,20.0991,20.1713,20.0901,20.1713,43000.0
2005-02-18 15:30:00,22.38,22.38,22.24,22.27,80000.0,20.1803,20.1803,20.054,20.0811,80000.0
2005-02-22 09:30:00,22.15,22.15,21.98,22.04,100800.0,19.9729,19.9729,19.8196,19.8737,100800.0
2005-02-22 10:00:00,22.04,22.13,22.01,22.04,147000.0,19.8737,19.9549,19.8467,19.8737,147000.0
2005-02-22 10:30:00,22.05,22.05,21.98,22.0,74000.0,19.8827,19.8827,19.8196,19.8376,74000.0
2005-02-22 11:00:00,22.02,22.02,21.93,21.93,43800.0,19.8557,19.8557,19.7745,19.7745,43800.0
2005-02-22 11:30:00,21.92,22.02,21.92,21.99,43800.0,19.7655,19.8557,19.7655,19.8286,43800.0
2005-02-22 12:00:00,21.99,22.02,21.96,21.99,50800.0,19.8286,19.8557,19.8016,19.8286,50800.0
2005-02-22 12:30:00,22.0,22.02,21.98,22.0,60800.0,19.8376,19.8557,19.8196,19.8376,60800.0
2005-02-22 13:00:00,22.0,22.02,21.98,22.0,31200.0,19.8376,19.8557,19.8196,19.8376,31200.0
2005-02-22 13:30:00,21.99,22.01,21.97,22.0,65000.0,19.8286,19.8467,19.8106,19.8376,65000.0
2005-02-22 14:00:00,22.0,22.05,22.0,22.04,74200.0,19.8376,19.8827,19.8376,19.8737,74200.0
2005-02-22 14:30:00,22.04,22.08,22.03,22.08,150800.0,19.8737,19.9098,19.8647,19.9098,150800.0
2005-02-22 15:00:00,22.08,22.1,22.03,22.04,89800.0,19.9098,19.9278,19.8647,19.8737,89800.0
2005-02-22 15:30:00,22.04,22.05,22.0,22.01,246600.0,19.8737,19.8827,19.8376,19.8467,246600.0
2005-02-23 09:30:00,22.04,22.07,21.86,22.05,164400.0,19.8737,19.9008,19.7114,19.8827,164400.0
2005-02-23 10:00:00,22.03,22.11,21.99,22.05,99800.0,19.8647,19.9368,19.8286,19.8827,99800.0
2005-02-23 10:30:00,22.06,22.08,22.04,22.05,114200.0,19.8917,19.9098,19.8737,19.8827,114200.0
2005-02-23 11:00:00,22.05,22.11,22.05,22.1,56400.0,19.8827,19.9368,19.8827,19.9278,56400.0
2005-02-23 11:30:00,22.1,22.11,22.04,22.07,72200.0,19.9278,19.9368,19.8737,19.9008,72200.0
2005-02-23 12:00:00,22.07,22.08,22.07,22.08,82000.0,19.9008,19.9098,19.9008,19.9098,82000.0
2005-02-23 12:30:00,22.08,22.08,22.05,22.08,77400.0,19.9098,19.9098,19.8827,19.9098,77400.0
2005-02-23 13:00:00,22.08,22.09,22.04,22.07,96200.0,19.9098,19.9188,19.8737,19.9008,96200.0
2005-02-23 13:30:00,22.08,22.09,22.06,22.08,83000.0,19.9098,19.9188,19.8917,19.9098,83000.0
2005-02-23 14:00:00,22.08,22.1,22.05,22.1,119000.0,19.9098,19.9278,19.8827,19.9278,119000.0
2005-02-23 14:30:00,22.1,22.11,22.09,22.09,203800.0,19.9278,19.9368,19.9188,19.9188,203800.0
2005-02-23 15:00:00,22.09,22.11,22.08,22.11,252600.0,19.9188,19.9368,19.9098,19.9368,252600.0
2005-02-23 15:30:00,22.11,22.23,22.11,22.16,254000.0,19.9368,20.045,19.9368,19.9819,254000.0
2005-02-24 09:30:00,22.25,22.25,22.05,22.09,200000.0,20.0631,20.0631,19.8827,19.9188,200000.0
2005-02-24 10:00:00,22.09,22.13,22.07,22.11,284600.0,19.9188,19.9549,19.9008,19.9368,284600.0
2005-02-24 10:30:00,22.12,22.14,22.06,22.08,96000.0,19.9458,19.9639,19.8917,19.9098,96000.0
2005-02-24 11:00:00,22.09,22.1,22.05,22.06,94600.0,19.9188,19.9278,19.8827,19.8917,94600.0
2005-02-24 11:30:00,22.06,22.07,21.98,22.07,73400.0,19.8917,19.9008,19.8196,19.9008,73400.0
2005-02-24 12:00:00,22.08,22.1,21.95,21.97,265400.0,19.9098,19.9278,19.7926,19.8106,265400.0
2005-02-24 12:30:00,21.96,22.05,21.95,22.0,85800.0,19.8016,19.8827,19.7926,19.8376,85800.0
2005-02-24 13:00:00,22.0,22.03,21.99,22.0,166400.0,19.8376,19.8647,19.8286,19.8376,166400.0
2005-02-24 13:30:00,22.0,22.06,22.0,22.06,131200.0,19.8376,19.8917,19.8376,19.8917,131200.0
2005-02-24 14:00:00,22.06,22.06,21.99,22.04,248400.0,19.8917,19.8917,19.8286,19.8737,248400.0
2005-02-24 14:30:00,22.05,22.08,22.04,22.08,167200.0,19.8827,19.9098,19.8737,19.9098,167200.0
2005-02-24 15:00:00,22.08,22.27,22.08,22.27,349600.0,19.9098,20.0811,19.9098,20.0811,349600.0
2005-02-24 15:30:00,22.27,22.49,22.26,22.45,269800.0,20.0811,20.2795,20.0721,20.2434,269800.0
2005-02-25 09:30:00,22.14,22.62,21.88,22.6,452200.0,19.9981,20.4316,19.7632,20.4136,452200.0
2005-02-25 10:00:00,22.6,22.73,22.54,22.73,542600.0,20.4136,20.531,20.3594,20.531,542600.0
2005-02-25 10:30:00,22.73,23.33,22.72,23.2,550000.0,20.531,21.0729,20.5219,20.9555,550000.0
2005-02-25 11:00:00,23.15,23.2,22.96,22.99,583800.0,20.9103,20.9555,20.7387,20.7658,583800.0
2005-02-25 11:30:00,22.98,23.13,22.48,23.11,483600.0,20.7568,20.8923,20.3052,20.8742,483600.0
2005-02-25 12:00:00,23.1,23.31,23.07,23.29,241600.0,20.8652,21.0549,20.8381,21.0368,241600.0
2005-02-25 12:30:00,23.3,23.43,23.19,23.38,305600.0,21.0458,21.1633,20.9465,21.1181,305600.0
2005-02-25 13:00:00,23.39,23.43,23.33,23.33,161000.0,21.1271,21.1633,21.0729,21.0729,161000.0
2005-02-25 13:30:00,23.33,23.46,23.29,23.43,163400.0,21.0729,21.1904,21.0368,21.1633,163400.0
2005-02-25 14:00:00,23.44,23.48,23.42,23.47,111800.0,21.1723,21.2084,21.1542,21.1994,111800.0
2005-02-25 14:30:00,23.47,23.56,23.43,23.47,276600.0,21.1994,21.2807,21.1633,21.1994,276600.0
2005-02-25 15:00:00,23.47,23.47,23.38,23.41,197400.0,21.1994,21.1994,21.1181,21.1452,197400.0
2005-02-25 15:30:00,23.42,23.42,23.33,23.37,341800.0,21.1542,21.1542,21.0729,21.1091,341800.0
2005-02-28 09:30:00,23.32,23.36,23.23,23.36,107600.0,21.0639,21.1,20.9826,21.1,107600.0
2005-02-28 10:00:00,23.36,23.5,23.34,23.5,182600.0,21.1,21.2265,21.082,21.2265,182600.0
2005-02-28 10:30:00,23.5,23.55,23.31,23.43,112600.0,21.2265,21.2716,21.0549,21.1633,112600.0
2005-02-28 11:00:00,23.43,23.47,23.35,23.38,80600.0,21.1633,21.1994,21.091,21.1181,80600.0
2005-02-28 11:30:00,23.38,23.4,23.35,23.37,90800.0,21.1181,21.1362,21.091,21.1091,90800.0
2005-02-28 12:00:00,23.37,23.39,23.34,23.39,59800.0,21.1091,21.1271,21.082,21.1271,59800.0
2005-02-28 12:30:00,23.39,23.39,23.25,23.25,63400.0,21.1271,21.1271,21.0007,21.0007,63400.0
2005-02-28 13:00:00,23.25,23.26,23.2,23.2,47400.0,21.0007,21.0097,20.9555,20.9555,47400.0
2005-02-28 13:30:00,23.2,23.34,23.19,23.34,106200.0,20.9555,21.082,20.9465,21.082,106200.0
2005-02-28 14:00:00,23.35,23.36,23.21,23.22,54800.0,21.091,21.1,20.9645,20.9736,54800.0
2005-02-28 14:30:00,23.22,23.3,23.21,23.24,66200.0,20.9736,21.0458,20.9645,20.9916,66200.0
2005-02-28 15:00:00,23.23,23.54,23.23,23.52,236600.0,20.9826,21.2626,20.9826,21.2445,236600.0
2005-02-28 15:30:00,23.52,23.68,23.51,23.61,428600.0,21.2445,21.3891,21.2355,21.3258,428600.0
2005-03-01 09:30:00,23.61,23.64,23.5,23.59,180800.0,21.3258,21.3529,21.2265,21.3078,180800.0
2005-03-01 10:00:00,23.59,23.59,23.5,23.54,140400.0,21.3078,21.3078,21.2265,21.2626,140400.0
2005-03-01 10:30:00,23.55,23.79,23.54,23.79,182800.0,21.2716,21.4884,21.2626,21.4884,182800.0
2005-03-01 11:00:00,23.8,23.82,23.66,23.66,109400.0,21.4975,21.5155,21.371,21.371,109400.0
2005-03-01 11:30:00,23.66,23.67,23.62,23.65,66400.0,21.371,21.38,21.3349,21.362,66400.0
2005-03-01 12:00:00,23.65,23.67,23.61,23.64,66600.0,21.362,21.38,21.3258,21.3529,66600.0
2005-03-01 12:30:00,23.64,23.72,23.61,23.68,75800.0,21.3529,21.4252,21.3258,21.3891,75800.0
2005-03-01 13:00:00,23.68,23.7,23.61,23.61,97200.0,21.3891,21.4071,21.3258,21.3258,97200.0
2005-03-01 13:30:00,23.61,23.63,23.53,23.56,71600.0,21.3258,21.3439,21.2536,21.2807,71600.0
2005-03-01 14:00:00,23.56,23.69,23.55,23.65,147800.0,21.2807,21.3981,21.2716,21.362,147800.0
2005-03-01 14:30:00,23.65,23.83,23.65,23.79,95400.0,21.362,21.5246,21.362,21.4884,95400.0
2005-03-01 15:00:00,23.78,23.79,23.73,23.79,112800.0,21.4794,21.4884,21.4342,21.4884,112800.0
2005-03-01 15:30:00,23.79,23.8,23.77,23.79,180400.0,21.4884,21.4975,21.4704,21.4884,180400.0
2005-03-02 09:30:00,23.88,23.99,23.88,23.91,160200.0,21.5697,21.6691,21.5697,21.5968,160200.0
2005-03-02 10:00:00,23.91,24.1,23.91,24.1,166200.0,21.5968,21.7684,21.5968,21.7684,166200.0
2005-03-02 10:30:00,24.1,24.18,24.1,24.15,339600.0,21.7684,21.8407,21.7684,21.8136,339600.0
2005-03-02 11:00:00,24.15,24.35,24.1,24.34,261400.0,21.8136,21.9942,21.7684,21.9852,261400.0
2005-03-02 11:30:00,24.35,24.36,24.31,24.33,187800.0,21.9942,22.0033,21.9581,21.9762,187800.0
2005-03-02 12:00:00,24.33,24.34,24.21,24.29,109600.0,21.9762,21.9852,21.8678,21.9401,109600.0
2005-03-02 12:30:00,24.29,24.31,24.23,24.25,91000.0,21.9401,21.9581,21.8859,21.9039,91000.0
2005-03-02 13:00:00,24.25,24.25,24.18,24.25,62400.0,21.9039,21.9039,21.8407,21.9039,62400.0
2005-03-02 13:30:00,24.25,24.3,24.17,24.21,49800.0,21.9039,21.9491,21.8317,21.8678,49800.0
2005-03-02 14:00:00,24.21,24.25,24.2,24.21,65800.0,21.8678,21.9039,21.8588,21.8678,65800.0
2005-03-02 14:30:00,24.22,24.25,24.19,24.2,76200.0,21.8768,21.9039,21.8497,21.8588,76200.0
2005-03-02 15:00:00,24.2,24.25,24.2,24.21,116000.0,21.8588,21.9039,21.8588,21.8678,116000.0
2005-03-02 15:30:00,24.21,24.25,24.16,24.22,213800.0,21.8678,21.9039,21.8226,21.8768,213800.0
2005-03-03 09:30:00,24.22,24.29,24.15,24.16,82200.0,21.8768,21.9401,21.8136,21.8226,82200.0
2005-03-03 10:00:00,24.16,24.2,24.12,24.17,190200.0,21.8226,21.8588,21.7865,21.8317,190200.0
2005-03-03 10:30:00,24.17,24.24,24.17,24.23,83600.0,21.8317,21.8949,21.8317,21.8859,83600.0
2005-03-03 11:00:00,24.23,24.25,24.19,24.22,55200.0,21.8859,21.9039,21.8497,21.8768,55200.0
2005-03-03 11:30:00,24.21,24.23,24.16,24.16,67400.0,21.8678,21.8859,21.8226,21.8226,67400.0
2005-03-03 12:00:00,24.16,24.19,24.16,24.18,66400.0,21.8226,21.8497,21.8226,21.8407,66400.0
2005-03-03 12:30:00,24.18,24.18,24.14,24.18,38600.0,21.8407,21.8407,21.8046,21.8407,38600.0
2005-03-03 13:00:00,24.18,24.23,24.17,24.23,71600.0,21.8407,21.8859,21.8317,21.8859,71600.0
2005-03-03 13:30:00,24.23,24.25,24.22,24.22,60400.0,21.8859,21.9039,21.8768,21.8768,60400.0
2005-03-03 14:00:00,24.22,24.26,24.21,24.22,108000.0,21.8768,21.913,21.8678,21.8768,108000.0
2005-03-03 14:30:00,24.21,24.22,24.15,24.22,100400.0,21.8678,21.8768,21.8136,21.8768,100400.0
2005-03-03 15:00:00,24.22,24.23,24.12,24.13,318800.0,21.8768,21.8859,21.7865,21.7955,318800.0
2005-03-03 15:30:00,24.13,24.23,24.13,24.18,214400.0,21.7955,21.8859,21.7955,21.8407,214400.0
2005-03-04 09:30:00,24.25,24.58,24.24,24.53,210200.0,21.9039,22.202,21.8949,22.1568,210200.0
2005-03-04 10:00:00,24.53,24.55,24.4,24.41,593600.0,22.1568,22.1749,22.0394,22.0484,593600.0
2005-03-04 10:30:00,24.41,24.45,24.41,24.42,128200.0,22.0484,22.0846,22.0484,22.0575,128200.0
2005-03-04 11:00:00,24.42,24.49,24.42,24.49,113400.0,22.0575,22.1207,22.0575,22.1207,113400.0
2005-03-04 11:30:00,24.49,24.5,24.44,24.44,227800.0,22.1207,22.1297,22.0755,22.0755,227800.0
2005-03-04 12:00:00,24.45,24.52,24.45,24.5,65400.0,22.0846,22.1478,22.0846,22.1297,65400.0
2005-03-04 12:30:00,24.5,24.51,24.47,24.5,38400.0,22.1297,22.1388,22.1026,22.1297,38400.0
2005-03-04 13:00:00,24.5,24.55,24.5,24.53,52000.0,22.1297,22.1749,22.1297,22.1568,52000.0
2005-03-04 13:30:00,24.53,24.57,24.52,24.57,42000.0,22.1568,22.193,22.1478,22.193,42000.0
2005-03-04 14:00:00,24.58,24.58,24.55,24.56,73400.0,22.202,22.202,22.1749,22.1839,73400.0
2005-03-04 14:30:00,24.56,24.56,24.5,24.5,109600.0,22.1839,22.1839,22.1297,22.1297,109600.0
2005-03-04 15:00:00,24.5,24.51,24.46,24.46,163400.0,22.1297,22.1388,22.0936,22.0936,163400.0
2005-03-04 15:30:00,24.47,24.56,24.47,24.54,146800.0,22.1026,22.1839,22.1026,22.1659,146800.0
2005-03-07 09:30:00,24.55,24.57,24.45,24.51,66800.0,22.1749,22.193,22.0846,22.1388,66800.0
2005-03-07 10:00:00,24.51,24.61,24.51,24.61,90600.0,22.1388,22.2291,22.1388,22.2291,90600.0
2005-03-07 10:30:00,24.61,24.68,24.61,24.63,61600.0,22.2291,22.2923,22.2291,22.2472,61600.0
2005-03-07 11:00:00,24.63,24.68,24.61,24.66,47600.0,22.2472,22.2923,22.2291,22.2743,47600.0
2005-03-07 11:30:00,24.66,24.68,24.64,24.66,58600.0,22.2743,22.2923,22.2562,22.2743,58600.0
2005-03-07 12:00:00,24.66,24.68,24.65,24.66,26800.0,22.2743,22.2923,22.2652,22.2743,26800.0
2005-03-07 12:30:00,24.65,24.67,24.65,24.65,18600.0,22.2652,22.2833,22.2652,22.2652,18600.0
2005-03-07 13:00:00,24.64,24.68,24.63,24.64,74200.0,22.2562,22.2923,22.2472,22.2562,74200.0
2005-03-07 13:30:00,24.64,24.65,24.63,24.64,77400.0,22.2562,22.2652,22.2472,22.2562,77400.0
2005-03-07 14:00:00,24.64,24.64,24.61,24.62,70200.0,22.2562,22.2562,22.2291,22.2381,70200.0
2005-03-07 14:30:00,24.62,24.62,24.52,24.59,126800.0,22.2381,22.2381,22.1478,22.211,126800.0
2005-03-07 15:00:00,24.63,24.65,24.6,24.6,85200.0,22.2472,22.2652,22.2201,22.2201,85200.0
2005-03-07 15:30:00,24.6,24.67,24.6,24.63,101400.0,22.2201,22.2833,22.2201,22.2472,101400.0
2005-03-08 09:30:00,24.64,24.64,24.47,24.47,71000.0,22.2562,22.2562,22.1026,22.1026,71000.0
2005-03-08 10:00:00,24.47,24.53,24.42,24.52,94800.0,22.1026,22.1568,22.0575,22.1478,94800.0
2005-03-08 10:30:00,24.52,24.54,24.5,24.53,52600.0,22.1478,22.1659,22.1297,22.1568,52600.0
2005-03-08 11:00:00,24.53,24.54,24.5,24.5,39000.0,22.1568,22.1659,22.1297,22.1297,39000.0
2005-03-08 11:30:00,24.51,24.52,24.5,24.52,14800.0,22.1388,22.1478,22.1297,22.1478,14800.0
2005-03-08 12:00:00,24.51,24.63,24.5,24.62,46400.0,22.1388,22.2472,22.1297,22.2381,46400.0
2005-03-08 12:30:00,24.62,24.64,24.61,24.62,38000.0,22.2381,22.2562,22.2291,22.2381,38000.0
2005-03-08 13:00:00,24.62,24.69,24.6,24.68,38000.0,22.2381,22.3014,22.2201,22.2923,38000.0
2005-03-08 13:30:00,24.67,24.67,24.6,24.61,106800.0,22.2833,22.2833,22.2201,22.2291,106800.0
2005-03-08 14:00:00,24.61,24.61,24.54,24.6,72000.0,22.2291,22.2291,22.1659,22.2201,72000.0
2005-03-08 14:30:00,24.59,24.59,24.54,24.55,44800.0,22.211,22.211,22.1659,22.1749,44800.0
2005-03-08 15:00:00,24.55,24.56,24.48,24.5,67000.0,22.1749,22.1839,22.1117,22.1297,67000.0
2005-03-08 15:30:00,24.5,24.5,24.43,24.49,162600.0,22.1297,22.1297,22.0665,22.1207,162600.0
2005-03-09 09:30:00,24.5,24.5,24.29,24.29,100000.0,22.1297,22.1297,21.9401,21.9401,100000.0
2005-03-09 10:00:00,24.29,24.36,24.28,24.3,243800.0,21.9401,22.0033,21.931,21.9491,243800.0
2005-03-09 10:30:00,24.31,24.33,24.3,24.32,133200.0,21.9581,21.9762,21.9491,21.9671,133200.0
2005-03-09 11:00:00,24.32,24.33,24.23,24.23,61800.0,21.9671,21.9762,21.8859,21.8859,61800.0
2005-03-09 11:30:00,24.23,24.25,24.19,24.24,45800.0,21.8859,21.9039,21.8497,21.8949,45800.0
2005-03-09 12:00:00,24.24,24.28,24.1,24.11,148800.0,21.8949,21.931,21.7684,21.7775,148800.0
2005-03-09 12:30:00,24.13,24.18,24.08,24.08,63600.0,21.7955,21.8407,21.7504,21.7504,63600.0
2005-03-09 13:00:00,24.06,24.14,24.02,24.04,72000.0,21.7323,21.8046,21.6962,21.7142,72000.0
2005-03-09 13:30:00,24.04,24.09,24.04,24.09,125600.0,21.7142,21.7594,21.7142,21.7594,125600.0
2005-03-09 14:00:00,24.09,24.12,24.08,24.12,101200.0,21.7594,21.7865,21.7504,21.7865,101200.0
2005-03-09 14:30:00,24.11,24.11,24.05,24.09,109200.0,21.7775,21.7775,21.7233,21.7594,109200.0
2005-03-09 15:00:00,24.09,24.09,24.03,24.05,129000.0,21.7594,21.7594,21.7052,21.7233,129000.0
2005-03-09 15:30:00,24.05,24.1,24.03,24.09,142600.0,21.7233,21.7684,21.7052,21.7594,142600.0
2005-03-10 09:30:00,24.1,24.29,24.1,24.26,72400.0,21.7684,21.9401,21.7684,21.913,72400.0
2005-03-10 10:00:00,24.25,24.33,24.19,24.28,54600.0,21.9039,21.9762,21.8497,21.931,54600.0
2005-03-10 10:30:00,24.29,24.35,24.29,24.33,18200.0,21.9401,21.9942,21.9401,21.9762,18200.0
2005-03-10 11:00:00,24.32,24.41,24.32,24.4,29800.0,21.9671,22.0484,21.9671,22.0394,29800.0
2005-03-10 11:30:00,24.4,24.4,24.34,24.34,46200.0,22.0394,22.0394,21.9852,21.9852,46200.0
2005-03-10 12:00:00,24.35,24.35,24.28,24.34,22400.0,21.9942,21.9942,21.931,21.9852,22400.0
2005-03-10 12:30:00,24.34,24.35,24.3,24.3,35000.0,21.9852,21.9942,21.9491,21.9491,35000.0
2005-03-10 13:00:00,24.29,24.36,24.29,24.36,24600.0,21.9401,22.0033,21.9401,22.0033,24600.0
2005-03-10 13:30:00,24.35,24.36,24.32,24.34,47200.0,21.9942,22.0033,21.9671,21.9852,47200.0
2005-03-10 14:00:00,24.33,24.33,24.3,24.31,45400.0,21.9762,21.9762,21.9491,21.9581,45400.0
2005-03-10 14:30:00,24.32,24.36,24.3,24.35,27200.0,21.9671,22.0033,21.9491,21.9942,27200.0
2005-03-10 15:00:00,24.35,24.36,24.32,24.35,50200.0,21.9942,22.0033,21.9671,21.9942,50200.0
2005-03-10 15:30:00,24.34,24.36,24.33,24.35,72000.0,21.9852,22.0033,21.9762,21.9942,72000.0
2005-03-11 09:30:00,24.75,24.82,24.68,24.74,148200.0,22.3555,22.4188,22.2923,22.3465,148200.0
2005-03-11 10:00:00,24.74,24.93,24.71,24.8,233400.0,22.3465,22.5181,22.3194,22.4007,233400.0
2005-03-11 10:30:00,24.8,24.8,24.68,24.75,181200.0,22.4007,22.4007,22.2923,22.3555,181200.0
2005-03-11 11:00:00,24.75,24.75,24.7,24.71,90400.0,22.3555,22.3555,22.3104,22.3194,90400.0
2005-03-11 11:30:00,24.68,24.74,24.68,24.74,105000.0,22.2923,22.3465,22.2923,22.3465,105000.0
2005-03-11 12:00:00,24.74,24.75,24.72,24.72,81600.0,22.3465,22.3555,22.3285,22.3285,81600.0
2005-03-11 12:30:00,24.72,24.73,24.68,24.72,24200.0,22.3285,22.3375,22.2923,22.3285,24200.0
2005-03-11 13:00:00,24.72,24.72,24.64,24.65,32000.0,22.3285,22.3285,22.2562,22.2652,32000.0
2005-03-11 13:30:00,24.66,24.68,24.64,24.64,27200.0,22.2743,22.2923,22.2562,22.2562,27200.0
2005-03-11 14:00:00,24.64,24.7,24.64,24.67,19400.0,22.2562,22.3104,22.2562,22.2833,19400.0
2005-03-11 14:30:00,24.67,24.68,24.63,24.64,41600.0,22.2833,22.2923,22.2472,22.2562,41600.0
2005-03-11 15:00:00,24.64,24.65,24.59,24.63,36600.0,22.2562,22.2652,22.211,22.2472,36600.0
2005-03-11 15:30:00,24.62,24.62,24.58,24.59,94000.0,22.2381,22.2381,22.202,22.211,94000.0
2005-03-14 09:30:00,24.65,24.93,24.65,24.88,85000.0,22.2652,22.5181,22.2652,22.473,85000.0
2005-03-14 10:00:00,24.87,24.96,24.86,24.96,91400.0,22.4639,22.5452,22.4549,22.5452,91400.0
2005-03-14 10:30:00,24.96,25.0,24.79,24.79,110600.0,22.5452,22.5814,22.3917,22.3917,110600.0
2005-03-14 11:00:00,24.79,24.84,24.78,24.82,67200.0,22.3917,22.4368,22.3826,22.4188,67200.0
2005-03-14 11:30:00,24.82,24.89,24.8,24.86,46600.0,22.4188,22.482,22.4007,22.4549,46600.0
2005-03-14 12:00:00,24.86,24.86,24.8,24.82,71200.0,22.4549,22.4549,22.4007,22.4188,71200.0
2005-03-14 12:30:00,24.81,24.83,24.77,24.78,95600.0,22.4097,22.4278,22.3736,22.3826,95600.0
2005-03-14 13:00:00,24.78,24.78,24.68,24.68,133000.0,22.3826,22.3826,22.2923,22.2923,133000.0
2005-03-14 13:30:00,24.68,24.69,24.64,24.67,125600.0,22.2923,22.3014,22.2562,22.2833,125600.0
2005-03-14 14:00:00,24.67,24.68,24.61,24.61,195600.0,22.2833,22.2923,22.2291,22.2291,195600.0
2005-03-14 14:30:00,24.61,24.69,24.6,24.68,98200.0,22.2291,22.3014,22.2201,22.2923,98200.0
2005-03-14 15:00:00,24.68,24.7,24.68,24.68,86600.0,22.2923,22.3104,22.2923,22.2923,86600.0
2005-03-14 15:30:00,24.69,24.7,24.68,24.7,120200.0,22.3014,22.3104,22.2923,22.3104,120200.0
2005-03-15 09:30:00,24.8,24.89,24.7,24.79,42200.0,22.4007,22.482,22.3104,22.3917,42200.0
2005-03-15 10:00:00,24.79,24.8,24.64,24.68,37400.0,22.3917,22.4007,22.2562,22.2923,37400.0
2005-03-15 10:30:00,24.68,24.8,24.67,24.79,39000.0,22.2923,22.4007,22.2833,22.3917,39000.0
2005-03-15 11:00:00,24.79,24.82,24.78,24.8,28200.0,22.3917,22.4188,22.3826,22.4007,28200.0
2005-03-15 11:30:00,24.8,24.8,24.7,24.74,68800.0,22.4007,22.4007,22.3104,22.3465,68800.0
2005-03-15 12:00:00,24.73,24.75,24.66,24.66,56600.0,22.3375,22.3555,22.2743,22.2743,56600.0
2005-03-15 12:30:00,24.66,24.68,24.52,24.54,159000.0,22.2743,22.2923,22.1478,22.1659,159000.0
2005-03-15 13:00:00,24.54,24.57,24.52,24.55,105600.0,22.1659,22.193,22.1478,22.1749,105600.0
2005-03-15 13:30:00,24.54,24.56,24.52,24.54,117600.0,22.1659,22.1839,22.1478,22.1659,117600.0
2005-03-15 14:00:00,24.53,24.57,24.5,24.53,120400.0,22.1568,22.193,22.1297,22.1568,120400.0
2005-03-15 14:30:00,24.53,24.53,24.41,24.42,144200.0,22.1568,22.1568,22.0484,22.0575,144200.0
2005-03-15 15:00:00,24.42,24.47,24.42,24.46,130000.0,22.0575,22.1026,22.0575,22.0936,130000.0
2005-03-15 15:30:00,24.46,24.46,24.44,24.45,86800.0,22.0936,22.0936,22.0755,22.0846,86800.0
2005-03-16 09:30:00,24.43,24.45,24.36,24.4,84000.0,22.0665,22.0846,22.0033,22.0394,84000.0
2005-03-16 10:00:00,24.4,24.51,24.39,24.47,60600.0,22.0394,22.1388,22.0304,22.1026,60600.0
2005-03-16 10:30:00,24.49,24.5,24.45,24.49,62000.0,22.1207,22.1297,22.0846,22.1207,62000.0
2005-03-16 11:00:00,24.49,24.52,24.48,24.5,60200.0,22.1207,22.1478,22.1117,22.1297,60200.0
2005-03-16 11:30:00,24.5,24.52,24.5,24.5,39000.0,22.1297,22.1478,22.1297,22.1297,39000.0
2005-03-16 12:00:00,24.5,24.52,24.49,24.51,21000.0,22.1297,22.1478,22.1207,22.1388,21000.0
2005-03-16 12:30:00,24.5,24.56,24.5,24.55,41200.0,22.1297,22.1839,22.1297,22.1749,41200.0
2005-03-16 13:00:00,24.55,24.57,24.55,24.55,28600.0,22.1749,22.193,22.1749,22.1749,28600.0
2005-03-16 13:30:00,24.55,24.62,24.55,24.62,46200.0,22.1749,22.2381,22.1749,22.2381,46200.0
2005-03-16 14:00:00,24.63,24.67,24.63,24.64,92800.0,22.2472,22.2833,22.2472,22.2562,92800.0
2005-03-16 14:30:00,24.63,24.64,24.61,24.61,94400.0,22.2472,22.2562,22.2291,22.2291,94400.0
2005-03-16 15:00:00,24.61,24.65,24.57,24.63,83400.0,22.2291,22.2652,22.193,22.2472,83400.0
2005-03-16 15:30:00,24.64,24.68,24.58,24.65,284600.0,22.2562,22.2923,22.202,22.2652,284600.0
2005-03-17 09:30:00,24.66,24.74,24.64,24.74,47600.0,22.2743,22.3465,22.2562,22.3465,47600.0
2005-03-17 10:00:00,24.73,24.83,24.73,24.82,63800.0,22.3375,22.4278,22.3375,22.4188,63800.0
2005-03-17 10:30:00,24.8,24.85,24.73,24.84,70200.0,22.4007,22.4459,22.3375,22.4368,70200.0
2005-03-17 11:00:00,24.84,24.91,24.83,24.9,52200.0,22.4368,22.5001,22.4278,22.491,52200.0
2005-03-17 11:30:00,24.89,24.91,24.88,24.91,30200.0,22.482,22.5001,22.473,22.5001,30200.0
2005-03-17 12:00:00,24.9,24.9,24.86,24.86,33800.0,22.491,22.491,22.4549,22.4549,33800.0
2005-03-17 12:30:00,24.86,24.87,24.84,24.85,45400.0,22.4549,22.4639,22.4368,22.4459,45400.0
2005-03-17 13:00:00,24.85,24.94,24.85,24.85,163200.0,22.4459,22.5272,22.4459,22.4459,163200.0
2005-03-17 13:30:00,24.85,24.85,24.81,24.81,144000.0,22.4459,22.4459,22.4097,22.4097,144000.0
2005-03-17 14:00:00,24.81,24.83,24.76,24.8,138600.0,22.4097,22.4278,22.3646,22.4007,138600.0
2005-03-17 14:30:00,24.8,24.86,24.8,24.82,130400.0,22.4007,22.4549,22.4007,22.4188,130400.0
2005-03-17 15:00:00,24.82,24.84,24.81,24.83,83800.0,22.4188,22.4368,22.4097,22.4278,83800.0
2005-03-17 15:30:00,24.83,24.86,24.82,24.85,127400.0,22.4278,22.4549,22.4188,22.4459,127400.0
2005-03-18 09:30:00,25.0,25.0,24.9,24.93,157800.0,22.5814,22.5814,22.491,22.5181,157800.0
2005-03-18 10:00:00,24.92,24.93,24.67,24.75,90400.0,22.5091,22.5181,22.2833,22.3555,90400.0
2005-03-18 10:30:00,24.75,24.83,24.73,24.82,75600.0,22.3555,22.4278,22.3375,22.4188,75600.0
2005-03-18 11:00:00,24.82,24.94,24.8,24.93,54000.0,22.4188,22.5272,22.4007,22.5181,54000.0
2005-03-18 11:30:00,24.93,24.93,24.89,24.91,106400.0,22.5181,22.5181,22.482,22.5001,106400.0
2005-03-18 12:00:00,24.91,24.93,24.89,24.89,49800.0,22.5001,22.5181,22.482,22.482,49800.0
2005-03-18 12:30:00,24.89,24.89,24.83,24.83,23200.0,22.482,22.482,22.4278,22.4278,23200.0
2005-03-18 13:00:00,24.83,24.83,24.75,24.79,70800.0,22.4278,22.4278,22.3555,22.3917,70800.0
2005-03-18 13:30:00,24.79,24.79,24.74,24.77,17000.0,22.3917,22.3917,22.3465,22.3736,17000.0
2005-03-18 14:00:00,24.77,24.79,24.7,24.75,46200.0,22.3736,22.3917,22.3104,22.3555,46200.0
2005-03-18 14:30:00,24.75,24.77,24.73,24.76,44800.0,22.3555,22.3736,22.3375,22.3646,44800.0
2005-03-18 15:00:00,24.76,24.78,24.75,24.78,31200.0,22.3646,22.3826,22.3555,22.3826,31200.0
2005-03-18 15:30:00,24.78,24.86,24.77,24.84,74800.0,22.3826,22.4549,22.3736,22.4368,74800.0
2005-03-21 09:30:00,24.9,24.98,24.65,24.7,90400.0,22.491,22.5633,22.2652,22.3104,90400.0
2005-03-21 10:00:00,24.7,24.74,24.61,24.67,81800.0,22.3104,22.3465,22.2291,22.2833,81800.0
2005-03-21 10:30:00,24.66,24.66,24.57,24.65,82400.0,22.2743,22.2743,22.193,22.2652,82400.0
2005-03-21 11:00:00,24.65,24.65,24.53,24.54,70400.0,22.2652,22.2652,22.1568,22.1659,70400.0
2005-03-21 11:30:00,24.53,24.58,24.52,24.53,36200.0,22.1568,22.202,22.1478,22.1568,36200.0
2005-03-21 12:00:00,24.54,24.64,24.53,24.61,66000.0,22.1659,22.2562,22.1568,22.2291,66000.0
2005-03-21 12:30:00,24.59,24.59,24.54,24.54,48400.0,22.211,22.211,22.1659,22.1659,48400.0
2005-03-21 13:00:00,24.54,24.56,24.05,24.53,51200.0,22.1659,22.1839,21.7233,22.1568,51200.0
2005-03-21 13:30:00,24.53,24.57,24.5,24.56,108200.0,22.1568,22.193,22.1297,22.1839,108200.0
2005-03-21 14:00:00,24.56,24.59,24.52,24.52,46000.0,22.1839,22.211,22.1478,22.1478,46000.0
2005-03-21 14:30:00,24.52,24.52,24.5,24.51,51800.0,22.1478,22.1478,22.1297,22.1388,51800.0
2005-03-21 15:00:00,24.51,24.55,24.5,24.5,98000.0,22.1388,22.1749,22.1297,22.1297,98000.0
2005-03-21 15:30:00,24.5,24.52,24.49,24.5,208400.0,22.1297,22.1478,22.1207,22.1297,208400.0
2005-03-22 09:30:00,24.55,24.77,24.55,24.72,74200.0,22.1749,22.3736,22.1749,22.3285,74200.0
2005-03-22 10:00:00,24.73,24.89,24.66,24.89,163400.0,22.3375,22.482,22.2743,22.482,163400.0
2005-03-22 10:30:00,24.91,24.92,24.81,24.82,136600.0,22.5001,22.5091,22.4097,22.4188,136600.0
2005-03-22 11:00:00,24.82,24.85,24.68,24.81,146600.0,22.4188,22.4459,22.2923,22.4097,146600.0
2005-03-22 11:30:00,24.82,24.91,24.81,24.91,54800.0,22.4188,22.5001,22.4097,22.5001,54800.0
2005-03-22 12:00:00,24.92,24.98,24.9,24.95,41000.0,22.5091,22.5633,22.491,22.5362,41000.0
2005-03-22 12:30:00,24.95,25.08,24.93,24.96,61600.0,22.5362,22.6536,22.5181,22.5452,61600.0
2005-03-22 13:00:00,24.97,25.02,24.93,24.93,67600.0,22.5543,22.5994,22.5181,22.5181,67600.0
2005-03-22 13:30:00,24.93,24.97,24.9,24.93,66200.0,22.5181,22.5543,22.491,22.5181,66200.0
2005-03-22 14:00:00,24.93,25.0,24.84,24.88,85800.0,22.5181,22.5814,22.4368,22.473,85800.0
2005-03-22 14:30:00,24.86,24.93,24.86,24.9,131000.0,22.4549,22.5181,22.4549,22.491,131000.0
2005-03-22 15:00:00,24.9,24.9,24.8,24.88,190600.0,22.491,22.491,22.4007,22.473,190600.0
2005-03-22 15:30:00,24.88,24.89,24.75,24.75,142600.0,22.473,22.482,22.3555,22.3555,142600.0
2005-03-23 09:30:00,24.61,24.65,24.54,24.6,54200.0,22.2291,22.2652,22.1659,22.2201,54200.0
2005-03-23 10:00:00,24.6,24.67,24.56,24.56,88800.0,22.2201,22.2833,22.1839,22.1839,88800.0
2005-03-23 10:30:00,24.56,24.58,24.41,24.43,119400.0,22.1839,22.202,22.0484,22.0665,119400.0
2005-03-23 11:00:00,24.42,24.57,24.41,24.46,79400.0,22.0575,22.193,22.0484,22.0936,79400.0
2005-03-23 11:30:00,24.47,24.54,24.46,24.53,62800.0,22.1026,22.1659,22.0936,22.1568,62800.0
2005-03-23 12:00:00,24.53,24.72,24.53,24.7,109800.0,22.1568,22.3285,22.1568,22.3104,109800.0
2005-03-23 12:30:00,24.73,24.73,24.68,24.68,65200.0,22.3375,22.3375,22.2923,22.2923,65200.0
2005-03-23 13:00:00,24.67,24.76,24.67,24.73,84800.0,22.2833,22.3646,22.2833,22.3375,84800.0
2005-03-23 13:30:00,24.74,24.75,24.63,24.63,88200.0,22.3465,22.3555,22.2472,22.2472,88200.0
2005-03-23 14:00:00,24.63,24.71,24.58,24.6,165400.0,22.2472,22.3194,22.202,22.2201,165400.0
2005-03-23 14:30:00,24.59,24.62,24.58,24.58,99000.0,22.211,22.2381,22.202,22.202,99000.0
2005-03-23 15:00:00,24.59,24.66,24.59,24.66,121000.0,22.211,22.2743,22.211,22.2743,121000.0
2005-03-23 15:30:00,24.66,24.69,24.58,24.59,163200.0,22.2743,22.3014,22.202,22.211,163200.0
2005-03-24 09:30:00,24.63,24.63,24.55,24.63,61600.0,22.2472,22.2472,22.1749,22.2472,61600.0
2005-03-24 10:00:00,24.64,24.83,24.62,24.83,34600.0,22.2562,22.4278,22.2381,22.4278,34600.0
2005-03-24 10:30:00,24.83,24.92,24.83,24.85,44800.0,22.4278,22.5091,22.4278,22.4459,44800.0
2005-03-24 11:00:00,24.84,24.84,24.7,24.71,27600.0,22.4368,22.4368,22.3104,22.3194,27600.0
2005-03-24 11:30:00,24.71,24.86,24.67,24.86,30200.0,22.3194,22.4549,22.2833,22.4549,30200.0
2005-03-24 12:00:00,24.86,24.95,24.86,24.88,75800.0,22.4549,22.5362,22.4549,22.473,75800.0
2005-03-24 12:30:00,24.88,24.95,24.84,24.91,42000.0,22.473,22.5362,22.4368,22.5001,42000.0
2005-03-24 13:00:00,24.93,24.94,24.91,24.91,22200.0,22.5181,22.5272,22.5001,22.5001,22200.0
2005-03-24 13:30:00,24.91,25.03,24.91,25.03,42200.0,22.5001,22.6085,22.5001,22.6085,42200.0
2005-03-24 14:00:00,25.03,25.14,25.0,25.09,54400.0,22.6085,22.7078,22.5814,22.6627,54400.0
2005-03-24 14:30:00,25.09,25.11,25.06,25.09,67600.0,22.6627,22.6807,22.6356,22.6627,67600.0
2005-03-24 15:00:00,25.09,25.13,24.97,25.06,96600.0,22.6627,22.6988,22.5543,22.6356,96600.0
2005-03-24 15:30:00,25.05,25.13,24.93,24.95,446800.0,22.6265,22.6988,22.5181,22.5362,446800.0
2005-03-28 09:30:00,25.0,25.0,24.9,24.93,130000.0,22.5814,22.5814,22.491,22.5181,130000.0
2005-03-28 10:00:00,24.93,25.02,24.93,24.96,86200.0,22.5181,22.5994,22.5181,22.5452,86200.0
2005-03-28 10:30:00,24.96,25.11,24.96,25.04,91600.0,22.5452,22.6807,22.5452,22.6175,91600.0
2005-03-28 11:00:00,25.05,25.06,24.97,24.99,143800.0,22.6265,22.6356,22.5543,22.5723,143800.0
2005-03-28 11:30:00,24.99,25.02,24.98,24.98,130000.0,22.5723,22.5994,22.5633,22.5633,130000.0
2005-03-28 12:00:00,24.98,25.06,24.98,25.04,65600.0,22.5633,22.6356,22.5633,22.6175,65600.0
2005-03-28 12:30:00,25.04,25.07,25.03,25.06,27600.0,22.6175,22.6446,22.6085,22.6356,27600.0
2005-03-28 13:00:00,25.06,25.08,25.06,25.06,21000.0,22.6356,22.6536,22.6356,22.6356,21000.0
2005-03-28 13:30:00,25.06,25.08,25.03,25.07,60400.0,22.6356,22.6536,22.6085,22.6446,60400.0
2005-03-28 14:00:00,25.07,25.1,25.07,25.09,67400.0,22.6446,22.6717,22.6446,22.6627,67400.0
2005-03-28 14:30:00,25.09,25.09,25.07,25.08,159200.0,22.6627,22.6627,22.6446,22.6536,159200.0
2005-03-28 15:00:00,25.08,25.12,25.07,25.11,111800.0,22.6536,22.6898,22.6446,22.6807,111800.0
2005-03-28 15:30:00,25.11,25.11,25.05,25.09,109600.0,22.6807,22.6807,22.6265,22.6627,109600.0
2005-03-29 09:30:00,26.13,26.43,26.05,26.19,545200.0,23.602,23.873,23.5298,23.6562,545200.0
2005-03-29 10:00:00,26.18,26.18,25.98,26.05,388600.0,23.6472,23.6472,23.4666,23.5298,388600.0
2005-03-29 10:30:00,26.05,26.08,25.95,25.95,421200.0,23.5298,23.5569,23.4395,23.4395,421200.0
2005-03-29 11:00:00,25.95,26.03,25.9,25.95,298400.0,23.4395,23.5117,23.3943,23.4395,298400.0
2005-03-29 11:30:00,25.94,26.0,25.91,25.98,72200.0,23.4304,23.4846,23.4033,23.4666,72200.0
2005-03-29 12:00:00,25.98,26.0,25.95,25.97,154000.0,23.4666,23.4846,23.4395,23.4575,154000.0
2005-03-29 12:30:00,25.98,26.08,25.98,26.04,296200.0,23.4666,23.5569,23.4666,23.5207,296200.0
2005-03-29 13:00:00,26.03,26.05,25.98,26.04,201000.0,23.5117,23.5298,23.4666,23.5207,201000.0
2005-03-29 13:30:00,26.04,26.1,26.04,26.06,165000.0,23.5207,23.5749,23.5207,23.5388,165000.0
2005-03-29 14:00:00,26.06,26.09,25.97,25.99,153600.0,23.5388,23.5659,23.4575,23.4756,153600.0
2005-03-29 14:30:00,25.98,25.98,25.93,25.95,140800.0,23.4666,23.4666,23.4214,23.4395,140800.0
2005-03-29 15:00:00,25.95,25.95,25.89,25.93,159800.0,23.4395,23.4395,23.3853,23.4214,159800.0
2005-03-29 15:30:00,25.93,25.96,25.77,25.8,269800.0,23.4214,23.4485,23.2769,23.304,269800.0
2005-03-30 09:30:00,25.75,25.91,25.59,25.86,170800.0,23.2588,23.4033,23.1143,23.3582,170800.0
2005-03-30 10:00:00,25.86,25.86,25.74,25.84,54200.0,23.3582,23.3582,23.2498,23.3401,54200.0
2005-03-30 10:30:00,25.85,26.11,25.85,26.03,49800.0,23.3491,23.584,23.3491,23.5117,49800.0
2005-03-30 11:00:00,26.02,26.02,25.91,25.95,23600.0,23.5027,23.5027,23.4033,23.4395,23600.0
2005-03-30 11:30:00,25.95,25.96,25.85,25.94,44600.0,23.4395,23.4485,23.3491,23.4304,44600.0
2005-03-30 12:00:00,25.94,25.97,25.93,25.94,47000.0,23.4304,23.4575,23.4214,23.4304,47000.0
2005-03-30 12:30:00,25.95,25.95,25.93,25.93,30400.0,23.4395,23.4395,23.4214,23.4214,30400.0
2005-03-30 13:00:00,25.94,26.08,25.94,26.08,37400.0,23.4304,23.5569,23.4304,23.5569,37400.0
2005-03-30 13:30:00,26.09,26.09,26.05,26.06,24600.0,23.5659,23.5659,23.5298,23.5388,24600.0
2005-03-30 14:00:00,26.07,26.07,26.04,26.04,27800.0,23.5478,23.5478,23.5207,23.5207,27800.0
2005-03-30 14:30:00,26.04,26.08,26.0,26.04,57200.0,23.5207,23.5569,23.4846,23.5207,57200.0
2005-03-30 15:00:00,26.04,26.13,26.04,26.11,49400.0,23.5207,23.602,23.5207,23.584,49400.0
2005-03-30 15:30:00,26.12,26.16,26.11,26.15,88600.0,23.593,23.6291,23.584,23.6201,88600.0
2005-03-31 09:30:00,26.17,26.31,26.08,26.31,53800.0,23.6382,23.7646,23.5569,23.7646,53800.0
2005-03-31 10:00:00,26.33,26.33,26.23,26.32,94600.0,23.7827,23.7827,23.6924,23.7737,94600.0
2005-03-31 10:30:00,26.32,26.41,26.27,26.38,111000.0,23.7737,23.855,23.7285,23.8279,111000.0
2005-03-31 11:00:00,26.38,26.4,26.33,26.39,32400.0,23.8279,23.8459,23.7827,23.8369,32400.0
2005-03-31 11:30:00,26.38,26.4,26.34,26.38,30000.0,23.8279,23.8459,23.7917,23.8279,30000.0
2005-03-31 12:00:00,26.38,26.39,26.3,26.33,175000.0,23.8279,23.8369,23.7556,23.7827,175000.0
2005-03-31 12:30:00,26.33,26.36,26.32,26.33,52000.0,23.7827,23.8098,23.7737,23.7827,52000.0
2005-03-31 13:00:00,26.32,26.36,26.3,26.32,51400.0,23.7737,23.8098,23.7556,23.7737,51400.0
2005-03-31 13:30:00,26.32,26.35,26.29,26.35,85200.0,23.7737,23.8008,23.7466,23.8008,85200.0
2005-03-31 14:00:00,26.34,26.34,26.27,26.28,58600.0,23.7917,23.7917,23.7285,23.7375,58600.0
2005-03-31 14:30:00,26.29,26.3,26.25,26.27,48400.0,23.7466,23.7556,23.7104,23.7285,48400.0
2005-03-31 15:00:00,26.27,26.27,26.18,26.21,144000.0,23.7285,23.7285,23.6472,23.6743,144000.0
2005-03-31 15:30:00,26.21,26.22,26.19,26.2,160400.0,23.6743,23.6833,23.6562,23.6653,160400.0
2005-04-01 09:30:00,26.23,26.42,26.2,26.35,102600.0,23.6924,23.864,23.6653,23.8008,102600.0
2005-04-01 10:00:00,26.39,26.41,26.18,26.18,51400.0,23.8369,23.855,23.6472,23.6472,51400.0
2005-04-01 10:30:00,26.17,26.22,26.05,26.08,55000.0,23.6382,23.6833,23.5298,23.5569,55000.0
2005-04-01 11:00:00,26.07,26.1,26.05,26.1,32600.0,23.5478,23.5749,23.5298,23.5749,32600.0
2005-04-01 11:30:00,26.1,26.25,26.1,26.16,99200.0,23.5749,23.7104,23.5749,23.6291,99200.0
2005-04-01 12:00:00,26.16,26.17,26.05,26.05,28600.0,23.6291,23.6382,23.5298,23.5298,28600.0
2005-04-01 12:30:00,26.04,26.09,26.03,26.07,26800.0,23.5207,23.5659,23.5117,23.5478,26800.0
2005-04-01 13:00:00,26.06,26.16,26.03,26.16,30800.0,23.5388,23.6291,23.5117,23.6291,30800.0
2005-04-01 13:30:00,26.16,26.16,26.08,26.09,24400.0,23.6291,23.6291,23.5569,23.5659,24400.0
2005-04-01 14:00:00,26.09,26.11,26.05,26.09,29800.0,23.5659,23.584,23.5298,23.5659,29800.0
2005-04-01 14:30:00,26.09,26.14,26.09,26.11,31200.0,23.5659,23.6111,23.5659,23.584,31200.0
2005-04-01 15:00:00,26.11,26.17,26.02,26.13,165200.0,23.584,23.6382,23.5027,23.602,165200.0
2005-04-01 15:30:00,26.14,26.2,26.11,26.17,282200.0,23.6111,23.6653,23.584,23.6382,282200.0
2005-04-04 09:30:00,26.06,26.32,26.06,26.15,71200.0,23.5388,23.7737,23.5388,23.6201,71200.0
2005-04-04 10:00:00,26.14,26.15,26.03,26.09,73800.0,23.6111,23.6201,23.5117,23.5659,73800.0
2005-04-04 10:30:00,26.09,26.18,26.09,26.1,52800.0,23.5659,23.6472,23.5659,23.5749,52800.0
2005-04-04 11:00:00,26.1,26.15,26.08,26.12,28600.0,23.5749,23.6201,23.5569,23.593,28600.0
2005-04-04 11:30:00,26.12,26.12,26.05,26.1,160400.0,23.593,23.593,23.5298,23.5749,160400.0
2005-04-04 12:00:00,26.11,26.15,26.07,26.08,18600.0,23.584,23.6201,23.5478,23.5569,18600.0
2005-04-04 12:30:00,26.08,26.1,26.02,26.06,40000.0,23.5569,23.5749,23.5027,23.5388,40000.0
2005-04-04 13:00:00,26.06,26.06,26.0,26.0,21200.0,23.5388,23.5388,23.4846,23.4846,21200.0
2005-04-04 13:30:00,26.0,26.05,26.0,26.05,38600.0,23.4846,23.5298,23.4846,23.5298,38600.0
2005-04-04 14:00:00,26.05,26.15,26.05,26.15,43400.0,23.5298,23.6201,23.5298,23.6201,43400.0
2005-04-04 14:30:00,26.16,26.16,26.08,26.08,112200.0,23.6291,23.6291,23.5569,23.5569,112200.0
2005-04-04 15:00:00,26.08,26.1,26.02,26.09,60400.0,23.5569,23.5749,23.5027,23.5659,60400.0
2005-04-04 15:30:00,26.09,26.1,26.07,26.1,109800.0,23.5659,23.5749,23.5478,23.5749,109800.0
2005-04-05 09:30:00,26.1,26.1,25.93,25.93,108800.0,23.5749,23.5749,23.4214,23.4214,108800.0
2005-04-05 10:00:00,25.93,25.98,25.86,25.86,158800.0,23.4214,23.4666,23.3582,23.3582,158800.0
2005-04-05 10:30:00,25.86,26.0,25.76,26.0,184200.0,23.3582,23.4846,23.2678,23.4846,184200.0
2005-04-05 11:00:00,26.0,26.0,25.92,25.92,67600.0,23.4846,23.4846,23.4124,23.4124,67600.0
2005-04-05 11:30:00,25.92,25.92,25.8,25.8,117200.0,23.4124,23.4124,23.304,23.304,117200.0
2005-04-05 12:00:00,25.8,25.83,25.77,25.79,68400.0,23.304,23.3311,23.2769,23.2949,68400.0
2005-04-05 12:30:00,25.79,25.8,25.72,25.72,61800.0,23.2949,23.304,23.2317,23.2317,61800.0
2005-04-05 13:00:00,25.72,25.86,25.72,25.85,60400.0,23.2317,23.3582,23.2317,23.3491,60400.0
2005-04-05 13:30:00,25.85,25.89,25.83,25.87,78200.0,23.3491,23.3853,23.3311,23.3672,78200.0
2005-04-05 14:00:00,25.86,25.88,25.77,25.83,110000.0,23.3582,23.3762,23.2769,23.3311,110000.0
2005-04-05 14:30:00,25.82,25.84,25.77,25.8,85000.0,23.322,23.3401,23.2769,23.304,85000.0
2005-04-05 15:00:00,25.81,25.86,25.8,25.82,131000.0,23.313,23.3582,23.304,23.322,131000.0
2005-04-05 15:30:00,25.82,25.83,25.8,25.83,158200.0,23.322,23.3311,23.304,23.3311,158200.0
2005-04-06 09:30:00,25.73,25.96,25.7,25.95,269200.0,23.2407,23.4485,23.2136,23.4395,269200.0
2005-04-06 10:00:00,25.95,25.99,25.81,25.81,235600.0,23.4395,23.4756,23.313,23.313,235600.0
2005-04-06 10:30:00,25.85,25.87,25.82,25.84,89600.0,23.3491,23.3672,23.322,23.3401,89600.0
2005-04-06 11:00:00,25.85,25.99,25.75,25.88,168800.0,23.3491,23.4756,23.2588,23.3762,168800.0
2005-04-06 11:30:00,25.88,25.89,25.83,25.85,30000.0,23.3762,23.3853,23.3311,23.3491,30000.0
2005-04-06 12:00:00,25.85,25.89,25.83,25.88,48400.0,23.3491,23.3853,23.3311,23.3762,48400.0
2005-04-06 12:30:00,25.88,25.95,25.84,25.88,74000.0,23.3762,23.4395,23.3401,23.3762,74000.0
2005-04-06 13:00:00,25.89,26.0,25.89,25.97,39000.0,23.3853,23.4846,23.3853,23.4575,39000.0
2005-04-06 13:30:00,25.98,25.98,25.84,25.87,42800.0,23.4666,23.4666,23.3401,23.3672,42800.0
2005-04-06 14:00:00,25.89,26.0,25.88,26.0,42600.0,23.3853,23.4846,23.3762,23.4846,42600.0
2005-04-06 14:30:00,26.0,26.0,25.93,25.98,44200.0,23.4846,23.4846,23.4214,23.4666,44200.0
2005-04-06 15:00:00,25.97,26.0,25.84,25.86,71800.0,23.4575,23.4846,23.3401,23.3582,71800.0
2005-04-06 15:30:00,25.86,25.89,25.83,25.84,113400.0,23.3582,23.3853,23.3311,23.3401,113400.0
2005-04-07 09:30:00,25.95,26.0,25.9,25.98,68200.0,23.4395,23.4846,23.3943,23.4666,68200.0
2005-04-07 10:00:00,25.98,25.99,25.88,25.97,95400.0,23.4666,23.4756,23.3762,23.4575,95400.0
2005-04-07 10:30:00,25.97,25.98,25.92,25.93,163800.0,23.4575,23.4666,23.4124,23.4214,163800.0
2005-04-07 11:00:00,25.92,25.99,25.92,25.98,64400.0,23.4124,23.4756,23.4124,23.4666,64400.0
2005-04-07 11:30:00,25.99,26.0,25.97,25.98,85000.0,23.4756,23.4846,23.4575,23.4666,85000.0
2005-04-07 12:00:00,25.98,25.99,25.97,25.98,63800.0,23.4666,23.4756,23.4575,23.4666,63800.0
2005-04-07 12:30:00,25.98,26.0,25.97,25.98,61400.0,23.4666,23.4846,23.4575,23.4666,61400.0
2005-04-07 13:00:00,25.98,25.99,25.97,25.98,37200.0,23.4666,23.4756,23.4575,23.4666,37200.0
2005-04-07 13:30:00,25.98,26.0,25.98,25.99,65800.0,23.4666,23.4846,23.4666,23.4756,65800.0
2005-04-07 14:00:00,25.99,26.0,25.98,25.99,100000.0,23.4756,23.4846,23.4666,23.4756,100000.0
2005-04-07 14:30:00,25.99,26.0,25.93,26.0,118200.0,23.4756,23.4846,23.4214,23.4846,118200.0
2005-04-07 15:00:00,26.0,26.06,25.98,26.05,145800.0,23.4846,23.5388,23.4666,23.5298,145800.0
2005-04-07 15:30:00,26.05,26.1,26.05,26.08,153400.0,23.5298,23.5749,23.5298,23.5569,153400.0
2005-04-08 09:30:00,26.14,26.23,25.97,26.06,130000.0,23.6111,23.6924,23.4575,23.5388,130000.0
2005-04-08 10:00:00,26.06,26.06,25.93,25.97,75000.0,23.5388,23.5388,23.4214,23.4575,75000.0
2005-04-08 10:30:00,25.98,26.0,25.95,25.98,22800.0,23.4666,23.4846,23.4395,23.4666,22800.0
2005-04-08 11:00:00,25.98,26.1,25.98,26.07,82400.0,23.4666,23.5749,23.4666,23.5478,82400.0
2005-04-08 11:30:00,26.06,26.08,26.02,26.05,96200.0,23.5388,23.5569,23.5027,23.5298,96200.0
2005-04-08 12:00:00,26.05,26.1,26.04,26.1,29800.0,23.5298,23.5749,23.5207,23.5749,29800.0
2005-04-08 12:30:00,26.1,26.15,26.08,26.15,63600.0,23.5749,23.6201,23.5569,23.6201,63600.0
2005-04-08 13:00:00,26.15,26.15,26.07,26.08,55600.0,23.6201,23.6201,23.5478,23.5569,55600.0
2005-04-08 13:30:00,26.09,26.11,26.09,26.09,44600.0,23.5659,23.584,23.5659,23.5659,44600.0
2005-04-08 14:00:00,26.1,26.1,26.03,26.04,71400.0,23.5749,23.5749,23.5117,23.5207,71400.0
2005-04-08 14:30:00,26.05,26.05,26.01,26.04,51000.0,23.5298,23.5298,23.4936,23.5207,51000.0
2005-04-08 15:00:00,26.04,26.05,26.0,26.04,107600.0,23.5207,23.5298,23.4846,23.5207,107600.0
2005-04-08 15:30:00,26.04,26.08,26.03,26.03,91000.0,23.5207,23.5569,23.5117,23.5117,91000.0
2005-04-11 09:30:00,26.16,26.32,26.13,26.17,126000.0,23.6291,23.7737,23.602,23.6382,126000.0
2005-04-11 10:00:00,26.17,26.2,26.16,26.2,101000.0,23.6382,23.6653,23.6291,23.6653,101000.0
2005-04-11 10:30:00,26.2,26.27,26.2,26.27,99200.0,23.6653,23.7285,23.6653,23.7285,99200.0
2005-04-11 11:00:00,26.26,26.35,26.26,26.32,82400.0,23.7195,23.8008,23.7195,23.7737,82400.0
2005-04-11 11:30:00,26.3,26.4,26.28,26.38,104000.0,23.7556,23.8459,23.7375,23.8279,104000.0
2005-04-11 12:00:00,26.39,26.5,26.39,26.48,52600.0,23.8369,23.9362,23.8369,23.9182,52600.0
2005-04-11 12:30:00,26.48,26.49,26.43,26.44,34800.0,23.9182,23.9272,23.873,23.882,34800.0
2005-04-11 13:00:00,26.45,26.46,26.35,26.36,49600.0,23.8911,23.9001,23.8008,23.8098,49600.0
2005-04-11 13:30:00,26.36,26.43,26.36,26.39,78400.0,23.8098,23.873,23.8098,23.8369,78400.0
2005-04-11 14:00:00,26.39,26.42,26.38,26.39,72800.0,23.8369,23.864,23.8279,23.8369,72800.0
2005-04-11 14:30:00,26.39,26.43,26.38,26.43,52200.0,23.8369,23.873,23.8279,23.873,52200.0
2005-04-11 15:00:00,26.43,26.49,26.42,26.47,115600.0,23.873,23.9272,23.864,23.9091,115600.0
2005-04-11 15:30:00,26.47,26.54,26.46,26.52,357000.0,23.9091,23.9724,23.9001,23.9543,357000.0
2005-04-12 09:30:00,26.49,26.49,26.28,26.34,32400.0,23.9272,23.9272,23.7375,23.7917,32400.0
2005-04-12 10:00:00,26.32,26.39,26.28,26.31,44800.0,23.7737,23.8369,23.7375,23.7646,44800.0
2005-04-12 10:30:00,26.29,26.3,26.21,26.25,75400.0,23.7466,23.7556,23.6743,23.7104,75400.0
2005-04-12 11:00:00,26.25,26.38,26.25,26.38,57600.0,23.7104,23.8279,23.7104,23.8279,57600.0
2005-04-12 11:30:00,26.4,26.43,26.37,26.4,26200.0,23.8459,23.873,23.8188,23.8459,26200.0
2005-04-12 12:00:00,26.4,26.4,26.3,26.3,45200.0,23.8459,23.8459,23.7556,23.7556,45200.0
2005-04-12 12:30:00,26.32,26.32,26.26,26.31,30800.0,23.7737,23.7737,23.7195,23.7646,30800.0
2005-04-12 13:00:00,26.31,26.38,26.31,26.35,25400.0,23.7646,23.8279,23.7646,23.8008,25400.0
2005-04-12 13:30:00,26.36,26.46,26.33,26.46,89000.0,23.8098,23.9001,23.7827,23.9001,89000.0
2005-04-12 14:00:00,26.46,26.65,26.43,26.56,171200.0,23.9001,24.0717,23.873,23.9904,171200.0
2005-04-12 14:30:00,26.56,26.64,26.44,26.6,106200.0,23.9904,24.0627,23.882,24.0266,106200.0
2005-04-12 15:00:00,26.6,26.61,26.42,26.43,133400.0,24.0266,24.0356,23.864,23.873,133400.0
2005-04-12 15:30:00,26.43,26.53,26.43,26.48,156800.0,23.873,23.9633,23.873,23.9182,156800.0
2005-04-13 09:30:00,26.48,26.49,26.32,26.48,51000.0,23.9182,23.9272,23.7737,23.9182,51000.0
2005-04-13 10:00:00,26.48,26.49,26.36,26.43,79800.0,23.9182,23.9272,23.8098,23.873,79800.0
2005-04-13 10:30:00,26.43,26.7,26.43,26.67,185400.0,23.873,24.1169,23.873,24.0898,185400.0
2005-04-13 11:00:00,26.67,26.81,26.65,26.81,153200.0,24.0898,24.2163,24.0717,24.2163,153200.0
2005-04-13 11:30:00,26.8,26.91,26.8,26.89,98600.0,24.2072,24.3066,24.2072,24.2885,98600.0
2005-04-13 12:00:00,26.88,26.88,26.73,26.75,103800.0,24.2795,24.2795,24.144,24.1621,103800.0
2005-04-13 12:30:00,26.75,26.88,26.74,26.86,59600.0,24.1621,24.2795,24.153,24.2614,59600.0
2005-04-13 13:00:00,26.87,26.87,26.82,26.82,39800.0,24.2704,24.2704,24.2253,24.2253,39800.0
2005-04-13 13:30:00,26.82,26.85,26.7,26.71,123600.0,24.2253,24.2524,24.1169,24.1259,123600.0
2005-04-13 14:00:00,26.71,26.78,26.68,26.72,81000.0,24.1259,24.1892,24.0988,24.135,81000.0
2005-04-13 14:30:00,26.76,26.94,26.76,26.94,198800.0,24.1711,24.3337,24.1711,24.3337,198800.0
2005-04-13 15:00:00,26.94,27.15,26.91,27.11,233400.0,24.3337,24.5234,24.3066,24.4872,233400.0
2005-04-13 15:30:00,27.14,27.21,27.11,27.12,472200.0,24.5143,24.5776,24.4872,24.4963,472200.0
2005-04-14 09:30:00,27.21,27.26,26.9,27.05,166600.0,24.5776,24.6227,24.2975,24.433,166600.0
2005-04-14 10:00:00,27.05,27.14,26.96,27.06,126600.0,24.433,24.5143,24.3517,24.4421,126600.0
2005-04-14 10:30:00,27.05,27.07,26.97,27.02,71200.0,24.433,24.4511,24.3608,24.4059,71200.0
2005-04-14 11:00:00,27.02,27.08,26.93,26.93,54800.0,24.4059,24.4601,24.3246,24.3246,54800.0
2005-04-14 11:30:00,26.93,27.02,26.93,27.0,45000.0,24.3246,24.4059,24.3246,24.3879,45000.0
2005-04-14 12:00:00,27.0,27.05,26.93,26.93,86200.0,24.3879,24.433,24.3246,24.3246,86200.0
2005-04-14 12:30:00,26.93,26.96,26.93,26.95,83000.0,24.3246,24.3517,24.3246,24.3427,83000.0
2005-04-14 13:00:00,26.95,26.95,26.8,26.8,77400.0,24.3427,24.3427,24.2072,24.2072,77400.0
2005-04-14 13:30:00,26.8,26.82,26.7,26.71,105200.0,24.2072,24.2253,24.1169,24.1259,105200.0
2005-04-14 14:00:00,26.71,26.94,26.71,26.94,89000.0,24.1259,24.3337,24.1259,24.3337,89000.0
2005-04-14 14:30:00,26.93,26.98,26.91,26.96,49400.0,24.3246,24.3698,24.3066,24.3517,49400.0
2005-04-14 15:00:00,26.96,27.4,26.88,26.91,176800.0,24.3517,24.7492,24.2795,24.3066,176800.0
2005-04-14 15:30:00,26.91,26.92,26.7,26.75,137800.0,24.3066,24.3156,24.1169,24.1621,137800.0
2005-04-15 09:30:00,26.7,26.83,26.63,26.67,65800.0,24.1169,24.2343,24.0537,24.0898,65800.0
2005-04-15 10:00:00,26.67,26.74,26.54,26.74,76200.0,24.0898,24.153,23.9724,24.153,76200.0
2005-04-15 10:30:00,26.74,26.75,26.68,26.75,31400.0,24.153,24.1621,24.0988,24.1621,31400.0
2005-04-15 11:00:00,26.75,26.75,26.74,26.75,68200.0,24.1621,24.1621,24.153,24.1621,68200.0
2005-04-15 11:30:00,26.75,26.75,26.65,26.65,73400.0,24.1621,24.1621,24.0717,24.0717,73400.0
2005-04-15 12:00:00,26.65,26.68,26.61,26.68,106000.0,24.0717,24.0988,24.0356,24.0988,106000.0
2005-04-15 12:30:00,26.68,26.71,26.57,26.61,36000.0,24.0988,24.1259,23.9995,24.0356,36000.0
2005-04-15 13:00:00,26.61,26.68,26.61,26.61,43200.0,24.0356,24.0988,24.0356,24.0356,43200.0
2005-04-15 13:30:00,26.61,26.68,26.6,26.66,50800.0,24.0356,24.0988,24.0266,24.0808,50800.0
2005-04-15 14:00:00,26.66,26.67,26.61,26.63,84200.0,24.0808,24.0898,24.0356,24.0537,84200.0
2005-04-15 14:30:00,26.63,26.63,26.5,26.52,126800.0,24.0537,24.0537,23.9362,23.9543,126800.0
2005-04-15 15:00:00,26.53,26.54,26.45,26.45,250000.0,23.9633,23.9724,23.8911,23.8911,250000.0
2005-04-15 15:30:00,26.46,26.65,26.45,26.65,389800.0,23.9001,24.0717,23.8911,24.0717,389800.0
2005-04-18 09:30:00,26.6,26.74,26.41,26.54,99400.0,24.0266,24.153,23.855,23.9724,99400.0
2005-04-18 10:00:00,26.55,26.65,26.44,26.44,156400.0,23.9814,24.0717,23.882,23.882,156400.0
2005-04-18 10:30:00,26.45,26.5,26.35,26.45,72400.0,23.8911,23.9362,23.8008,23.8911,72400.0
2005-04-18 11:00:00,26.45,26.47,26.18,26.18,71400.0,23.8911,23.9091,23.6472,23.6472,71400.0
2005-04-18 11:30:00,26.18,26.18,25.97,26.0,163600.0,23.6472,23.6472,23.4575,23.4846,163600.0
2005-04-18 12:00:00,26.0,26.2,26.0,26.15,88400.0,23.4846,23.6653,23.4846,23.6201,88400.0
2005-04-18 12:30:00,26.15,26.38,26.14,26.38,79600.0,23.6201,23.8279,23.6111,23.8279,79600.0
2005-04-18 13:00:00,26.36,26.43,26.31,26.43,59200.0,23.8098,23.873,23.7646,23.873,59200.0
2005-04-18 13:30:00,26.42,26.42,26.3,26.35,49800.0,23.864,23.864,23.7556,23.8008,49800.0
2005-04-18 14:00:00,26.35,26.46,26.3,26.33,76400.0,23.8008,23.9001,23.7556,23.7827,76400.0
2005-04-18 14:30:00,26.31,26.48,26.31,26.47,131800.0,23.7646,23.9182,23.7646,23.9091,131800.0
2005-04-18 15:00:00,26.48,26.49,26.4,26.42,118200.0,23.9182,23.9272,23.8459,23.864,118200.0
2005-04-18 15:30:00,26.43,26.43,26.36,26.36,139200.0,23.873,23.873,23.8098,23.8098,139200.0
2005-04-19 09:30:00,26.49,26.49,26.23,26.4,59800.0,23.9272,23.9272,23.6924,23.8459,59800.0
2005-04-19 10:00:00,26.4,26.42,26.36,26.38,112600.0,23.8459,23.864,23.8098,23.8279,112600.0
2005-04-19 10:30:00,26.38,26.4,26.33,26.34,26000.0,23.8279,23.8459,23.7827,23.7917,26000.0
2005-04-19 11:00:00,26.35,26.36,26.33,26.36,26600.0,23.8008,23.8098,23.7827,23.8098,26600.0
2005-04-19 11:30:00,26.37,26.37,26.27,26.33,40600.0,23.8188,23.8188,23.7285,23.7827,40600.0
2005-04-19 12:00:00,26.33,26.33,26.24,26.25,31200.0,23.7827,23.7827,23.7014,23.7104,31200.0
2005-04-19 12:30:00,26.25,26.3,26.23,26.25,18600.0,23.7104,23.7556,23.6924,23.7104,18600.0
2005-04-19 13:00:00,26.23,26.27,26.18,26.27,54000.0,23.6924,23.7285,23.6472,23.7285,54000.0
2005-04-19 13:30:00,26.3,26.45,26.29,26.43,46400.0,23.7556,23.8911,23.7466,23.873,46400.0
2005-04-19 14:00:00,26.44,26.44,26.36,26.39,51600.0,23.882,23.882,23.8098,23.8369,51600.0
2005-04-19 14:30:00,26.39,26.4,26.34,26.36,105600.0,23.8369,23.8459,23.7917,23.8098,105600.0
2005-04-19 15:00:00,26.36,26.4,26.35,26.36,54000.0,23.8098,23.8459,23.8008,23.8098,54000.0
2005-04-19 15:30:00,26.36,26.43,26.36,26.39,101200.0,23.8098,23.873,23.8098,23.8369,101200.0
2005-04-20 09:30:00,26.46,26.46,26.22,26.22,82600.0,23.9001,23.9001,23.6833,23.6833,82600.0
2005-04-20 10:00:00,26.23,26.43,26.15,26.43,150600.0,23.6924,23.873,23.6201,23.873,150600.0
2005-04-20 10:30:00,26.43,26.46,26.25,26.33,134000.0,23.873,23.9001,23.7104,23.7827,134000.0
2005-04-20 11:00:00,26.34,26.4,26.28,26.3,39200.0,23.7917,23.8459,23.7375,23.7556,39200.0
2005-04-20 11:30:00,26.29,26.37,26.29,26.36,12200.0,23.7466,23.8188,23.7466,23.8098,12200.0
2005-04-20 12:00:00,26.36,26.36,26.27,26.31,26600.0,23.8098,23.8098,23.7285,23.7646,26600.0
2005-04-20 12:30:00,26.28,26.3,26.22,26.22,55600.0,23.7375,23.7556,23.6833,23.6833,55600.0
2005-04-20 13:00:00,26.22,26.25,26.2,26.23,69000.0,23.6833,23.7104,23.6653,23.6924,69000.0
2005-04-20 13:30:00,26.23,26.23,26.16,26.19,80800.0,23.6924,23.6924,23.6291,23.6562,80800.0
2005-04-20 14:00:00,26.19,26.22,26.15,26.17,81600.0,23.6562,23.6833,23.6201,23.6382,81600.0
2005-04-20 14:30:00,26.17,26.22,26.15,26.22,56800.0,23.6382,23.6833,23.6201,23.6833,56800.0
2005-04-20 15:00:00,26.22,26.22,26.07,26.08,116800.0,23.6833,23.6833,23.5478,23.5569,116800.0
2005-04-20 15:30:00,26.08,26.1,26.04,26.1,146800.0,23.5569,23.5749,23.5207,23.5749,146800.0
2005-04-21 09:30:00,26.36,26.51,26.33,26.41,72600.0,23.8098,23.9453,23.7827,23.855,72600.0
2005-04-21 10:00:00,26.4,26.41,26.2,26.25,132200.0,23.8459,23.855,23.6653,23.7104,132200.0
2005-04-21 10:30:00,26.26,26.36,26.15,26.17,71600.0,23.7195,23.8098,23.6201,23.6382,71600.0
2005-04-21 11:00:00,26.17,26.19,26.04,26.07,71800.0,23.6382,23.6562,23.5207,23.5478,71800.0
2005-04-21 11:30:00,26.06,26.13,26.05,26.11,95600.0,23.5388,23.602,23.5298,23.584,95600.0
2005-04-21 12:00:00,26.11,26.24,26.09,26.1,124200.0,23.584,23.7014,23.5659,23.5749,124200.0
2005-04-21 12:30:00,26.06,26.11,26.02,26.05,111600.0,23.5388,23.584,23.5027,23.5298,111600.0
2005-04-21 13:00:00,26.06,26.1,26.03,26.04,36000.0,23.5388,23.5749,23.5117,23.5207,36000.0
2005-04-21 13:30:00,26.03,26.13,26.03,26.09,39600.0,23.5117,23.602,23.5117,23.5659,39600.0
2005-04-21 14:00:00,26.09,26.23,26.05,26.12,59000.0,23.5659,23.6924,23.5298,23.593,59000.0
2005-04-21 14:30:00,26.16,26.16,26.0,26.0,80800.0,23.6291,23.6291,23.4846,23.4846,80800.0
2005-04-21 15:00:00,26.0,26.0,25.85,25.93,163000.0,23.4846,23.4846,23.3491,23.4214,163000.0
2005-04-21 15:30:00,25.94,25.97,25.9,25.97,361400.0,23.4304,23.4575,23.3943,23.4575,361400.0
2005-04-22 09:30:00,25.85,25.85,25.65,25.67,108000.0,23.3491,23.3491,23.1685,23.1865,108000.0
2005-04-22 10:00:00,25.67,25.85,25.67,25.77,86400.0,23.1865,23.3491,23.1865,23.2769,86400.0
2005-04-22 10:30:00,25.77,25.89,25.77,25.88,102800.0,23.2769,23.3853,23.2769,23.3762,102800.0
2005-04-22 11:00:00,25.86,26.11,25.86,26.06,40400.0,23.3582,23.584,23.3582,23.5388,40400.0
2005-04-22 11:30:00,26.07,26.09,25.83,26.05,28200.0,23.5478,23.5659,23.3311,23.5298,28200.0
2005-04-22 12:00:00,26.05,26.2,26.05,26.2,22400.0,23.5298,23.6653,23.5298,23.6653,22400.0
2005-04-22 12:30:00,26.2,26.2,26.09,26.1,22000.0,23.6653,23.6653,23.5659,23.5749,22000.0
2005-04-22 13:00:00,26.11,26.22,26.11,26.18,54200.0,23.584,23.6833,23.584,23.6472,54200.0
2005-04-22 13:30:00,26.18,26.23,26.15,26.23,22000.0,23.6472,23.6924,23.6201,23.6924,22000.0
2005-04-22 14:00:00,26.24,26.24,26.05,26.1,53800.0,23.7014,23.7014,23.5298,23.5749,53800.0
2005-04-22 14:30:00,26.1,26.14,25.95,26.07,50000.0,23.5749,23.6111,23.4395,23.5478,50000.0
2005-04-22 15:00:00,26.07,26.13,25.93,25.93,99600.0,23.5478,23.602,23.4214,23.4214,99600.0
2005-04-22 15:30:00,25.93,25.97,25.86,25.95,148800.0,23.4214,23.4575,23.3582,23.4395,148800.0
2005-04-25 09:30:00,26.14,26.39,26.1,26.38,454000.0,23.6111,23.8369,23.5749,23.8279,454000.0
2005-04-25 10:00:00,26.38,26.56,26.36,26.5,220800.0,23.8279,23.9904,23.8098,23.9362,220800.0
2005-04-25 10:30:00,26.48,26.52,26.39,26.45,143400.0,23.9182,23.9543,23.8369,23.8911,143400.0
2005-04-25 11:00:00,26.45,26.55,26.45,26.48,134000.0,23.8911,23.9814,23.8911,23.9182,134000.0
2005-04-25 11:30:00,26.48,26.5,26.45,26.49,129800.0,23.9182,23.9362,23.8911,23.9272,129800.0
2005-04-25 12:00:00,26.5,26.58,26.48,26.5,83000.0,23.9362,24.0085,23.9182,23.9362,83000.0
2005-04-25 12:30:00,26.5,26.5,26.4,26.45,127000.0,23.9362,23.9362,23.8459,23.8911,127000.0
2005-04-25 13:00:00,26.46,26.5,26.45,26.49,100200.0,23.9001,23.9362,23.8911,23.9272,100200.0
2005-04-25 13:30:00,26.5,26.56,26.5,26.5,40000.0,23.9362,23.9904,23.9362,23.9362,40000.0
2005-04-25 14:00:00,26.5,26.54,26.5,26.53,75000.0,23.9362,23.9724,23.9362,23.9633,75000.0
2005-04-25 14:30:00,26.53,26.54,26.49,26.5,83400.0,23.9633,23.9724,23.9272,23.9362,83400.0
2005-04-25 15:00:00,26.5,26.5,26.33,26.39,423200.0,23.9362,23.9362,23.7827,23.8369,423200.0
2005-04-25 15:30:00,26.39,26.47,26.36,26.4,313000.0,23.8369,23.9091,23.8098,23.8459,313000.0
2005-04-26 09:30:00,26.43,26.63,26.4,26.62,310600.0,23.873,24.0537,23.8459,24.0446,310600.0
2005-04-26 10:00:00,26.61,26.63,26.35,26.39,251600.0,24.0356,24.0537,23.8008,23.8369,251600.0
2005-04-26 10:30:00,26.38,26.42,26.31,26.33,270600.0,23.8279,23.864,23.7646,23.7827,270600.0
2005-04-26 11:00:00,26.34,26.39,26.24,26.31,94400.0,23.7917,23.8369,23.7014,23.7646,94400.0
2005-04-26 11:30:00,26.28,26.33,26.25,26.25,78200.0,23.7375,23.7827,23.7104,23.7104,78200.0
2005-04-26 12:00:00,26.26,26.3,26.25,26.3,93400.0,23.7195,23.7556,23.7104,23.7556,93400.0
2005-04-26 12:30:00,26.3,26.31,26.17,26.19,38600.0,23.7556,23.7646,23.6382,23.6562,38600.0
2005-04-26 13:00:00,26.18,26.22,26.16,26.2,48200.0,23.6472,23.6833,23.6291,23.6653,48200.0
2005-04-26 13:30:00,26.2,26.2,26.05,26.13,102800.0,23.6653,23.6653,23.5298,23.602,102800.0
2005-04-26 14:00:00,26.13,26.15,26.06,26.09,38800.0,23.602,23.6201,23.5388,23.5659,38800.0
2005-04-26 14:30:00,26.09,26.25,26.09,26.17,188600.0,23.5659,23.7104,23.5659,23.6382,188600.0
2005-04-26 15:00:00,26.18,26.41,26.18,26.4,187600.0,23.6472,23.855,23.6472,23.8459,187600.0
2005-04-26 15:30:00,26.4,26.44,26.39,26.4,257400.0,23.8459,23.882,23.8369,23.8459,257400.0
2005-04-27 09:30:00,26.38,26.38,26.2,26.22,143600.0,23.8279,23.8279,23.6653,23.6833,143600.0
2005-04-27 10:00:00,26.21,26.3,26.16,26.21,169800.0,23.6743,23.7556,23.6291,23.6743,169800.0
2005-04-27 10:30:00,26.22,26.45,26.21,26.45,134400.0,23.6833,23.8911,23.6743,23.8911,134400.0
2005-04-27 11:00:00,26.43,26.43,26.34,26.36,59600.0,23.873,23.873,23.7917,23.8098,59600.0
2005-04-27 11:30:00,26.36,26.43,26.36,26.43,108400.0,23.8098,23.873,23.8098,23.873,108400.0
2005-04-27 12:00:00,26.43,26.57,26.43,26.57,132800.0,23.873,23.9995,23.873,23.9995,132800.0
2005-04-27 12:30:00,26.55,26.55,26.46,26.49,28400.0,23.9814,23.9814,23.9001,23.9272,28400.0
2005-04-27 13:00:00,26.45,26.56,26.45,26.56,83400.0,23.8911,23.9904,23.8911,23.9904,83400.0
2005-04-27 13:30:00,26.56,26.59,26.47,26.55,61400.0,23.9904,24.0175,23.9091,23.9814,61400.0
2005-04-27 14:00:00,26.54,26.57,26.52,26.53,78000.0,23.9724,23.9995,23.9543,23.9633,78000.0
2005-04-27 14:30:00,26.54,26.61,26.51,26.61,166200.0,23.9724,24.0356,23.9453,24.0356,166200.0
2005-04-27 15:00:00,26.61,26.73,26.6,26.66,167400.0,24.0356,24.144,24.0266,24.0808,167400.0
2005-04-27 15:30:00,26.66,26.68,26.58,26.6,333600.0,24.0808,24.0988,24.0085,24.0266,333600.0
2005-04-28 09:30:00,28.0,28.0,27.17,27.4,1237000.0,25.2911,25.2911,24.5414,24.7492,1237000.0
2005-04-28 10:00:00,27.4,27.75,27.4,27.74,949200.0,24.7492,25.0653,24.7492,25.0563,949200.0
2005-04-28 10:30:00,27.75,27.85,27.64,27.79,462800.0,25.0653,25.1556,24.966,25.1014,462800.0
2005-04-28 11:00:00,27.79,28.28,27.75,28.25,406400.0,25.1014,25.544,25.0653,25.5169,406400.0
2005-04-28 11:30:00,28.23,28.26,28.04,28.12,286000.0,25.4989,25.526,25.3273,25.3995,286000.0
2005-04-28 12:00:00,28.11,28.24,28.1,28.22,327600.0,25.3905,25.5079,25.3815,25.4898,327600.0
2005-04-28 12:30:00,28.22,28.37,28.17,28.2,227200.0,25.4898,25.6253,25.4447,25.4718,227200.0
2005-04-28 13:00:00,28.21,28.43,28.21,28.43,290200.0,25.4808,25.6795,25.4808,25.6795,290200.0
2005-04-28 13:30:00,28.43,28.6,28.39,28.6,401400.0,25.6795,25.8331,25.6434,25.8331,401400.0
2005-04-28 14:00:00,28.6,28.64,28.25,28.25,605200.0,25.8331,25.8692,25.5169,25.5169,605200.0
2005-04-28 14:30:00,28.23,28.23,27.74,27.78,573600.0,25.4989,25.4989,25.0563,25.0924,573600.0
2005-04-28 15:00:00,27.78,27.84,27.51,27.75,505800.0,25.0924,25.1466,24.8485,25.0653,505800.0
2005-04-28 15:30:00,27.74,27.79,27.68,27.68,385000.0,25.0563,25.1014,25.0021,25.0021,385000.0
2005-04-29 09:30:00,27.83,28.09,27.76,27.99,264000.0,25.1376,25.3724,25.0743,25.2821,264000.0
2005-04-29 10:00:00,27.99,27.99,27.85,27.91,323200.0,25.2821,25.2821,25.1556,25.2098,323200.0
2005-04-29 10:30:00,27.91,27.91,27.75,27.86,245200.0,25.2098,25.2098,25.0653,25.1647,245200.0
2005-04-29 11:00:00,27.86,28.03,27.83,27.99,192800.0,25.1647,25.3182,25.1376,25.2821,192800.0
2005-04-29 11:30:00,28.0,28.12,27.92,28.12,185800.0,25.2911,25.3995,25.2189,25.3995,185800.0
2005-04-29 12:00:00,28.12,28.17,28.02,28.06,221000.0,25.3995,25.4447,25.3092,25.3453,221000.0
2005-04-29 12:30:00,28.06,28.24,28.06,28.2,233600.0,25.3453,25.5079,25.3453,25.4718,233600.0
2005-04-29 13:00:00,28.2,28.29,28.18,28.27,145000.0,25.4718,25.5531,25.4537,25.535,145000.0
2005-04-29 13:30:00,28.27,28.38,28.25,28.38,181400.0,25.535,25.6344,25.5169,25.6344,181400.0
2005-04-29 14:00:00,28.38,28.42,28.32,28.36,264400.0,25.6344,25.6705,25.5802,25.6163,264400.0
2005-04-29 14:30:00,28.36,28.45,28.32,28.36,397200.0,25.6163,25.6976,25.5802,25.6163,397200.0
2005-04-29 15:00:00,28.36,28.43,28.3,28.41,228800.0,25.6163,25.6795,25.5621,25.6615,228800.0
2005-04-29 15:30:00,28.41,28.43,28.3,28.37,314000.0,25.6615,25.6795,25.5621,25.6253,314000.0
2005-05-02 09:30:00,28.47,28.85,28.47,28.76,159800.0,25.7157,26.0589,25.7157,25.9776,159800.0
2005-05-02 10:00:00,28.72,28.81,28.64,28.71,154000.0,25.9415,26.0228,25.8692,25.9324,154000.0
2005-05-02 10:30:00,28.71,28.74,28.5,28.5,147800.0,25.9324,25.9595,25.7428,25.7428,147800.0
2005-05-02 11:00:00,28.5,28.71,28.48,28.58,123000.0,25.7428,25.9324,25.7247,25.815,123000.0
2005-05-02 11:30:00,28.58,28.67,28.51,28.54,77400.0,25.815,25.8963,25.7518,25.7789,77400.0
2005-05-02 12:00:00,28.54,28.57,28.45,28.5,300600.0,25.7789,25.806,25.6976,25.7428,300600.0
2005-05-02 12:30:00,28.47,28.54,28.42,28.42,199800.0,25.7157,25.7789,25.6705,25.6705,199800.0
2005-05-02 13:00:00,28.42,28.47,28.38,28.38,60600.0,25.6705,25.7157,25.6344,25.6344,60600.0
2005-05-02 13:30:00,28.38,28.45,28.37,28.42,42400.0,25.6344,25.6976,25.6253,25.6705,42400.0
2005-05-02 14:00:00,28.39,28.46,28.33,28.39,73600.0,25.6434,25.7066,25.5892,25.6434,73600.0
2005-05-02 14:30:00,28.38,28.43,28.37,28.42,66000.0,25.6344,25.6795,25.6253,25.6705,66000.0
2005-05-02 15:00:00,28.42,28.5,28.42,28.5,169400.0,25.6705,25.7428,25.6705,25.7428,169400.0
2005-05-02 15:30:00,28.5,28.63,28.48,28.56,184600.0,25.7428,25.8602,25.7247,25.7969,184600.0
2005-05-03 09:30:00,28.7,29.0,28.53,28.88,306000.0,25.9234,26.1944,25.7699,26.086,306000.0
2005-05-03 10:00:00,28.85,28.87,28.65,28.81,316800.0,26.0589,26.077,25.8782,26.0228,316800.0
2005-05-03 10:30:00,28.81,28.89,28.79,28.85,247600.0,26.0228,26.095,26.0047,26.0589,247600.0
2005-05-03 11:00:00,28.85,28.86,28.78,28.81,80400.0,26.0589,26.0679,25.9957,26.0228,80400.0
2005-05-03 11:30:00,28.81,28.93,28.75,28.75,115000.0,26.0228,26.1312,25.9686,25.9686,115000.0
2005-05-03 12:00:00,28.75,28.76,28.61,28.63,135800.0,25.9686,25.9776,25.8421,25.8602,135800.0
2005-05-03 12:30:00,28.63,28.68,28.59,28.6,79000.0,25.8602,25.9053,25.824,25.8331,79000.0
2005-05-03 13:00:00,28.6,28.72,28.6,28.65,74000.0,25.8331,25.9415,25.8331,25.8782,74000.0
2005-05-03 13:30:00,28.63,28.75,28.6,28.75,85000.0,25.8602,25.9686,25.8331,25.9686,85000.0
2005-05-03 14:00:00,28.75,28.82,28.68,28.68,218200.0,25.9686,26.0318,25.9053,25.9053,218200.0
2005-05-03 14:30:00,28.67,28.75,28.53,28.58,195200.0,25.8963,25.9686,25.7699,25.815,195200.0
2005-05-03 15:00:00,28.59,28.61,28.37,28.54,206800.0,25.824,25.8421,25.6253,25.7789,206800.0
2005-05-03 15:30:00,28.55,28.7,28.55,28.61,300600.0,25.7879,25.9234,25.7879,25.8421,300600.0
2005-05-04 09:30:00,28.83,29.14,28.83,29.05,221800.0,26.0408,26.3208,26.0408,26.2395,221800.0
2005-05-04 10:00:00,29.05,29.09,28.98,29.07,289200.0,26.2395,26.2757,26.1763,26.2576,289200.0
2005-05-04 10:30:00,29.07,29.07,28.93,28.97,256600.0,26.2576,26.2576,26.1312,26.1673,256600.0
2005-05-04 11:00:00,28.97,29.01,28.93,29.01,129600.0,26.1673,26.2034,26.1312,26.2034,129600.0
2005-05-04 11:30:00,29.01,29.13,29.0,29.13,197200.0,26.2034,26.3118,26.1944,26.3118,197200.0
2005-05-04 12:00:00,29.13,29.16,29.1,29.1,189200.0,26.3118,26.3389,26.2847,26.2847,189200.0
2005-05-04 12:30:00,29.11,29.2,29.11,29.15,92800.0,26.2937,26.375,26.2937,26.3299,92800.0
2005-05-04 13:00:00,29.15,29.18,29.04,29.06,108200.0,26.3299,26.357,26.2305,26.2486,108200.0
2005-05-04 13:30:00,29.06,29.11,29.0,29.05,114200.0,26.2486,26.2937,26.1944,26.2395,114200.0
2005-05-04 14:00:00,29.05,29.08,29.0,29.0,313000.0,26.2395,26.2666,26.1944,26.1944,313000.0
2005-05-04 14:30:00,29.0,29.08,28.92,29.08,203000.0,26.1944,26.2666,26.1221,26.2666,203000.0
2005-05-04 15:00:00,29.08,29.09,29.05,29.07,186800.0,26.2666,26.2757,26.2395,26.2576,186800.0
2005-05-04 15:30:00,29.08,29.13,29.06,29.09,180200.0,26.2666,26.3118,26.2486,26.2757,180200.0
2005-05-05 09:30:00,29.15,29.15,28.75,28.93,60000.0,26.3299,26.3299,25.9686,26.1312,60000.0
2005-05-05 10:00:00,28.93,29.0,28.92,28.96,45400.0,26.1312,26.1944,26.1221,26.1583,45400.0
2005-05-05 10:30:00,28.96,29.04,28.94,28.95,100200.0,26.1583,26.2305,26.1402,26.1492,100200.0
2005-05-05 11:00:00,28.93,28.94,28.9,28.93,40600.0,26.1312,26.1402,26.1041,26.1312,40600.0
2005-05-05 11:30:00,28.93,29.0,28.92,28.93,71200.0,26.1312,26.1944,26.1221,26.1312,71200.0
2005-05-05 12:00:00,28.96,28.97,28.83,28.86,56200.0,26.1583,26.1673,26.0408,26.0679,56200.0
2005-05-05 12:30:00,28.87,28.88,28.77,28.81,28000.0,26.077,26.086,25.9866,26.0228,28000.0
2005-05-05 13:00:00,28.78,28.85,28.73,28.8,56000.0,25.9957,26.0589,25.9505,26.0137,56000.0
2005-05-05 13:30:00,28.79,28.86,28.79,28.82,22400.0,26.0047,26.0679,26.0047,26.0318,22400.0
2005-05-05 14:00:00,28.8,28.88,28.8,28.85,57400.0,26.0137,26.086,26.0137,26.0589,57400.0
2005-05-05 14:30:00,28.85,28.91,28.8,28.91,169800.0,26.0589,26.1131,26.0137,26.1131,169800.0
2005-05-05 15:00:00,28.89,29.01,28.89,28.94,135600.0,26.095,26.2034,26.095,26.1402,135600.0
2005-05-05 15:30:00,28.95,29.03,28.91,28.96,120600.0,26.1492,26.2215,26.1131,26.1583,120600.0
2005-05-06 09:30:00,29.09,29.13,28.99,29.01,64000.0,26.2757,26.3118,26.1853,26.2034,64000.0
2005-05-06 10:00:00,29.01,29.1,28.92,28.96,95000.0,26.2034,26.2847,26.1221,26.1583,95000.0
2005-05-06 10:30:00,28.97,29.03,28.96,29.03,64200.0,26.1673,26.2215,26.1583,26.2215,64200.0
2005-05-06 11:00:00,29.05,29.1,29.02,29.1,78000.0,26.2395,26.2847,26.2124,26.2847,78000.0
2005-05-06 11:30:00,29.09,29.09,28.99,29.0,57800.0,26.2757,26.2757,26.1853,26.1944,57800.0
2005-05-06 12:00:00,29.0,29.06,29.0,29.06,37000.0,26.1944,26.2486,26.1944,26.2486,37000.0
2005-05-06 12:30:00,29.07,29.17,29.07,29.16,60000.0,26.2576,26.3479,26.2576,26.3389,60000.0
2005-05-06 13:00:00,29.16,29.18,29.11,29.18,48400.0,26.3389,26.357,26.2937,26.357,48400.0
2005-05-06 13:30:00,29.18,29.2,29.14,29.14,50000.0,26.357,26.375,26.3208,26.3208,50000.0
2005-05-06 14:00:00,29.15,29.2,29.14,29.17,49400.0,26.3299,26.375,26.3208,26.3479,49400.0
2005-05-06 14:30:00,29.17,29.2,29.16,29.18,37400.0,26.3479,26.375,26.3389,26.357,37400.0
2005-05-06 15:00:00,29.18,29.2,29.13,29.13,139600.0,26.357,26.375,26.3118,26.3118,139600.0
2005-05-06 15:30:00,29.13,29.22,29.1,29.11,190600.0,26.3118,26.3931,26.2847,26.2937,190600.0
2005-05-09 09:30:00,29.1,29.17,28.92,29.07,68600.0,26.2847,26.3479,26.1221,26.2576,68600.0
2005-05-09 10:00:00,29.07,29.1,28.89,29.05,170000.0,26.2576,26.2847,26.095,26.2395,170000.0
2005-05-09 10:30:00,29.02,29.11,29.0,29.02,51600.0,26.2124,26.2937,26.1944,26.2124,51600.0
2005-05-09 11:00:00,29.0,29.15,29.0,29.13,163200.0,26.1944,26.3299,26.1944,26.3118,163200.0
2005-05-09 11:30:00,29.13,29.24,29.08,29.14,117400.0,26.3118,26.4112,26.2666,26.3208,117400.0
2005-05-09 12:00:00,29.14,29.41,29.13,29.4,121000.0,26.3208,26.5647,26.3118,26.5557,121000.0
2005-05-09 12:30:00,29.4,29.47,29.35,29.45,59200.0,26.5557,26.6189,26.5105,26.6008,59200.0
2005-05-09 13:00:00,29.45,29.55,29.43,29.5,161200.0,26.6008,26.6912,26.5828,26.646,161200.0
2005-05-09 13:30:00,29.5,29.58,29.5,29.54,69200.0,26.646,26.7183,26.646,26.6821,69200.0
2005-05-09 14:00:00,29.54,29.54,29.5,29.53,62400.0,26.6821,26.6821,26.646,26.6731,62400.0
2005-05-09 14:30:00,29.53,29.56,29.52,29.54,131000.0,26.6731,26.7002,26.6641,26.6821,131000.0
2005-05-09 15:00:00,29.53,29.57,29.49,29.51,172200.0,26.6731,26.7092,26.637,26.655,172200.0
2005-05-09 15:30:00,29.51,29.55,29.5,29.51,1629200.0,26.655,26.6912,26.646,26.655,1629200.0
2005-05-10 09:30:00,29.4,29.48,29.22,29.47,69200.0,26.5557,26.6279,26.3931,26.6189,69200.0
2005-05-10 10:00:00,29.48,29.48,29.36,29.42,110600.0,26.6279,26.6279,26.5196,26.5737,110600.0
2005-05-10 10:30:00,29.42,29.46,29.4,29.43,78600.0,26.5737,26.6099,26.5557,26.5828,78600.0
2005-05-10 11:00:00,29.43,29.44,29.39,29.43,50200.0,26.5828,26.5918,26.5466,26.5828,50200.0
2005-05-10 11:30:00,29.43,29.5,29.43,29.48,203000.0,26.5828,26.646,26.5828,26.6279,203000.0
2005-05-10 12:00:00,29.46,29.47,29.41,29.43,64600.0,26.6099,26.6189,26.5647,26.5828,64600.0
2005-05-10 12:30:00,29.43,29.52,29.43,29.51,51200.0,26.5828,26.6641,26.5828,26.655,51200.0
2005-05-10 13:00:00,29.51,29.55,29.5,29.53,37400.0,26.655,26.6912,26.646,26.6731,37400.0
2005-05-10 13:30:00,29.53,29.57,29.51,29.57,47600.0,26.6731,26.7092,26.655,26.7092,47600.0
2005-05-10 14:00:00,29.57,29.57,29.5,29.5,40400.0,26.7092,26.7092,26.646,26.646,40400.0
2005-05-10 14:30:00,29.5,29.57,29.47,29.54,194000.0,26.646,26.7092,26.6189,26.6821,194000.0
2005-05-10 15:00:00,29.54,29.57,29.5,29.56,103000.0,26.6821,26.7092,26.646,26.7002,103000.0
2005-05-10 15:30:00,29.56,29.56,29.5,29.56,130200.0,26.7002,26.7002,26.646,26.7002,130200.0
2005-05-11 09:30:00,29.57,29.57,29.43,29.5,43800.0,26.7092,26.7092,26.5828,26.646,43800.0
2005-05-11 10:00:00,29.5,29.62,29.5,29.56,198800.0,26.646,26.7544,26.646,26.7002,198800.0
2005-05-11 10:30:00,29.56,29.62,29.5,29.57,109600.0,26.7002,26.7544,26.646,26.7092,109600.0
2005-05-11 11:00:00,29.57,29.7,29.56,29.68,204600.0,26.7092,26.8267,26.7002,26.8086,204600.0
2005-05-11 11:30:00,29.69,29.77,29.56,29.61,217200.0,26.8176,26.8899,26.7002,26.7454,217200.0
2005-05-11 12:00:00,29.61,29.71,29.51,29.61,96200.0,26.7454,26.8357,26.655,26.7454,96200.0
2005-05-11 12:30:00,29.61,29.63,29.54,29.61,84400.0,26.7454,26.7634,26.6821,26.7454,84400.0
2005-05-11 13:00:00,29.61,29.68,29.61,29.61,73200.0,26.7454,26.8086,26.7454,26.7454,73200.0
2005-05-11 13:30:00,29.61,29.62,29.56,29.59,91600.0,26.7454,26.7544,26.7002,26.7273,91600.0
2005-05-11 14:00:00,29.59,29.66,29.58,29.61,73200.0,26.7273,26.7905,26.7183,26.7454,73200.0
2005-05-11 14:30:00,29.61,29.62,29.59,29.6,104000.0,26.7454,26.7544,26.7273,26.7363,104000.0
2005-05-11 15:00:00,29.6,29.64,29.59,29.63,133800.0,26.7363,26.7725,26.7273,26.7634,133800.0
2005-05-11 15:30:00,29.63,29.63,29.57,29.57,214200.0,26.7634,26.7634,26.7092,26.7092,214200.0
2005-05-12 09:30:00,29.65,29.81,29.6,29.74,65200.0,26.7815,26.926,26.7363,26.8628,65200.0
2005-05-12 10:00:00,29.74,29.87,29.73,29.75,92800.0,26.8628,26.9802,26.8538,26.8718,92800.0
2005-05-12 10:30:00,29.75,29.77,29.49,29.52,166800.0,26.8718,26.8899,26.637,26.6641,166800.0
2005-05-12 11:00:00,29.52,29.54,29.44,29.5,108200.0,26.6641,26.6821,26.5918,26.646,108200.0
2005-05-12 11:30:00,29.5,29.51,29.46,29.5,69000.0,26.646,26.655,26.6099,26.646,69000.0
2005-05-12 12:00:00,29.5,29.54,29.46,29.53,135200.0,26.646,26.6821,26.6099,26.6731,135200.0
2005-05-12 12:30:00,29.53,29.57,29.49,29.54,70600.0,26.6731,26.7092,26.637,26.6821,70600.0
2005-05-12 13:00:00,29.54,29.6,29.54,29.58,41200.0,26.6821,26.7363,26.6821,26.7183,41200.0
2005-05-12 13:30:00,29.57,29.57,29.35,29.36,84600.0,26.7092,26.7092,26.5105,26.5196,84600.0
2005-05-12 14:00:00,29.35,29.39,29.27,29.32,86000.0,26.5105,26.5466,26.4383,26.4834,86000.0
2005-05-12 14:30:00,29.32,29.46,29.32,29.46,137600.0,26.4834,26.6099,26.4834,26.6099,137600.0
2005-05-12 15:00:00,29.45,29.59,29.45,29.55,220800.0,26.6008,26.7273,26.6008,26.6912,220800.0
2005-05-12 15:30:00,29.55,29.56,29.46,29.56,186000.0,26.6912,26.7002,26.6099,26.7002,186000.0
2005-05-13 09:30:00,29.55,29.55,29.07,29.07,160200.0,26.6912,26.6912,26.2576,26.2576,160200.0
2005-05-13 10:00:00,29.08,29.1,28.97,28.97,280600.0,26.2666,26.2847,26.1673,26.1673,280600.0
2005-05-13 10:30:00,28.96,29.09,28.93,29.05,137200.0,26.1583,26.2757,26.1312,26.2395,137200.0
2005-05-13 11:00:00,29.07,29.13,29.01,29.08,145600.0,26.2576,26.3118,26.2034,26.2666,145600.0
2005-05-13 11:30:00,29.07,29.11,29.03,29.06,100800.0,26.2576,26.2937,26.2215,26.2486,100800.0
2005-05-13 12:00:00,29.07,29.1,28.99,29.08,81600.0,26.2576,26.2847,26.1853,26.2666,81600.0
2005-05-13 12:30:00,29.07,29.07,29.04,29.04,46600.0,26.2576,26.2576,26.2305,26.2305,46600.0
2005-05-13 13:00:00,29.04,29.14,29.03,29.09,146400.0,26.2305,26.3208,26.2215,26.2757,146400.0
2005-05-13 13:30:00,29.09,29.1,28.9,28.91,161200.0,26.2757,26.2847,26.1041,26.1131,161200.0
2005-05-13 14:00:00,28.91,28.91,28.7,28.85,161200.0,26.1131,26.1131,25.9234,26.0589,161200.0
2005-05-13 14:30:00,28.84,28.84,28.49,28.67,167000.0,26.0499,26.0499,25.7337,25.8963,167000.0
2005-05-13 15:00:00,28.67,29.0,28.65,28.93,82800.0,25.8963,26.1944,25.8782,26.1312,82800.0
2005-05-13 15:30:00,28.94,28.96,28.83,28.88,161600.0,26.1402,26.1583,26.0408,26.086,161600.0
2005-05-16 09:30:00,28.95,29.29,28.93,29.24,230400.0,26.1492,26.4563,26.1312,26.4112,230400.0
2005-05-16 10:00:00,29.25,29.38,29.09,29.36,247000.0,26.4202,26.5376,26.2757,26.5196,247000.0
2005-05-16 10:30:00,29.36,29.37,29.22,29.22,88000.0,26.5196,26.5286,26.3931,26.3931,88000.0
2005-05-16 11:00:00,29.24,29.43,29.23,29.33,110000.0,26.4112,26.5828,26.4021,26.4925,110000.0
2005-05-16 11:30:00,29.32,29.44,29.29,29.38,79600.0,26.4834,26.5918,26.4563,26.5376,79600.0
2005-05-16 12:00:00,29.38,29.39,29.27,29.35,70000.0,26.5376,26.5466,26.4383,26.5105,70000.0
2005-05-16 12:30:00,29.35,29.39,29.31,29.32,44200.0,26.5105,26.5466,26.4744,26.4834,44200.0
2005-05-16 13:00:00,29.31,29.43,29.31,29.43,99800.0,26.4744,26.5828,26.4744,26.5828,99800.0
2005-05-16 13:30:00,29.41,29.43,29.36,29.38,59000.0,26.5647,26.5828,26.5196,26.5376,59000.0
2005-05-16 14:00:00,29.38,29.4,29.33,29.36,36400.0,26.5376,26.5557,26.4925,26.5196,36400.0
2005-05-16 14:30:00,29.35,29.42,29.33,29.35,106200.0,26.5105,26.5737,26.4925,26.5105,106200.0
2005-05-16 15:00:00,29.35,29.45,29.35,29.45,165400.0,26.5105,26.6008,26.5105,26.6008,165400.0
2005-05-16 15:30:00,29.45,29.56,29.45,29.51,156600.0,26.6008,26.7002,26.6008,26.655,156600.0
2005-05-17 09:30:00,29.57,29.57,29.3,29.42,52600.0,26.7092,26.7092,26.4654,26.5737,52600.0
2005-05-17 10:00:00,29.42,29.42,29.16,29.39,170800.0,26.5737,26.5737,26.3389,26.5466,170800.0
2005-05-17 10:30:00,29.39,29.45,29.34,29.35,96800.0,26.5466,26.6008,26.5015,26.5105,96800.0
2005-05-17 11:00:00,29.35,29.44,29.34,29.41,39600.0,26.5105,26.5918,26.5015,26.5647,39600.0
2005-05-17 11:30:00,29.41,29.57,29.4,29.53,76600.0,26.5647,26.7092,26.5557,26.6731,76600.0
2005-05-17 12:00:00,29.53,29.62,29.53,29.58,66800.0,26.6731,26.7544,26.6731,26.7183,66800.0
2005-05-17 12:30:00,29.57,29.61,29.57,29.59,34200.0,26.7092,26.7454,26.7092,26.7273,34200.0
2005-05-17 13:00:00,29.59,29.68,29.58,29.67,138400.0,26.7273,26.8086,26.7183,26.7996,138400.0
2005-05-17 13:30:00,29.68,29.71,29.66,29.68,39200.0,26.8086,26.8357,26.7905,26.8086,39200.0
2005-05-17 14:00:00,29.69,29.87,29.68,29.8,210200.0,26.8176,26.9802,26.8086,26.917,210200.0
2005-05-17 14:30:00,29.8,29.93,29.8,29.93,125600.0,26.917,27.0344,26.917,27.0344,125600.0
2005-05-17 15:00:00,29.92,29.99,29.84,29.88,119400.0,27.0254,27.0886,26.9531,26.9892,119400.0
2005-05-17 15:30:00,29.88,29.91,29.86,29.91,170200.0,26.9892,27.0163,26.9712,27.0163,170200.0
2005-05-18 09:30:00,29.93,30.0,29.85,29.86,177000.0,27.0344,27.0976,26.9621,26.9712,177000.0
2005-05-18 10:00:00,29.89,29.99,29.87,29.97,97600.0,26.9983,27.0886,26.9802,27.0705,97600.0
2005-05-18 10:30:00,29.98,30.0,29.92,29.97,256000.0,27.0796,27.0976,27.0254,27.0705,256000.0
2005-05-18 11:00:00,29.98,30.0,29.91,29.92,152000.0,27.0796,27.0976,27.0163,27.0254,152000.0
2005-05-18 11:30:00,29.92,30.0,29.92,29.93,144600.0,27.0254,27.0976,27.0254,27.0344,144600.0
2005-05-18 12:00:00,29.93,29.95,29.89,29.89,89600.0,27.0344,27.0525,26.9983,26.9983,89600.0
2005-05-18 12:30:00,29.89,29.89,29.85,29.85,228400.0,26.9983,26.9983,26.9621,26.9621,228400.0
2005-05-18 13:00:00,29.86,29.89,29.83,29.88,114000.0,26.9712,26.9983,26.9441,26.9892,114000.0
2005-05-18 13:30:00,29.88,29.89,29.79,29.79,82000.0,26.9892,26.9983,26.908,26.908,82000.0
2005-05-18 14:00:00,29.78,29.81,29.76,29.76,84800.0,26.8989,26.926,26.8809,26.8809,84800.0
2005-05-18 14:30:00,29.75,29.75,29.62,29.69,126200.0,26.8718,26.8718,26.7544,26.8176,126200.0
2005-05-18 15:00:00,29.69,29.7,29.51,29.63,179000.0,26.8176,26.8267,26.655,26.7634,179000.0
2005-05-18 15:30:00,29.63,29.71,29.6,29.69,253600.0,26.7634,26.8357,26.7363,26.8176,253600.0
2005-05-19 09:30:00,29.77,29.86,29.61,29.65,125600.0,26.8899,26.9712,26.7454,26.7815,125600.0
2005-05-19 10:00:00,29.64,29.65,29.56,29.63,126800.0,26.7725,26.7815,26.7002,26.7634,126800.0
2005-05-19 10:30:00,29.63,29.73,29.62,29.73,138800.0,26.7634,26.8538,26.7544,26.8538,138800.0
2005-05-19 11:00:00,29.7,29.75,29.61,29.62,95600.0,26.8267,26.8718,26.7454,26.7544,95600.0
2005-05-19 11:30:00,29.63,29.7,29.6,29.68,49400.0,26.7634,26.8267,26.7363,26.8086,49400.0
2005-05-19 12:00:00,29.68,29.73,29.65,29.7,73000.0,26.8086,26.8538,26.7815,26.8267,73000.0
2005-05-19 12:30:00,29.7,29.7,29.66,29.7,37200.0,26.8267,26.8267,26.7905,26.8267,37200.0
2005-05-19 13:00:00,29.7,29.71,29.68,29.69,36800.0,26.8267,26.8357,26.8086,26.8176,36800.0
2005-05-19 13:30:00,29.69,29.7,29.64,29.64,48800.0,26.8176,26.8267,26.7725,26.7725,48800.0
2005-05-19 14:00:00,29.64,29.68,29.63,29.68,77200.0,26.7725,26.8086,26.7634,26.8086,77200.0
2005-05-19 14:30:00,29.68,29.68,29.6,29.6,256400.0,26.8086,26.8086,26.7363,26.7363,256400.0
2005-05-19 15:00:00,29.6,29.64,29.56,29.6,121400.0,26.7363,26.7725,26.7002,26.7363,121400.0
2005-05-19 15:30:00,29.6,29.64,29.59,29.6,152400.0,26.7363,26.7725,26.7273,26.7363,152400.0
2005-05-20 09:30:00,29.64,29.64,29.46,29.55,95600.0,26.7725,26.7725,26.6099,26.6912,95600.0
2005-05-20 10:00:00,29.55,29.64,29.5,29.57,346000.0,26.6912,26.7725,26.646,26.7092,346000.0
2005-05-20 10:30:00,29.57,29.59,29.5,29.52,366600.0,26.7092,26.7273,26.646,26.6641,366600.0
2005-05-20 11:00:00,29.52,29.59,29.52,29.55,71000.0,26.6641,26.7273,26.6641,26.6912,71000.0
2005-05-20 11:30:00,29.54,29.59,29.52,29.57,49600.0,26.6821,26.7273,26.6641,26.7092,49600.0
2005-05-20 12:00:00,29.57,29.73,29.56,29.69,126400.0,26.7092,26.8538,26.7002,26.8176,126400.0
2005-05-20 12:30:00,29.7,29.73,29.66,29.7,114200.0,26.8267,26.8538,26.7905,26.8267,114200.0
2005-05-20 13:00:00,29.7,29.7,29.64,29.68,55200.0,26.8267,26.8267,26.7725,26.8086,55200.0
2005-05-20 13:30:00,29.71,29.79,29.68,29.74,108200.0,26.8357,26.908,26.8086,26.8628,108200.0
2005-05-20 14:00:00,29.73,29.79,29.68,29.75,66000.0,26.8538,26.908,26.8086,26.8718,66000.0
2005-05-20 14:30:00,29.73,29.74,29.62,29.63,24200.0,26.8538,26.8628,26.7544,26.7634,24200.0
2005-05-20 15:00:00,29.63,29.75,29.57,29.73,40200.0,26.7634,26.8718,26.7092,26.8538,40200.0
2005-05-20 15:30:00,29.73,29.78,29.73,29.74,139400.0,26.8538,26.8989,26.8538,26.8628,139400.0
2005-05-23 09:30:00,29.79,29.79,29.56,29.57,89400.0,26.908,26.908,26.7002,26.7092,89400.0
2005-05-23 10:00:00,29.56,29.59,29.49,29.59,90600.0,26.7002,26.7273,26.637,26.7273,90600.0
2005-05-23 10:30:00,29.59,29.7,29.57,29.59,85000.0,26.7273,26.8267,26.7092,26.7273,85000.0
2005-05-23 11:00:00,29.59,29.7,29.58,29.65,139600.0,26.7273,26.8267,26.7183,26.7815,139600.0
2005-05-23 11:30:00,29.65,29.77,29.61,29.75,87800.0,26.7815,26.8899,26.7454,26.8718,87800.0
2005-05-23 12:00:00,29.75,29.75,29.52,29.66,312800.0,26.8718,26.8718,26.6641,26.7905,312800.0
2005-05-23 12:30:00,29.65,29.71,29.65,29.71,50400.0,26.7815,26.8357,26.7815,26.8357,50400.0
2005-05-23 13:00:00,29.72,29.8,29.72,29.76,17800.0,26.8447,26.917,26.8447,26.8809,17800.0
2005-05-23 13:30:00,29.77,29.77,29.7,29.75,101000.0,26.8899,26.8899,26.8267,26.8718,101000.0
2005-05-23 14:00:00,29.75,29.86,29.75,29.84,36000.0,26.8718,26.9712,26.8718,26.9531,36000.0
2005-05-23 14:30:00,29.83,29.91,29.83,29.89,43400.0,26.9441,27.0163,26.9441,26.9983,43400.0
2005-05-23 15:00:00,29.88,29.9,29.85,29.86,92800.0,26.9892,27.0073,26.9621,26.9712,92800.0
2005-05-23 15:30:00,29.86,29.91,29.86,29.9,128600.0,26.9712,27.0163,26.9712,27.0073,128600.0
2005-05-24 09:30:00,29.75,29.93,29.73,29.81,65400.0,26.8718,27.0344,26.8538,26.926,65400.0
2005-05-24 10:00:00,29.8,29.8,29.64,29.65,82000.0,26.917,26.917,26.7725,26.7815,82000.0
2005-05-24 10:30:00,29.66,29.68,29.64,29.65,18600.0,26.7905,26.8086,26.7725,26.7815,18600.0
2005-05-24 11:00:00,29.67,29.68,29.58,29.6,33200.0,26.7996,26.8086,26.7183,26.7363,33200.0
2005-05-24 11:30:00,29.6,29.65,29.59,29.6,60400.0,26.7363,26.7815,26.7273,26.7363,60400.0
2005-05-24 12:00:00,29.6,29.64,29.6,29.61,64200.0,26.7363,26.7725,26.7363,26.7454,64200.0
2005-05-24 12:30:00,29.62,29.64,29.6,29.64,71600.0,26.7544,26.7725,26.7363,26.7725,71600.0
2005-05-24 13:00:00,29.63,29.68,29.63,29.68,68400.0,26.7634,26.8086,26.7634,26.8086,68400.0
2005-05-24 13:30:00,29.66,29.71,29.64,29.68,52200.0,26.7905,26.8357,26.7725,26.8086,52200.0
2005-05-24 14:00:00,29.7,29.78,29.69,29.72,117800.0,26.8267,26.8989,26.8176,26.8447,117800.0
2005-05-24 14:30:00,29.71,29.72,29.63,29.63,132600.0,26.8357,26.8447,26.7634,26.7634,132600.0
2005-05-24 15:00:00,29.64,29.67,29.55,29.62,200000.0,26.7725,26.7996,26.6912,26.7544,200000.0
2005-05-24 15:30:00,29.61,29.68,29.57,29.59,264800.0,26.7454,26.8086,26.7092,26.7273,264800.0
2005-05-25 09:30:00,29.61,29.61,29.33,29.33,86800.0,26.7454,26.7454,26.4925,26.4925,86800.0
2005-05-25 10:00:00,29.33,29.33,29.16,29.25,114400.0,26.4925,26.4925,26.3389,26.4202,114400.0
2005-05-25 10:30:00,29.24,29.24,29.03,29.04,105600.0,26.4112,26.4112,26.2215,26.2305,105600.0
2005-05-25 11:00:00,29.04,29.05,29.0,29.02,118400.0,26.2305,26.2395,26.1944,26.2124,118400.0
2005-05-25 11:30:00,29.02,29.07,29.0,29.01,106800.0,26.2124,26.2576,26.1944,26.2034,106800.0
2005-05-25 12:00:00,29.01,29.03,29.0,29.02,66000.0,26.2034,26.2215,26.1944,26.2124,66000.0
2005-05-25 12:30:00,29.02,29.05,28.97,29.03,52800.0,26.2124,26.2395,26.1673,26.2215,52800.0
2005-05-25 13:00:00,29.01,29.1,28.98,28.99,77400.0,26.2034,26.2847,26.1763,26.1853,77400.0
2005-05-25 13:30:00,28.98,29.11,28.97,29.09,68400.0,26.1763,26.2937,26.1673,26.2757,68400.0
2005-05-25 14:00:00,29.09,29.09,29.0,29.04,92400.0,26.2757,26.2757,26.1944,26.2305,92400.0
2005-05-25 14:30:00,29.05,29.17,29.05,29.08,99400.0,26.2395,26.3479,26.2395,26.2666,99400.0
2005-05-25 15:00:00,29.08,29.15,29.03,29.1,168400.0,26.2666,26.3299,26.2215,26.2847,168400.0
2005-05-25 15:30:00,29.1,29.15,29.06,29.08,343800.0,26.2847,26.3299,26.2486,26.2666,343800.0
2005-05-26 09:30:00,29.18,29.29,29.15,29.26,51800.0,26.357,26.4563,26.3299,26.4292,51800.0
2005-05-26 10:00:00,29.27,29.45,29.26,29.42,47000.0,26.4383,26.6008,26.4292,26.5737,47000.0
2005-05-26 10:30:00,29.42,29.47,29.29,29.43,45800.0,26.5737,26.6189,26.4563,26.5828,45800.0
2005-05-26 11:00:00,29.45,29.45,29.34,29.35,184600.0,26.6008,26.6008,26.5015,26.5105,184600.0
2005-05-26 11:30:00,29.35,29.37,29.33,29.36,68400.0,26.5105,26.5286,26.4925,26.5196,68400.0
2005-05-26 12:00:00,29.36,29.37,29.31,29.34,43200.0,26.5196,26.5286,26.4744,26.5015,43200.0
2005-05-26 12:30:00,29.35,29.35,29.31,29.32,25800.0,26.5105,26.5105,26.4744,26.4834,25800.0
2005-05-26 13:00:00,29.32,29.35,29.31,29.32,23800.0,26.4834,26.5105,26.4744,26.4834,23800.0
2005-05-26 13:30:00,29.33,29.34,29.25,29.25,47000.0,26.4925,26.5015,26.4202,26.4202,47000.0
2005-05-26 14:00:00,29.26,29.27,29.18,29.18,118200.0,26.4292,26.4383,26.357,26.357,118200.0
2005-05-26 14:30:00,29.18,29.23,29.14,29.14,82400.0,26.357,26.4021,26.3208,26.3208,82400.0
2005-05-26 15:00:00,29.14,29.14,29.06,29.13,177600.0,26.3208,26.3208,26.2486,26.3118,177600.0
2005-05-26 15:30:00,29.13,29.23,29.12,29.15,140200.0,26.3118,26.4021,26.3028,26.3299,140200.0
2005-05-27 09:30:00,29.16,29.16,28.74,29.08,113200.0,26.375,26.375,25.9951,26.3026,113200.0
2005-05-27 10:00:00,29.09,29.19,29.08,29.15,107000.0,26.3116,26.4021,26.3026,26.3659,107000.0
2005-05-27 10:30:00,29.16,29.22,29.13,29.18,55200.0,26.375,26.4292,26.3478,26.3931,55200.0
2005-05-27 11:00:00,29.18,29.18,29.1,29.1,58200.0,26.3931,26.3931,26.3207,26.3207,58200.0
2005-05-27 11:30:00,29.1,29.11,29.01,29.05,231400.0,26.3207,26.3297,26.2393,26.2755,231400.0
2005-05-27 12:00:00,29.05,29.07,29.0,29.05,319400.0,26.2755,26.2936,26.2302,26.2755,319400.0
2005-05-27 12:30:00,29.06,29.09,29.05,29.09,61800.0,26.2845,26.3116,26.2755,26.3116,61800.0
2005-05-27 13:00:00,29.09,29.25,29.08,29.24,34200.0,26.3116,26.4564,26.3026,26.4473,34200.0
2005-05-27 13:30:00,29.23,29.25,29.21,29.25,23200.0,26.4383,26.4564,26.4202,26.4564,23200.0
2005-05-27 14:00:00,29.24,29.25,29.22,29.25,22200.0,26.4473,26.4564,26.4292,26.4564,22200.0
2005-05-27 14:30:00,29.25,29.29,29.22,29.23,42200.0,26.4564,26.4925,26.4292,26.4383,42200.0
2005-05-27 15:00:00,29.23,29.26,29.14,29.25,38000.0,26.4383,26.4654,26.3569,26.4564,38000.0
2005-05-27 15:30:00,29.25,29.28,29.17,29.22,52200.0,26.4564,26.4835,26.384,26.4292,52200.0
2005-05-31 09:30:00,29.2,29.42,29.2,29.23,72400.0,26.4111,26.6101,26.4111,26.4383,72400.0
2005-05-31 10:00:00,29.23,29.37,29.23,29.3,43600.0,26.4383,26.5649,26.4383,26.5016,43600.0
2005-05-31 10:30:00,29.3,29.42,29.24,29.24,36200.0,26.5016,26.6101,26.4473,26.4473,36200.0
2005-05-31 11:00:00,29.24,29.32,29.22,29.32,25600.0,26.4473,26.5197,26.4292,26.5197,25600.0
2005-05-31 11:30:00,29.33,29.33,29.24,29.24,21000.0,26.5287,26.5287,26.4473,26.4473,21000.0
2005-05-31 12:00:00,29.24,29.25,29.23,29.25,26600.0,26.4473,26.4564,26.4383,26.4564,26600.0
2005-05-31 12:30:00,29.25,29.3,29.24,29.25,34600.0,26.4564,26.5016,26.4473,26.4564,34600.0
2005-05-31 13:00:00,29.25,29.3,29.24,29.3,45200.0,26.4564,26.5016,26.4473,26.5016,45200.0
2005-05-31 13:30:00,29.29,29.38,29.29,29.33,62600.0,26.4925,26.574,26.4925,26.5287,62600.0
2005-05-31 14:00:00,29.33,29.34,29.28,29.3,38200.0,26.5287,26.5378,26.4835,26.5016,38200.0
2005-05-31 14:30:00,29.3,29.33,29.23,29.23,59200.0,26.5016,26.5287,26.4383,26.4383,59200.0
2005-05-31 15:00:00,29.23,29.28,29.22,29.25,152400.0,26.4383,26.4835,26.4292,26.4564,152400.0
2005-05-31 15:30:00,29.24,29.25,29.2,29.22,95400.0,26.4473,26.4564,26.4111,26.4292,95400.0
2005-06-01 09:30:00,29.22,29.22,28.95,29.05,172400.0,26.4292,26.4292,26.185,26.2755,172400.0
2005-06-01 10:00:00,29.05,29.13,29.0,29.09,151000.0,26.2755,26.3478,26.2302,26.3116,151000.0
2005-06-01 10:30:00,29.09,29.12,29.02,29.11,90600.0,26.3116,26.3388,26.2483,26.3297,90600.0
2005-06-01 11:00:00,29.11,29.13,29.08,29.11,105600.0,26.3297,26.3478,26.3026,26.3297,105600.0
2005-06-01 11:30:00,29.11,29.17,29.11,29.17,274400.0,26.3297,26.384,26.3297,26.384,274400.0
2005-06-01 12:00:00,29.17,29.2,29.16,29.18,75200.0,26.384,26.4111,26.375,26.3931,75200.0
2005-06-01 12:30:00,29.18,29.24,29.18,29.21,49000.0,26.3931,26.4473,26.3931,26.4202,49000.0
2005-06-01 13:00:00,29.21,29.25,29.18,29.24,395400.0,26.4202,26.4564,26.3931,26.4473,395400.0
2005-06-01 13:30:00,29.25,29.25,29.19,29.23,109800.0,26.4564,26.4564,26.4021,26.4383,109800.0
2005-06-01 14:00:00,29.23,29.23,29.17,29.22,144600.0,26.4383,26.4383,26.384,26.4292,144600.0
2005-06-01 14:30:00,29.22,29.23,29.09,29.11,153400.0,26.4292,26.4383,26.3116,26.3297,153400.0
2005-06-01 15:00:00,29.12,29.18,29.1,29.16,90400.0,26.3388,26.3931,26.3207,26.375,90400.0
2005-06-01 15:30:00,29.16,29.28,29.15,29.28,66600.0,26.375,26.4835,26.3659,26.4835,66600.0
2005-06-02 09:30:00,29.28,29.36,29.15,29.28,64600.0,26.4835,26.5559,26.3659,26.4835,64600.0
2005-06-02 10:00:00,29.28,29.36,29.18,29.36,48800.0,26.4835,26.5559,26.3931,26.5559,48800.0
2005-06-02 10:30:00,29.36,29.4,29.17,29.19,33200.0,26.5559,26.592,26.384,26.4021,33200.0
2005-06-02 11:00:00,29.18,29.31,29.13,29.31,25200.0,26.3931,26.5106,26.3478,26.5106,25200.0
2005-06-02 11:30:00,29.31,29.43,29.26,29.37,67200.0,26.5106,26.6192,26.4654,26.5649,67200.0
2005-06-02 12:00:00,29.38,29.43,29.37,29.43,45200.0,26.574,26.6192,26.5649,26.6192,45200.0
2005-06-02 12:30:00,29.44,29.46,29.39,29.45,29000.0,26.6282,26.6463,26.583,26.6373,29000.0
2005-06-02 13:00:00,29.44,29.47,29.38,29.46,55400.0,26.6282,26.6554,26.574,26.6463,55400.0
2005-06-02 13:30:00,29.47,29.58,29.46,29.57,77200.0,26.6554,26.7548,26.6463,26.7458,77200.0
2005-06-02 14:00:00,29.57,29.65,29.56,29.6,69600.0,26.7458,26.8182,26.7368,26.7729,69600.0
2005-06-02 14:30:00,29.6,29.69,29.58,29.63,50400.0,26.7729,26.8543,26.7548,26.8001,50400.0
2005-06-02 15:00:00,29.62,29.66,29.6,29.65,70600.0,26.791,26.8272,26.7729,26.8182,70600.0
2005-06-02 15:30:00,29.65,29.72,29.6,29.63,172600.0,26.8182,26.8815,26.7729,26.8001,172600.0
2005-06-03 09:30:00,29.8,30.2,29.78,30.2,295200.0,26.9538,27.3156,26.9357,27.3156,295200.0
2005-06-03 10:00:00,30.23,30.29,29.94,30.02,294400.0,27.3428,27.397,27.0805,27.1528,294400.0
2005-06-03 10:30:00,30.02,30.1,29.98,30.03,79000.0,27.1528,27.2252,27.1166,27.1619,79000.0
2005-06-03 11:00:00,30.04,30.13,30.0,30.12,104400.0,27.1709,27.2523,27.1347,27.2433,104400.0
2005-06-03 11:30:00,30.13,30.13,29.93,29.98,83600.0,27.2523,27.2523,27.0714,27.1166,83600.0
2005-06-03 12:00:00,29.98,30.1,29.98,30.1,63000.0,27.1166,27.2252,27.1166,27.2252,63000.0
2005-06-03 12:30:00,30.1,30.15,30.07,30.13,139800.0,27.2252,27.2704,27.1981,27.2523,139800.0
2005-06-03 13:00:00,30.13,30.13,30.06,30.13,52800.0,27.2523,27.2523,27.189,27.2523,52800.0
2005-06-03 13:30:00,30.13,30.14,30.08,30.09,77000.0,27.2523,27.2614,27.2071,27.2161,77000.0
2005-06-03 14:00:00,30.09,30.13,30.06,30.07,105400.0,27.2161,27.2523,27.189,27.1981,105400.0
2005-06-03 14:30:00,30.06,30.1,30.03,30.08,84800.0,27.189,27.2252,27.1619,27.2071,84800.0
2005-06-03 15:00:00,30.08,30.13,30.06,30.12,129200.0,27.2071,27.2523,27.189,27.2433,129200.0
2005-06-03 15:30:00,30.13,30.2,30.11,30.15,268000.0,27.2523,27.3156,27.2342,27.2704,268000.0
2005-06-06 09:30:00,30.16,30.2,29.98,30.05,38000.0,27.2795,27.3156,27.1166,27.18,38000.0
2005-06-06 10:00:00,30.06,30.07,29.96,30.02,63600.0,27.189,27.1981,27.0986,27.1528,63600.0
2005-06-06 10:30:00,30.04,30.04,29.96,29.98,53800.0,27.1709,27.1709,27.0986,27.1166,53800.0
2005-06-06 11:00:00,30.0,30.13,30.0,30.11,84000.0,27.1347,27.2523,27.1347,27.2342,84000.0
2005-06-06 11:30:00,30.12,30.15,30.09,30.11,120800.0,27.2433,27.2704,27.2161,27.2342,120800.0
2005-06-06 12:00:00,30.11,30.17,30.09,30.12,101400.0,27.2342,27.2885,27.2161,27.2433,101400.0
2005-06-06 12:30:00,30.12,30.14,30.07,30.13,55200.0,27.2433,27.2614,27.1981,27.2523,55200.0
2005-06-06 13:00:00,30.13,30.24,30.13,30.24,97000.0,27.2523,27.3518,27.2523,27.3518,97000.0
2005-06-06 13:30:00,30.2,30.36,30.2,30.3,85200.0,27.3156,27.4604,27.3156,27.4061,85200.0
2005-06-06 14:00:00,30.31,30.4,30.3,30.37,64200.0,27.4151,27.4965,27.4061,27.4694,64200.0
2005-06-06 14:30:00,30.37,30.46,30.34,30.45,85000.0,27.4694,27.5508,27.4423,27.5418,85000.0
2005-06-06 15:00:00,30.45,30.58,30.42,30.58,123000.0,27.5418,27.6593,27.5146,27.6593,123000.0
2005-06-06 15:30:00,30.58,30.58,30.43,30.48,288800.0,27.6593,27.6593,27.5237,27.5689,288800.0
2005-06-07 09:30:00,30.49,30.5,30.39,30.46,168800.0,27.5779,27.587,27.4875,27.5508,168800.0
2005-06-07 10:00:00,30.46,30.46,30.33,30.39,72400.0,27.5508,27.5508,27.4332,27.4875,72400.0
2005-06-07 10:30:00,30.36,30.5,30.32,30.5,480800.0,27.4604,27.587,27.4242,27.587,480800.0
2005-06-07 11:00:00,30.48,30.5,30.48,30.5,55400.0,27.5689,27.587,27.5689,27.587,55400.0
2005-06-07 11:30:00,30.5,30.53,30.45,30.52,485600.0,27.587,27.6141,27.5418,27.6051,485600.0
2005-06-07 12:00:00,30.52,30.52,30.43,30.49,58000.0,27.6051,27.6051,27.5237,27.5779,58000.0
2005-06-07 12:30:00,30.48,30.5,30.48,30.5,63400.0,27.5689,27.587,27.5689,27.587,63400.0
2005-06-07 13:00:00,30.5,30.52,30.47,30.47,55600.0,27.587,27.6051,27.5598,27.5598,55600.0
2005-06-07 13:30:00,30.46,30.48,30.42,30.48,36600.0,27.5508,27.5689,27.5146,27.5689,36600.0
2005-06-07 14:00:00,30.48,30.5,30.38,30.43,40200.0,27.5689,27.587,27.4784,27.5237,40200.0
2005-06-07 14:30:00,30.43,30.47,30.4,30.43,43200.0,27.5237,27.5598,27.4965,27.5237,43200.0
2005-06-07 15:00:00,30.45,30.45,30.41,30.43,42000.0,27.5418,27.5418,27.5056,27.5237,42000.0
2005-06-07 15:30:00,30.41,30.41,30.31,30.41,98400.0,27.5056,27.5056,27.4151,27.5056,98400.0
2005-06-08 09:30:00,30.49,30.58,30.41,30.5,89400.0,27.5779,27.6593,27.5056,27.587,89400.0
2005-06-08 10:00:00,30.5,30.52,30.42,30.42,161600.0,27.587,27.6051,27.5146,27.5146,161600.0
2005-06-08 10:30:00,30.42,30.48,30.41,30.48,38200.0,27.5146,27.5689,27.5056,27.5689,38200.0
2005-06-08 11:00:00,30.48,30.51,30.44,30.46,41200.0,27.5689,27.596,27.5327,27.5508,41200.0
2005-06-08 11:30:00,30.45,30.53,30.43,30.51,28400.0,27.5418,27.6141,27.5237,27.596,28400.0
2005-06-08 12:00:00,30.51,30.59,30.51,30.54,57200.0,27.596,27.6684,27.596,27.6232,57200.0
2005-06-08 12:30:00,30.55,30.59,30.54,30.59,29600.0,27.6322,27.6684,27.6232,27.6684,29600.0
2005-06-08 13:00:00,30.6,30.6,30.54,30.57,34000.0,27.6774,27.6774,27.6232,27.6503,34000.0
2005-06-08 13:30:00,30.58,30.61,30.52,30.54,52800.0,27.6593,27.6865,27.6051,27.6232,52800.0
2005-06-08 14:00:00,30.54,30.6,30.48,30.6,51200.0,27.6232,27.6774,27.5689,27.6774,51200.0
2005-06-08 14:30:00,30.6,30.62,30.54,30.54,86600.0,27.6774,27.6955,27.6232,27.6232,86600.0
2005-06-08 15:00:00,30.54,30.66,30.51,30.6,104800.0,27.6232,27.7317,27.596,27.6774,104800.0
2005-06-08 15:30:00,30.6,30.61,30.55,30.57,126000.0,27.6774,27.6865,27.6322,27.6503,126000.0
2005-06-09 09:30:00,30.58,30.65,30.46,30.63,77400.0,27.6593,27.7227,27.5508,27.7046,77400.0
2005-06-09 10:00:00,30.61,30.85,30.58,30.81,98800.0,27.6865,27.9036,27.6593,27.8674,98800.0
2005-06-09 10:30:00,30.81,30.93,30.8,30.85,113200.0,27.8674,27.9759,27.8583,27.9036,113200.0
2005-06-09 11:00:00,30.85,30.85,30.74,30.77,200000.0,27.9036,27.9036,27.8041,27.8312,200000.0
2005-06-09 11:30:00,30.77,30.8,30.75,30.8,69400.0,27.8312,27.8583,27.8131,27.8583,69400.0
2005-06-09 12:00:00,30.8,30.8,30.72,30.77,73600.0,27.8583,27.8583,27.786,27.8312,73600.0
2005-06-09 12:30:00,30.77,30.8,30.75,30.78,93800.0,27.8312,27.8583,27.8131,27.8402,93800.0
2005-06-09 13:00:00,30.79,30.8,30.77,30.8,44800.0,27.8493,27.8583,27.8312,27.8583,44800.0
2005-06-09 13:30:00,30.8,30.82,30.77,30.79,117400.0,27.8583,27.8764,27.8312,27.8493,117400.0
2005-06-09 14:00:00,30.8,30.84,30.68,30.71,233400.0,27.8583,27.8945,27.7498,27.7769,233400.0
2005-06-09 14:30:00,30.71,30.86,30.7,30.78,170600.0,27.7769,27.9126,27.7679,27.8402,170600.0
2005-06-09 15:00:00,30.78,30.82,30.78,30.8,72400.0,27.8402,27.8764,27.8402,27.8583,72400.0
2005-06-09 15:30:00,30.8,30.84,30.8,30.83,120200.0,27.8583,27.8945,27.8583,27.8855,120200.0
2005-06-10 09:30:00,30.86,31.0,30.83,30.83,78000.0,27.9126,28.0392,27.8855,27.8855,78000.0
2005-06-10 10:00:00,30.8,31.08,30.8,31.0,122800.0,27.8583,28.1116,27.8583,28.0392,122800.0
2005-06-10 10:30:00,31.0,31.08,30.88,30.99,260000.0,28.0392,28.1116,27.9307,28.0302,260000.0
2005-06-10 11:00:00,30.98,31.1,30.93,31.09,86600.0,28.0211,28.1297,27.9759,28.1206,86600.0
2005-06-10 11:30:00,31.09,31.13,31.0,31.1,111800.0,28.1206,28.1568,28.0392,28.1297,111800.0
2005-06-10 12:00:00,31.05,31.05,30.86,31.04,132200.0,28.0845,28.0845,27.9126,28.0754,132200.0
2005-06-10 12:30:00,31.06,31.2,31.06,31.19,131400.0,28.0935,28.2201,28.0935,28.2111,131400.0
2005-06-10 13:00:00,31.19,31.24,31.16,31.23,112600.0,28.2111,28.2563,28.1839,28.2473,112600.0
2005-06-10 13:30:00,31.25,31.3,31.17,31.17,136800.0,28.2654,28.3106,28.193,28.193,136800.0
2005-06-10 14:00:00,31.16,31.18,31.15,31.18,135400.0,28.1839,28.202,28.1749,28.202,135400.0
2005-06-10 14:30:00,31.18,31.28,31.18,31.25,98600.0,28.202,28.2925,28.202,28.2654,98600.0
2005-06-10 15:00:00,31.25,31.25,31.21,31.21,107000.0,28.2654,28.2654,28.2292,28.2292,107000.0
2005-06-10 15:30:00,31.21,31.25,31.2,31.25,280400.0,28.2292,28.2654,28.2201,28.2654,280400.0
2005-06-13 09:30:00,31.25,31.52,31.25,31.48,88000.0,28.2654,28.5096,28.2654,28.4734,88000.0
2005-06-13 10:00:00,31.45,31.5,31.31,31.36,136000.0,28.4462,28.4915,28.3196,28.3648,136000.0
2005-06-13 10:30:00,31.36,31.48,31.33,31.45,126200.0,28.3648,28.4734,28.3377,28.4462,126200.0
2005-06-13 11:00:00,31.45,31.47,31.39,31.43,82200.0,28.4462,28.4643,28.392,28.4282,82200.0
2005-06-13 11:30:00,31.43,31.52,31.43,31.5,51800.0,28.4282,28.5096,28.4282,28.4915,51800.0
2005-06-13 12:00:00,31.48,31.53,31.45,31.53,38400.0,28.4734,28.5186,28.4462,28.5186,38400.0
2005-06-13 12:30:00,31.52,31.53,31.4,31.42,67200.0,28.5096,28.5186,28.401,28.4191,67200.0
2005-06-13 13:00:00,31.41,31.48,31.38,31.48,57200.0,28.4101,28.4734,28.3829,28.4734,57200.0
2005-06-13 13:30:00,31.46,31.48,31.4,31.45,77000.0,28.4553,28.4734,28.401,28.4462,77000.0
2005-06-13 14:00:00,31.44,31.5,31.41,31.42,84800.0,28.4372,28.4915,28.4101,28.4191,84800.0
2005-06-13 14:30:00,31.42,31.58,31.41,31.5,136000.0,28.4191,28.5638,28.4101,28.4915,136000.0
2005-06-13 15:00:00,31.5,31.53,31.42,31.5,114200.0,28.4915,28.5186,28.4191,28.4915,114200.0
2005-06-13 15:30:00,31.49,31.57,31.45,31.57,187000.0,28.4824,28.5548,28.4462,28.5548,187000.0
2005-06-14 09:30:00,31.5,31.63,31.4,31.58,88800.0,28.4915,28.6091,28.401,28.5638,88800.0
2005-06-14 10:00:00,31.63,31.73,31.6,31.63,78800.0,28.6091,28.6995,28.5819,28.6091,78800.0
2005-06-14 10:30:00,31.63,31.64,31.58,31.58,35400.0,28.6091,28.6181,28.5638,28.5638,35400.0
2005-06-14 11:00:00,31.6,31.73,31.6,31.73,73200.0,28.5819,28.6995,28.5819,28.6995,73200.0
2005-06-14 11:30:00,31.68,31.87,31.68,31.79,86600.0,28.6543,28.8261,28.6543,28.7538,86600.0
2005-06-14 12:00:00,31.77,31.78,31.64,31.68,122200.0,28.7357,28.7447,28.6181,28.6543,122200.0
2005-06-14 12:30:00,31.68,31.7,31.61,31.7,62000.0,28.6543,28.6724,28.591,28.6724,62000.0
2005-06-14 13:00:00,31.7,31.7,31.68,31.68,25800.0,28.6724,28.6724,28.6543,28.6543,25800.0
2005-06-14 13:30:00,31.69,31.78,31.68,31.74,34800.0,28.6633,28.7447,28.6543,28.7086,34800.0
2005-06-14 14:00:00,31.74,31.75,31.67,31.7,47000.0,28.7086,28.7176,28.6452,28.6724,47000.0
2005-06-14 14:30:00,31.68,31.7,31.58,31.64,95000.0,28.6543,28.6724,28.5638,28.6181,95000.0
2005-06-14 15:00:00,31.63,31.65,31.59,31.6,69000.0,28.6091,28.6271,28.5729,28.5819,69000.0
2005-06-14 15:30:00,31.6,31.65,31.56,31.65,139600.0,28.5819,28.6271,28.5457,28.6271,139600.0
2005-06-15 09:30:00,31.28,31.55,30.98,31.25,378800.0,28.2925,28.5367,28.0211,28.2654,378800.0
2005-06-15 10:00:00,31.25,31.25,30.94,30.95,216400.0,28.2654,28.2654,27.985,27.994,216400.0
2005-06-15 10:30:00,30.95,31.14,30.9,31.14,138600.0,27.994,28.1659,27.9488,28.1659,138600.0
2005-06-15 11:00:00,31.14,31.35,31.14,31.23,132000.0,28.1659,28.3558,28.1659,28.2473,132000.0
2005-06-15 11:30:00,31.23,31.29,31.18,31.27,97400.0,28.2473,28.3015,28.202,28.2834,97400.0
2005-06-15 12:00:00,31.27,31.3,31.25,31.29,102800.0,28.2834,28.3106,28.2654,28.3015,102800.0
2005-06-15 12:30:00,31.29,31.36,31.27,31.28,101400.0,28.3015,28.3648,28.2834,28.2925,101400.0
2005-06-15 13:00:00,31.28,31.28,31.1,31.12,118000.0,28.2925,28.2925,28.1297,28.1478,118000.0
2005-06-15 13:30:00,31.11,31.2,31.11,31.19,108600.0,28.1387,28.2201,28.1387,28.2111,108600.0
2005-06-15 14:00:00,31.19,31.24,31.15,31.23,141800.0,28.2111,28.2563,28.1749,28.2473,141800.0
2005-06-15 14:30:00,31.23,31.3,31.23,31.3,134600.0,28.2473,28.3106,28.2473,28.3106,134600.0
2005-06-15 15:00:00,31.3,31.34,31.28,31.34,327000.0,28.3106,28.3468,28.2925,28.3468,327000.0
2005-06-15 15:30:00,31.35,31.46,31.35,31.44,311400.0,28.3558,28.4553,28.3558,28.4372,311400.0
2005-06-16 09:30:00,31.45,31.53,31.37,31.42,342200.0,28.4462,28.5186,28.3739,28.4191,342200.0
2005-06-16 10:00:00,31.43,31.45,31.22,31.22,181600.0,28.4282,28.4462,28.2382,28.2382,181600.0
2005-06-16 10:30:00,31.22,31.22,31.13,31.18,155600.0,28.2382,28.2382,28.1568,28.202,155600.0
2005-06-16 11:00:00,31.18,31.21,30.97,31.0,76000.0,28.202,28.2292,28.0121,28.0392,76000.0
2005-06-16 11:30:00,31.0,31.1,31.0,31.1,45000.0,28.0392,28.1297,28.0392,28.1297,45000.0
2005-06-16 12:00:00,31.1,31.18,31.04,31.1,105800.0,28.1297,28.202,28.0754,28.1297,105800.0
2005-06-16 12:30:00,31.1,31.18,31.1,31.14,50400.0,28.1297,28.202,28.1297,28.1659,50400.0
2005-06-16 13:00:00,31.13,31.28,31.03,31.25,87800.0,28.1568,28.2925,28.0664,28.2654,87800.0
2005-06-16 13:30:00,31.25,31.28,31.24,31.25,52400.0,28.2654,28.2925,28.2563,28.2654,52400.0
2005-06-16 14:00:00,31.25,31.3,31.23,31.28,129000.0,28.2654,28.3106,28.2473,28.2925,129000.0
2005-06-16 14:30:00,31.29,31.38,31.27,31.32,92000.0,28.3015,28.3829,28.2834,28.3287,92000.0
2005-06-16 15:00:00,31.32,31.4,31.27,31.4,104000.0,28.3287,28.401,28.2834,28.401,104000.0
2005-06-16 15:30:00,31.4,31.5,31.39,31.46,184800.0,28.401,28.4915,28.392,28.4553,184800.0
2005-06-17 09:30:00,31.25,31.3,31.02,31.22,429800.0,28.2654,28.3106,28.0573,28.2382,429800.0
2005-06-17 10:00:00,31.22,31.25,31.13,31.17,334600.0,28.2382,28.2654,28.1568,28.193,334600.0
2005-06-17 10:30:00,31.17,31.18,31.0,31.0,188000.0,28.193,28.202,28.0392,28.0392,188000.0
2005-06-17 11:00:00,31.0,31.07,31.0,31.03,97200.0,28.0392,28.1025,28.0392,28.0664,97200.0
2005-06-17 11:30:00,31.02,31.03,30.92,30.92,102600.0,28.0573,28.0664,27.9669,27.9669,102600.0
2005-06-17 12:00:00,30.92,30.93,30.75,30.77,135000.0,27.9669,27.9759,27.8131,27.8312,135000.0
2005-06-17 12:30:00,30.77,30.97,30.77,30.94,95200.0,27.8312,28.0121,27.8312,27.985,95200.0
2005-06-17 13:00:00,30.93,30.93,30.88,30.91,63800.0,27.9759,27.9759,27.9307,27.9578,63800.0
2005-06-17 13:30:00,30.91,30.91,30.85,30.91,162600.0,27.9578,27.9578,27.9036,27.9578,162600.0
2005-06-17 14:00:00,30.9,30.9,30.74,30.74,173600.0,27.9488,27.9488,27.8041,27.8041,173600.0
2005-06-17 14:30:00,30.73,30.82,30.65,30.8,139400.0,27.795,27.8764,27.7227,27.8583,139400.0
2005-06-17 15:00:00,30.8,30.85,30.74,30.83,174400.0,27.8583,27.9036,27.8041,27.8855,174400.0
2005-06-17 15:30:00,30.83,30.85,30.68,30.72,275800.0,27.8855,27.9036,27.7498,27.786,275800.0
2005-06-20 09:30:00,30.68,30.69,30.42,30.45,114400.0,27.7498,27.7588,27.5146,27.5418,114400.0
2005-06-20 10:00:00,30.45,30.86,30.45,30.74,152400.0,27.5418,27.9126,27.5418,27.8041,152400.0
2005-06-20 10:30:00,30.75,30.75,30.6,30.66,103000.0,27.8131,27.8131,27.6774,27.7317,103000.0
2005-06-20 11:00:00,30.66,30.71,30.54,30.56,95600.0,27.7317,27.7769,27.6232,27.6413,95600.0
2005-06-20 11:30:00,30.55,30.59,30.51,30.57,109600.0,27.6322,27.6684,27.596,27.6503,109600.0
2005-06-20 12:00:00,30.57,30.7,30.52,30.7,155200.0,27.6503,27.7679,27.6051,27.7679,155200.0
2005-06-20 12:30:00,30.71,30.74,30.66,30.73,46200.0,27.7769,27.8041,27.7317,27.795,46200.0
2005-06-20 13:00:00,30.73,30.81,30.68,30.68,50600.0,27.795,27.8674,27.7498,27.7498,50600.0
2005-06-20 13:30:00,30.68,30.74,30.62,30.62,102800.0,27.7498,27.8041,27.6955,27.6955,102800.0
2005-06-20 14:00:00,30.63,30.74,30.59,30.74,133000.0,27.7046,27.8041,27.6684,27.8041,133000.0
2005-06-20 14:30:00,30.74,30.75,30.7,30.71,131200.0,27.8041,27.8131,27.7679,27.7769,131200.0
2005-06-20 15:00:00,30.71,30.78,30.7,30.75,210000.0,27.7769,27.8402,27.7679,27.8131,210000.0
2005-06-20 15:30:00,30.78,30.8,30.68,30.7,268200.0,27.8402,27.8583,27.7498,27.7679,268200.0
2005-06-21 09:30:00,30.78,30.82,30.63,30.71,103200.0,27.8402,27.8764,27.7046,27.7769,103200.0
2005-06-21 10:00:00,30.71,30.82,30.68,30.71,100000.0,27.7769,27.8764,27.7498,27.7769,100000.0
2005-06-21 10:30:00,30.71,30.82,30.71,30.77,88600.0,27.7769,27.8764,27.7769,27.8312,88600.0
2005-06-21 11:00:00,30.77,30.89,30.77,30.85,102000.0,27.8312,27.9397,27.8312,27.9036,102000.0
2005-06-21 11:30:00,30.86,30.93,30.84,30.86,92600.0,27.9126,27.9759,27.8945,27.9126,92600.0
2005-06-21 12:00:00,30.86,30.87,30.81,30.81,39400.0,27.9126,27.9216,27.8674,27.8674,39400.0
2005-06-21 12:30:00,30.81,30.84,30.79,30.81,90600.0,27.8674,27.8945,27.8493,27.8674,90600.0
2005-06-21 13:00:00,30.81,30.83,30.75,30.76,62400.0,27.8674,27.8855,27.8131,27.8221,62400.0
2005-06-21 13:30:00,30.76,30.85,30.75,30.85,89400.0,27.8221,27.9036,27.8131,27.9036,89400.0
2005-06-21 14:00:00,30.85,30.86,30.78,30.78,145200.0,27.9036,27.9126,27.8402,27.8402,145200.0
2005-06-21 14:30:00,30.78,30.81,30.75,30.77,94400.0,27.8402,27.8674,27.8131,27.8312,94400.0
2005-06-21 15:00:00,30.78,30.79,30.66,30.68,107200.0,27.8402,27.8493,27.7317,27.7498,107200.0
2005-06-21 15:30:00,30.7,30.8,30.7,30.75,80600.0,27.7679,27.8583,27.7679,27.8131,80600.0
2005-06-22 09:30:00,31.0,31.05,30.86,30.9,177000.0,28.0392,28.0845,27.9126,27.9488,177000.0
2005-06-22 10:00:00,30.93,31.02,30.89,30.9,97200.0,27.9759,28.0573,27.9397,27.9488,97200.0
2005-06-22 10:30:00,30.89,30.89,30.73,30.73,95200.0,27.9397,27.9397,27.795,27.795,95200.0
2005-06-22 11:00:00,30.75,30.8,30.75,30.78,66600.0,27.8131,27.8583,27.8131,27.8402,66600.0
2005-06-22 11:30:00,30.78,30.79,30.72,30.72,56000.0,27.8402,27.8493,27.786,27.786,56000.0
2005-06-22 12:00:00,30.71,30.77,30.7,30.72,29600.0,27.7769,27.8312,27.7679,27.786,29600.0
2005-06-22 12:30:00,30.72,30.75,30.7,30.71,47000.0,27.786,27.8131,27.7679,27.7769,47000.0
2005-06-22 13:00:00,30.72,30.75,30.68,30.68,183600.0,27.786,27.8131,27.7498,27.7498,183600.0
2005-06-22 13:30:00,30.68,30.74,30.64,30.68,52600.0,27.7498,27.8041,27.7136,27.7498,52600.0
2005-06-22 14:00:00,30.66,30.74,30.65,30.73,167200.0,27.7317,27.8041,27.7227,27.795,167200.0
2005-06-22 14:30:00,30.74,30.75,30.65,30.74,89600.0,27.8041,27.8131,27.7227,27.8041,89600.0
2005-06-22 15:00:00,30.74,30.74,30.65,30.66,240200.0,27.8041,27.8041,27.7227,27.7317,240200.0
2005-06-22 15:30:00,30.67,30.72,30.64,30.68,122400.0,27.7407,27.786,27.7136,27.7498,122400.0
2005-06-23 09:30:00,30.68,30.7,30.62,30.7,146200.0,27.7498,27.7679,27.6955,27.7679,146200.0
2005-06-23 10:00:00,30.71,30.94,30.71,30.84,119200.0,27.7769,27.985,27.7769,27.8945,119200.0
2005-06-23 10:30:00,30.85,30.89,30.84,30.88,37600.0,27.9036,27.9397,27.8945,27.9307,37600.0
2005-06-23 11:00:00,30.88,30.95,30.88,30.89,82800.0,27.9307,27.994,27.9307,27.9397,82800.0
2005-06-23 11:30:00,30.89,30.94,30.88,30.89,78400.0,27.9397,27.985,27.9307,27.9397,78400.0
2005-06-23 12:00:00,30.89,30.91,30.82,30.9,95600.0,27.9397,27.9578,27.8764,27.9488,95600.0
2005-06-23 12:30:00,30.9,30.93,30.89,30.92,60200.0,27.9488,27.9759,27.9397,27.9669,60200.0
2005-06-23 13:00:00,30.93,31.03,30.92,31.0,112200.0,27.9759,28.0664,27.9669,28.0392,112200.0
2005-06-23 13:30:00,31.0,31.0,30.73,30.79,167600.0,28.0392,28.0392,27.795,27.8493,167600.0
2005-06-23 14:00:00,30.79,30.91,30.75,30.86,154000.0,27.8493,27.9578,27.8131,27.9126,154000.0
2005-06-23 14:30:00,30.86,30.86,30.81,30.82,93800.0,27.9126,27.9126,27.8674,27.8764,93800.0
2005-06-23 15:00:00,30.83,30.84,30.78,30.84,178400.0,27.8855,27.8945,27.8402,27.8945,178400.0
2005-06-23 15:30:00,30.84,30.86,30.77,30.83,243400.0,27.8945,27.9126,27.8312,27.8855,243400.0
2005-06-24 09:30:00,30.77,30.95,30.77,30.86,41800.0,27.8312,27.994,27.8312,27.9126,41800.0
2005-06-24 10:00:00,30.86,30.98,30.85,30.86,49800.0,27.9126,28.0211,27.9036,27.9126,49800.0
2005-06-24 10:30:00,30.86,31.01,30.86,30.97,55000.0,27.9126,28.0483,27.9126,28.0121,55000.0
2005-06-24 11:00:00,30.97,31.02,30.95,31.0,37200.0,28.0121,28.0573,27.994,28.0392,37200.0
2005-06-24 11:30:00,30.98,31.0,30.88,30.88,32400.0,28.0211,28.0392,27.9307,27.9307,32400.0
2005-06-24 12:00:00,30.9,30.91,30.77,30.86,33000.0,27.9488,27.9578,27.8312,27.9126,33000.0
2005-06-24 12:30:00,30.86,31.1,30.86,31.06,150400.0,27.9126,28.1297,27.9126,28.0935,150400.0
2005-06-24 13:00:00,31.06,31.11,30.98,30.98,49600.0,28.0935,28.1387,28.0211,28.0211,49600.0
2005-06-24 13:30:00,30.99,31.16,30.96,30.98,72400.0,28.0302,28.1839,28.003,28.0211,72400.0
2005-06-24 14:00:00,30.98,31.0,30.81,30.82,27800.0,28.0211,28.0392,27.8674,27.8764,27800.0
2005-06-24 14:30:00,30.82,30.88,30.77,30.78,68800.0,27.8764,27.9307,27.8312,27.8402,68800.0
2005-06-24 15:00:00,30.76,30.78,30.7,30.73,35000.0,27.8221,27.8402,27.7679,27.795,35000.0
2005-06-24 15:30:00,30.77,30.8,30.69,30.7,93200.0,27.8312,27.8583,27.7588,27.7679,93200.0
2005-06-27 09:30:00,30.61,30.72,30.48,30.51,30600.0,27.6865,27.786,27.5689,27.596,30600.0
2005-06-27 10:00:00,30.48,30.61,30.45,30.58,30600.0,27.5689,27.6865,27.5418,27.6593,30600.0
2005-06-27 10:30:00,30.58,30.74,30.56,30.63,65000.0,27.6593,27.8041,27.6413,27.7046,65000.0
2005-06-27 11:00:00,30.64,30.8,30.64,30.78,43000.0,27.7136,27.8583,27.7136,27.8402,43000.0
2005-06-27 11:30:00,30.77,30.81,30.75,30.8,48800.0,27.8312,27.8674,27.8131,27.8583,48800.0
2005-06-27 12:00:00,30.8,30.84,30.78,30.83,39800.0,27.8583,27.8945,27.8402,27.8855,39800.0
2005-06-27 12:30:00,30.83,30.86,30.8,30.86,64800.0,27.8855,27.9126,27.8583,27.9126,64800.0
2005-06-27 13:00:00,30.85,30.88,30.85,30.86,29000.0,27.9036,27.9307,27.9036,27.9126,29000.0
2005-06-27 13:30:00,30.85,30.85,30.69,30.69,28400.0,27.9036,27.9036,27.7588,27.7588,28400.0
2005-06-27 14:00:00,30.68,30.68,30.61,30.61,60400.0,27.7498,27.7498,27.6865,27.6865,60400.0
2005-06-27 14:30:00,30.61,30.77,30.61,30.73,71800.0,27.6865,27.8312,27.6865,27.795,71800.0
2005-06-27 15:00:00,30.72,30.81,30.65,30.72,56800.0,27.786,27.8674,27.7227,27.786,56800.0
2005-06-27 15:30:00,30.72,30.74,30.63,30.64,129400.0,27.786,27.8041,27.7046,27.7136,129400.0
2005-06-28 09:30:00,30.6,30.82,30.59,30.82,157800.0,27.6774,27.8764,27.6684,27.8764,157800.0
2005-06-28 10:00:00,30.81,30.88,30.81,30.82,59400.0,27.8674,27.9307,27.8674,27.8764,59400.0
2005-06-28 10:30:00,30.82,30.89,30.82,30.82,40600.0,27.8764,27.9397,27.8764,27.8764,40600.0
2005-06-28 11:00:00,30.82,30.87,30.79,30.81,56600.0,27.8764,27.9216,27.8493,27.8674,56600.0
2005-06-28 11:30:00,30.8,30.86,30.79,30.86,49400.0,27.8583,27.9126,27.8493,27.9126,49400.0
2005-06-28 12:00:00,30.86,30.86,30.74,30.78,29200.0,27.9126,27.9126,27.8041,27.8402,29200.0
2005-06-28 12:30:00,30.77,30.8,30.77,30.79,81600.0,27.8312,27.8583,27.8312,27.8493,81600.0
2005-06-28 13:00:00,30.79,30.9,30.79,30.88,37000.0,27.8493,27.9488,27.8493,27.9307,37000.0
2005-06-28 13:30:00,30.88,30.99,30.88,30.99,21000.0,27.9307,28.0302,27.9307,28.0302,21000.0
2005-06-28 14:00:00,31.0,31.04,30.98,31.03,52400.0,28.0392,28.0754,28.0211,28.0664,52400.0
2005-06-28 14:30:00,31.04,31.08,31.03,31.05,39200.0,28.0754,28.1116,28.0664,28.0845,39200.0
2005-06-28 15:00:00,31.05,31.19,31.05,31.16,105400.0,28.0845,28.2111,28.0845,28.1839,105400.0
2005-06-28 15:30:00,31.16,31.17,31.12,31.17,107000.0,28.1839,28.193,28.1478,28.193,107000.0
2005-06-29 09:30:00,31.18,31.34,31.15,31.25,116600.0,28.202,28.3468,28.1749,28.2654,116600.0
2005-06-29 10:00:00,31.25,31.33,31.2,31.3,95200.0,28.2654,28.3377,28.2201,28.3106,95200.0
2005-06-29 10:30:00,31.28,31.38,31.25,31.25,54000.0,28.2925,28.3829,28.2654,28.2654,54000.0
2005-06-29 11:00:00,31.23,31.31,31.17,31.23,85800.0,28.2473,28.3196,28.193,28.2473,85800.0
2005-06-29 11:30:00,31.22,31.32,31.19,31.25,98200.0,28.2382,28.3287,28.2111,28.2654,98200.0
2005-06-29 12:00:00,31.24,31.33,31.24,31.26,57400.0,28.2563,28.3377,28.2563,28.2744,57400.0
2005-06-29 12:30:00,31.25,31.42,31.25,31.4,44000.0,28.2654,28.4191,28.2654,28.401,44000.0
2005-06-29 13:00:00,31.4,31.44,31.39,31.43,54400.0,28.401,28.4372,28.392,28.4282,54400.0
2005-06-29 13:30:00,31.43,31.48,31.41,31.42,75800.0,28.4282,28.4734,28.4101,28.4191,75800.0
2005-06-29 14:00:00,31.41,31.45,31.36,31.43,133000.0,28.4101,28.4462,28.3648,28.4282,133000.0
2005-06-29 14:30:00,31.45,31.52,31.44,31.45,93600.0,28.4462,28.5096,28.4372,28.4462,93600.0
2005-06-29 15:00:00,31.44,31.48,31.43,31.45,77800.0,28.4372,28.4734,28.4282,28.4462,77800.0
2005-06-29 15:30:00,31.46,31.49,31.43,31.48,154400.0,28.4553,28.4824,28.4282,28.4734,154400.0
2005-06-30 09:30:00,31.53,31.57,31.43,31.49,55600.0,28.5186,28.5548,28.4282,28.4824,55600.0
2005-06-30 10:00:00,31.49,31.49,31.31,31.36,111600.0,28.4824,28.4824,28.3196,28.3648,111600.0
2005-06-30 10:30:00,31.36,31.36,31.18,31.25,112200.0,28.3648,28.3648,28.202,28.2654,112200.0
2005-06-30 11:00:00,31.25,31.39,31.24,31.31,90200.0,28.2654,28.392,28.2563,28.3196,90200.0
2005-06-30 11:30:00,31.31,31.35,31.28,31.34,47200.0,28.3196,28.3558,28.2925,28.3468,47200.0
2005-06-30 12:00:00,31.34,31.35,31.3,31.35,46400.0,28.3468,28.3558,28.3106,28.3558,46400.0
2005-06-30 12:30:00,31.35,31.36,31.29,31.29,37000.0,28.3558,28.3648,28.3015,28.3015,37000.0
2005-06-30 13:00:00,31.29,31.29,31.24,31.24,43600.0,28.3015,28.3015,28.2563,28.2563,43600.0
2005-06-30 13:30:00,31.24,31.31,31.21,31.31,73200.0,28.2563,28.3196,28.2292,28.3196,73200.0
2005-06-30 14:00:00,31.31,31.36,31.25,31.25,58800.0,28.3196,28.3648,28.2654,28.2654,58800.0
2005-06-30 14:30:00,31.29,31.34,31.23,31.33,80600.0,28.3015,28.3468,28.2473,28.3377,80600.0
2005-06-30 15:00:00,31.33,31.33,31.23,31.23,58000.0,28.3377,28.3377,28.2473,28.2473,58000.0
2005-06-30 15:30:00,31.23,31.23,31.12,31.12,86400.0,28.2473,28.2473,28.1478,28.1478,86400.0
2005-07-01 09:30:00,31.09,31.1,30.58,30.59,125200.0,28.1206,28.1297,27.6593,27.6684,125200.0
2005-07-01 10:00:00,30.59,30.77,30.5,30.6,173400.0,27.6684,27.8312,27.587,27.6774,173400.0
2005-07-01 10:30:00,30.6,30.75,30.57,30.64,87600.0,27.6774,27.8131,27.6503,27.7136,87600.0
2005-07-01 11:00:00,30.64,30.77,30.64,30.73,60600.0,27.7136,27.8312,27.7136,27.795,60600.0
2005-07-01 11:30:00,30.73,30.75,30.64,30.64,66600.0,27.795,27.8131,27.7136,27.7136,66600.0
2005-07-01 12:00:00,30.64,30.64,30.5,30.57,58200.0,27.7136,27.7136,27.587,27.6503,58200.0
2005-07-01 12:30:00,30.57,30.61,30.55,30.6,44800.0,27.6503,27.6865,27.6322,27.6774,44800.0
2005-07-01 13:00:00,30.6,30.61,30.53,30.53,49200.0,27.6774,27.6865,27.6141,27.6141,49200.0
2005-07-01 13:30:00,30.54,30.54,30.49,30.49,60200.0,27.6232,27.6232,27.5779,27.5779,60200.0
2005-07-01 14:00:00,30.5,30.5,30.47,30.49,65000.0,27.587,27.587,27.5598,27.5779,65000.0
2005-07-01 14:30:00,30.49,30.55,30.48,30.53,87000.0,27.5779,27.6322,27.5689,27.6141,87000.0
2005-07-01 15:00:00,30.53,30.64,30.5,30.63,92000.0,27.6141,27.7136,27.587,27.7046,92000.0
2005-07-01 15:30:00,30.62,30.72,30.61,30.68,129200.0,27.6955,27.786,27.6865,27.7498,129200.0
2005-07-05 09:30:00,30.75,30.97,30.75,30.92,61400.0,27.8131,28.0121,27.8131,27.9669,61400.0
2005-07-05 10:00:00,30.93,31.1,30.9,31.03,73800.0,27.9759,28.1297,27.9488,28.0664,73800.0
2005-07-05 10:30:00,31.03,31.05,30.96,31.0,50000.0,28.0664,28.0845,28.003,28.0392,50000.0
2005-07-05 11:00:00,31.02,31.02,30.95,31.0,46200.0,28.0573,28.0573,27.994,28.0392,46200.0
2005-07-05 11:30:00,31.0,31.0,30.92,31.0,26600.0,28.0392,28.0392,27.9669,28.0392,26600.0
2005-07-05 12:00:00,31.0,31.08,30.99,31.08,46000.0,28.0392,28.1116,28.0302,28.1116,46000.0
2005-07-05 12:30:00,31.07,31.08,31.03,31.06,28200.0,28.1025,28.1116,28.0664,28.0935,28200.0
2005-07-05 13:00:00,31.06,31.09,31.04,31.04,19800.0,28.0935,28.1206,28.0754,28.0754,19800.0
2005-07-05 13:30:00,31.05,31.08,31.0,31.08,32400.0,28.0845,28.1116,28.0392,28.1116,32400.0
2005-07-05 14:00:00,31.07,31.09,31.05,31.09,29000.0,28.1025,28.1206,28.0845,28.1206,29000.0
2005-07-05 14:30:00,31.09,31.09,31.06,31.06,37600.0,28.1206,28.1206,28.0935,28.0935,37600.0
2005-07-05 15:00:00,31.06,31.07,30.96,30.96,66000.0,28.0935,28.1025,28.003,28.003,66000.0
2005-07-05 15:30:00,30.96,31.03,30.96,31.02,106400.0,28.003,28.0664,28.003,28.0573,106400.0
2005-07-06 09:30:00,30.95,30.95,30.57,30.58,100600.0,27.994,27.994,27.6503,27.6593,100600.0
2005-07-06 10:00:00,30.57,30.57,30.28,30.33,173400.0,27.6503,27.6503,27.388,27.4332,173400.0
2005-07-06 10:30:00,30.3,30.46,30.27,30.46,119400.0,27.4061,27.5508,27.3789,27.5508,119400.0
2005-07-06 11:00:00,30.45,30.5,30.3,30.31,76200.0,27.5418,27.587,27.4061,27.4151,76200.0
2005-07-06 11:30:00,30.31,30.43,30.14,30.3,238800.0,27.4151,27.5237,27.2614,27.4061,238800.0
2005-07-06 12:00:00,30.3,30.36,30.08,30.09,136400.0,27.4061,27.4604,27.2071,27.2161,136400.0
2005-07-06 12:30:00,30.09,30.4,30.09,30.38,103600.0,27.2161,27.4965,27.2161,27.4784,103600.0
2005-07-06 13:00:00,30.38,30.39,30.33,30.36,75000.0,27.4784,27.4875,27.4332,27.4604,75000.0
2005-07-06 13:30:00,30.36,30.41,30.35,30.38,62600.0,27.4604,27.5056,27.4513,27.4784,62600.0
2005-07-06 14:00:00,30.38,30.39,30.3,30.3,47200.0,27.4784,27.4875,27.4061,27.4061,47200.0
2005-07-06 14:30:00,30.3,30.32,30.25,30.32,243600.0,27.4061,27.4242,27.3609,27.4242,243600.0
2005-07-06 15:00:00,30.3,30.4,30.18,30.36,108800.0,27.4061,27.4965,27.2975,27.4604,108800.0
2005-07-06 15:30:00,30.35,30.42,30.35,30.35,221200.0,27.4513,27.5146,27.4513,27.4513,221200.0
2005-07-07 09:30:00,30.16,30.18,30.0,30.14,92000.0,27.2795,27.2975,27.1347,27.2614,92000.0
2005-07-07 10:00:00,30.13,30.33,30.08,30.29,23600.0,27.2523,27.4332,27.2071,27.397,23600.0
2005-07-07 10:30:00,30.31,30.31,30.16,30.18,30800.0,27.4151,27.4151,27.2795,27.2975,30800.0
2005-07-07 11:00:00,30.18,30.38,30.17,30.35,32400.0,27.2975,27.4784,27.2885,27.4513,32400.0
2005-07-07 11:30:00,30.4,30.4,30.18,30.34,28400.0,27.4965,27.4965,27.2975,27.4423,28400.0
2005-07-07 12:00:00,30.34,30.44,30.31,30.4,29600.0,27.4423,27.5327,27.4151,27.4965,29600.0
2005-07-07 12:30:00,30.38,30.44,30.34,30.4,29000.0,27.4784,27.5327,27.4423,27.4965,29000.0
2005-07-07 13:00:00,30.41,30.43,30.37,30.41,17400.0,27.5056,27.5237,27.4694,27.5056,17400.0
2005-07-07 13:30:00,30.41,30.46,30.3,30.32,44800.0,27.5056,27.5508,27.4061,27.4242,44800.0
2005-07-07 14:00:00,30.33,30.35,30.3,30.33,38000.0,27.4332,27.4513,27.4061,27.4332,38000.0
2005-07-07 14:30:00,30.32,30.37,30.24,30.36,55400.0,27.4242,27.4694,27.3518,27.4604,55400.0
2005-07-07 15:00:00,30.37,30.49,30.37,30.4,173600.0,27.4694,27.5779,27.4694,27.4965,173600.0
2005-07-07 15:30:00,30.4,30.42,30.35,30.35,118800.0,27.4965,27.5146,27.4513,27.4513,118800.0
2005-07-08 09:30:00,30.08,30.16,29.92,29.92,209800.0,27.2071,27.2795,27.0624,27.0624,209800.0
2005-07-08 10:00:00,29.91,30.05,29.85,30.0,232800.0,27.0533,27.18,26.9991,27.1347,232800.0
2005-07-08 10:30:00,30.0,30.09,29.98,30.03,110200.0,27.1347,27.2161,27.1166,27.1619,110200.0
2005-07-08 11:00:00,30.03,30.08,29.98,30.0,154400.0,27.1619,27.2071,27.1166,27.1347,154400.0
2005-07-08 11:30:00,30.0,30.05,29.99,30.0,60000.0,27.1347,27.18,27.1257,27.1347,60000.0
2005-07-08 12:00:00,30.0,30.0,29.93,29.97,80800.0,27.1347,27.1347,27.0714,27.1076,80800.0
2005-07-08 12:30:00,29.97,30.04,29.97,30.03,106600.0,27.1076,27.1709,27.1076,27.1619,106600.0
2005-07-08 13:00:00,30.03,30.03,29.99,30.0,51600.0,27.1619,27.1619,27.1257,27.1347,51600.0
2005-07-08 13:30:00,30.0,30.0,29.93,29.93,131200.0,27.1347,27.1347,27.0714,27.0714,131200.0
2005-07-08 14:00:00,29.93,29.93,29.85,29.89,145600.0,27.0714,27.0714,26.9991,27.0352,145600.0
2005-07-08 14:30:00,29.88,30.0,29.88,29.99,163000.0,27.0262,27.1347,27.0262,27.1257,163000.0
2005-07-08 15:00:00,29.99,30.0,29.93,30.0,198200.0,27.1257,27.1347,27.0714,27.1347,198200.0
2005-07-08 15:30:00,30.0,30.05,29.99,29.99,170400.0,27.1347,27.18,27.1257,27.1257,170400.0
2005-07-11 09:30:00,29.98,29.99,29.91,29.92,160000.0,27.1166,27.1257,27.0533,27.0624,160000.0
2005-07-11 10:00:00,29.93,29.95,29.9,29.93,42000.0,27.0714,27.0895,27.0443,27.0714,42000.0
2005-07-11 10:30:00,29.94,29.94,29.9,29.92,37800.0,27.0805,27.0805,27.0443,27.0624,37800.0
2005-07-11 11:00:00,29.89,30.04,29.88,29.98,172800.0,27.0352,27.1709,27.0262,27.1166,172800.0
2005-07-11 11:30:00,29.98,29.98,29.88,29.94,112800.0,27.1166,27.1166,27.0262,27.0805,112800.0
2005-07-11 12:00:00,29.94,29.94,29.92,29.92,31200.0,27.0805,27.0805,27.0624,27.0624,31200.0
2005-07-11 12:30:00,29.92,29.93,29.9,29.92,191400.0,27.0624,27.0714,27.0443,27.0624,191400.0
2005-07-11 13:00:00,29.92,29.92,29.87,29.88,52400.0,27.0624,27.0624,27.0172,27.0262,52400.0
2005-07-11 13:30:00,29.89,29.9,29.86,29.86,42200.0,27.0352,27.0443,27.0081,27.0081,42200.0
2005-07-11 14:00:00,29.86,29.89,29.86,29.86,65000.0,27.0081,27.0352,27.0081,27.0081,65000.0
2005-07-11 14:30:00,29.86,29.86,29.77,29.83,82200.0,27.0081,27.0081,26.9267,26.981,82200.0
2005-07-11 15:00:00,29.83,29.9,29.83,29.9,86400.0,26.981,27.0443,26.981,27.0443,86400.0
2005-07-11 15:30:00,29.9,30.05,29.9,30.05,151400.0,27.0443,27.18,27.0443,27.18,151400.0
2005-07-12 09:30:00,30.05,30.05,29.57,29.67,280800.0,27.18,27.18,26.7458,26.8363,280800.0
2005-07-12 10:00:00,29.67,29.75,29.66,29.7,119000.0,26.8363,26.9086,26.8272,26.8634,119000.0
2005-07-12 10:30:00,29.69,29.73,29.66,29.67,100200.0,26.8543,26.8905,26.8272,26.8363,100200.0
2005-07-12 11:00:00,29.68,29.76,29.66,29.75,65400.0,26.8453,26.9177,26.8272,26.9086,65400.0
2005-07-12 11:30:00,29.75,29.9,29.75,29.82,111800.0,26.9086,27.0443,26.9086,26.9719,111800.0
2005-07-12 12:00:00,29.83,29.85,29.76,29.84,56400.0,26.981,26.9991,26.9177,26.99,56400.0
2005-07-12 12:30:00,29.83,29.83,29.75,29.79,120200.0,26.981,26.981,26.9086,26.9448,120200.0
2005-07-12 13:00:00,29.79,29.88,29.79,29.82,46800.0,26.9448,27.0262,26.9448,26.9719,46800.0
2005-07-12 13:30:00,29.83,29.83,29.76,29.8,49000.0,26.981,26.981,26.9177,26.9538,49000.0
2005-07-12 14:00:00,29.81,29.81,29.73,29.73,236200.0,26.9629,26.9629,26.8905,26.8905,236200.0
2005-07-12 14:30:00,29.73,29.81,29.73,29.75,95800.0,26.8905,26.9629,26.8905,26.9086,95800.0
2005-07-12 15:00:00,29.77,29.81,29.75,29.79,100000.0,26.9267,26.9629,26.9086,26.9448,100000.0
2005-07-12 15:30:00,29.79,29.89,29.79,29.81,164800.0,26.9448,27.0352,26.9448,26.9629,164800.0
2005-07-13 09:30:00,29.83,29.83,28.68,29.19,1024200.0,26.981,26.981,25.9408,26.4021,1024200.0
2005-07-13 10:00:00,29.19,29.31,29.06,29.2,769800.0,26.4021,26.5106,26.2845,26.4111,769800.0
2005-07-13 10:30:00,29.19,29.21,28.89,28.9,777400.0,26.4021,26.4202,26.1308,26.1398,777400.0
2005-07-13 11:00:00,28.9,29.03,28.79,28.98,359000.0,26.1398,26.2574,26.0403,26.2122,359000.0
2005-07-13 11:30:00,28.98,29.0,28.92,28.92,508800.0,26.2122,26.2302,26.1579,26.1579,508800.0
2005-07-13 12:00:00,28.92,28.93,28.8,28.8,403200.0,26.1579,26.1669,26.0493,26.0493,403200.0
2005-07-13 12:30:00,28.8,28.94,28.8,28.83,292600.0,26.0493,26.176,26.0493,26.0765,292600.0
2005-07-13 13:00:00,28.83,28.9,28.75,28.77,129400.0,26.0765,26.1398,26.0041,26.0222,129400.0
2005-07-13 13:30:00,28.75,28.78,28.68,28.68,160600.0,26.0041,26.0313,25.9408,25.9408,160600.0
2005-07-13 14:00:00,28.68,28.78,28.63,28.75,255800.0,25.9408,26.0313,25.8956,26.0041,255800.0
2005-07-13 14:30:00,28.75,28.77,28.7,28.77,180000.0,26.0041,26.0222,25.9589,26.0222,180000.0
2005-07-13 15:00:00,28.76,28.9,28.75,28.79,280600.0,26.0132,26.1398,26.0041,26.0403,280600.0
2005-07-13 15:30:00,28.78,28.78,28.68,28.7,406600.0,26.0313,26.0313,25.9408,25.9589,406600.0
2005-07-14 09:30:00,28.61,28.61,28.45,28.59,372800.0,25.8775,25.8775,25.7328,25.8594,372800.0
2005-07-14 10:00:00,28.59,28.7,28.5,28.58,292400.0,25.8594,25.9589,25.778,25.8504,292400.0
2005-07-14 10:30:00,28.59,28.68,28.58,28.67,173800.0,25.8594,25.9408,25.8504,25.9318,173800.0
2005-07-14 11:00:00,28.68,28.74,28.47,28.47,208000.0,25.9408,25.9951,25.7509,25.7509,208000.0
2005-07-14 11:30:00,28.46,28.48,28.39,28.43,88000.0,25.7418,25.7599,25.6785,25.7147,88000.0
2005-07-14 12:00:00,28.43,28.5,28.43,28.5,96200.0,25.7147,25.778,25.7147,25.778,96200.0
2005-07-14 12:30:00,28.5,28.55,28.46,28.49,166200.0,25.778,25.8232,25.7418,25.769,166200.0
2005-07-14 13:00:00,28.49,28.52,28.47,28.48,182200.0,25.769,25.7961,25.7509,25.7599,182200.0
2005-07-14 13:30:00,28.48,28.49,28.36,28.38,107200.0,25.7599,25.769,25.6514,25.6695,107200.0
2005-07-14 14:00:00,28.37,28.5,28.37,28.47,106800.0,25.6604,25.778,25.6604,25.7509,106800.0
2005-07-14 14:30:00,28.48,28.53,28.43,28.45,157000.0,25.7599,25.8051,25.7147,25.7328,157000.0
2005-07-14 15:00:00,28.45,28.54,28.45,28.54,128000.0,25.7328,25.8142,25.7328,25.8142,128000.0
2005-07-14 15:30:00,28.54,28.64,28.53,28.57,201000.0,25.8142,25.9046,25.8051,25.8413,201000.0
2005-07-15 09:30:00,28.57,28.91,28.57,28.91,109800.0,25.8413,26.1488,25.8413,26.1488,109800.0
2005-07-15 10:00:00,28.92,29.11,28.9,28.98,135800.0,26.1579,26.3297,26.1398,26.2122,135800.0
2005-07-15 10:30:00,29.0,29.23,29.0,29.11,77400.0,26.2302,26.4383,26.2302,26.3297,77400.0
2005-07-15 11:00:00,29.11,29.2,29.07,29.15,61400.0,26.3297,26.4111,26.2936,26.3659,61400.0
2005-07-15 11:30:00,29.17,29.17,28.95,28.95,102600.0,26.384,26.384,26.185,26.185,102600.0
2005-07-15 12:00:00,28.95,28.99,28.89,28.91,66000.0,26.185,26.2212,26.1308,26.1488,66000.0
2005-07-15 12:30:00,28.9,28.91,28.86,28.91,33600.0,26.1398,26.1488,26.1036,26.1488,33600.0
2005-07-15 13:00:00,28.92,28.97,28.92,28.97,32400.0,26.1579,26.2031,26.1579,26.2031,32400.0
2005-07-15 13:30:00,28.97,29.05,28.97,29.04,30800.0,26.2031,26.2755,26.2031,26.2664,30800.0
2005-07-15 14:00:00,29.04,29.1,29.04,29.06,47000.0,26.2664,26.3207,26.2664,26.2845,47000.0
2005-07-15 14:30:00,29.06,29.06,29.0,29.01,50200.0,26.2845,26.2845,26.2302,26.2393,50200.0
2005-07-15 15:00:00,29.02,29.05,29.02,29.02,41400.0,26.2483,26.2755,26.2483,26.2483,41400.0
2005-07-15 15:30:00,29.01,29.02,28.9,28.92,85000.0,26.2393,26.2483,26.1398,26.1579,85000.0
2005-07-18 09:30:00,28.92,28.92,28.66,28.72,69200.0,26.1579,26.1579,25.9227,25.977,69200.0
2005-07-18 10:00:00,28.72,28.88,28.62,28.84,54200.0,25.977,26.1217,25.8865,26.0855,54200.0
2005-07-18 10:30:00,28.84,28.86,28.75,28.77,82600.0,26.0855,26.1036,26.0041,26.0222,82600.0
2005-07-18 11:00:00,28.76,28.76,28.65,28.69,40200.0,26.0132,26.0132,25.9137,25.9499,40200.0
2005-07-18 11:30:00,28.69,28.82,28.65,28.82,31400.0,25.9499,26.0674,25.9137,26.0674,31400.0
2005-07-18 12:00:00,28.83,29.01,28.82,29.0,58200.0,26.0765,26.2393,26.0674,26.2302,58200.0
2005-07-18 12:30:00,29.0,29.05,28.98,29.0,39200.0,26.2302,26.2755,26.2122,26.2302,39200.0
2005-07-18 13:00:00,29.0,29.05,29.0,29.02,34400.0,26.2302,26.2755,26.2302,26.2483,34400.0
2005-07-18 13:30:00,29.03,29.13,29.0,29.0,93800.0,26.2574,26.3478,26.2302,26.2302,93800.0
2005-07-18 14:00:00,29.0,29.08,28.98,29.06,88600.0,26.2302,26.3026,26.2122,26.2845,88600.0
2005-07-18 14:30:00,29.06,29.06,29.0,29.02,79200.0,26.2845,26.2845,26.2302,26.2483,79200.0
2005-07-18 15:00:00,29.02,29.02,28.91,28.93,200400.0,26.2483,26.2483,26.1488,26.1669,200400.0
2005-07-18 15:30:00,28.93,28.93,28.88,28.91,142400.0,26.1669,26.1669,26.1217,26.1488,142400.0
2005-07-19 09:30:00,28.98,29.02,28.62,28.71,85600.0,26.2122,26.2483,25.8865,25.9679,85600.0
2005-07-19 10:00:00,28.68,28.8,28.66,28.8,96800.0,25.9408,26.0493,25.9227,26.0493,96800.0
2005-07-19 10:30:00,28.8,28.84,28.68,28.68,59400.0,26.0493,26.0855,25.9408,25.9408,59400.0
2005-07-19 11:00:00,28.68,28.74,28.68,28.72,61600.0,25.9408,25.9951,25.9408,25.977,61600.0
2005-07-19 11:30:00,28.72,28.73,28.7,28.72,58800.0,25.977,25.986,25.9589,25.977,58800.0
2005-07-19 12:00:00,28.71,28.73,28.7,28.72,74200.0,25.9679,25.986,25.9589,25.977,74200.0
2005-07-19 12:30:00,28.72,28.72,28.7,28.71,30200.0,25.977,25.977,25.9589,25.9679,30200.0
2005-07-19 13:00:00,28.71,28.71,28.7,28.7,49400.0,25.9679,25.9679,25.9589,25.9589,49400.0
2005-07-19 13:30:00,28.7,28.72,28.66,28.72,39200.0,25.9589,25.977,25.9227,25.977,39200.0
2005-07-19 14:00:00,28.73,28.74,28.68,28.7,71400.0,25.986,25.9951,25.9408,25.9589,71400.0
2005-07-19 14:30:00,28.7,28.81,28.7,28.73,59800.0,25.9589,26.0584,25.9589,25.986,59800.0
2005-07-19 15:00:00,28.71,28.78,28.68,28.72,53400.0,25.9679,26.0313,25.9408,25.977,53400.0
2005-07-19 15:30:00,28.72,28.8,28.72,28.74,59200.0,25.977,26.0493,25.977,25.9951,59200.0
2005-07-20 09:30:00,28.75,28.84,28.6,28.72,46200.0,26.0041,26.0855,25.8684,25.977,46200.0
2005-07-20 10:00:00,28.71,28.79,28.59,28.73,63800.0,25.9679,26.0403,25.8594,25.986,63800.0
2005-07-20 10:30:00,28.73,28.78,28.63,28.66,51200.0,25.986,26.0313,25.8956,25.9227,51200.0
2005-07-20 11:00:00,28.65,28.73,28.64,28.68,50400.0,25.9137,25.986,25.9046,25.9408,50400.0
2005-07-20 11:30:00,28.68,28.74,28.67,28.73,18600.0,25.9408,25.9951,25.9318,25.986,18600.0
2005-07-20 12:00:00,28.74,28.74,28.64,28.64,37200.0,25.9951,25.9951,25.9046,25.9046,37200.0
2005-07-20 12:30:00,28.65,28.69,28.65,28.68,22000.0,25.9137,25.9499,25.9137,25.9408,22000.0
2005-07-20 13:00:00,28.68,28.89,28.68,28.88,67800.0,25.9408,26.1308,25.9408,26.1217,67800.0
2005-07-20 13:30:00,28.88,28.89,28.83,28.86,34000.0,26.1217,26.1308,26.0765,26.1036,34000.0
2005-07-20 14:00:00,28.86,28.86,28.82,28.86,27800.0,26.1036,26.1036,26.0674,26.1036,27800.0
2005-07-20 14:30:00,28.85,28.86,28.66,28.68,83600.0,26.0946,26.1036,25.9227,25.9408,83600.0
2005-07-20 15:00:00,28.68,28.72,28.68,28.7,75000.0,25.9408,25.977,25.9408,25.9589,75000.0
2005-07-20 15:30:00,28.7,28.81,28.7,28.78,91200.0,25.9589,26.0584,25.9589,26.0313,91200.0
2005-07-21 09:30:00,28.79,28.79,27.9,27.92,119000.0,26.0403,26.0403,25.2353,25.2534,119000.0
2005-07-21 10:00:00,27.91,28.09,27.91,28.02,344000.0,25.2443,25.4072,25.2443,25.3438,344000.0
2005-07-21 10:30:00,28.02,28.2,28.01,28.15,203800.0,25.3438,25.5067,25.3348,25.4614,203800.0
2005-07-21 11:00:00,28.17,28.22,28.16,28.18,104200.0,25.4795,25.5247,25.4705,25.4886,104200.0
2005-07-21 11:30:00,28.19,28.19,28.08,28.15,62600.0,25.4976,25.4976,25.3981,25.4614,62600.0
2005-07-21 12:00:00,28.14,28.28,28.14,28.25,78800.0,25.4524,25.579,25.4524,25.5519,78800.0
2005-07-21 12:30:00,28.25,28.4,28.25,28.39,125200.0,25.5519,25.6876,25.5519,25.6785,125200.0
2005-07-21 13:00:00,28.39,28.44,28.29,28.3,128600.0,25.6785,25.7237,25.5881,25.5971,128600.0
2005-07-21 13:30:00,28.32,28.34,28.24,28.27,93600.0,25.6152,25.6333,25.5428,25.57,93600.0
2005-07-21 14:00:00,28.27,28.31,28.22,28.22,45800.0,25.57,25.6061,25.5247,25.5247,45800.0
2005-07-21 14:30:00,28.22,28.35,28.22,28.3,91600.0,25.5247,25.6423,25.5247,25.5971,91600.0
2005-07-21 15:00:00,28.3,28.32,28.2,28.26,91200.0,25.5971,25.6152,25.5067,25.5609,91200.0
2005-07-21 15:30:00,28.27,28.27,28.2,28.2,90400.0,25.57,25.57,25.5067,25.5067,90400.0
2005-07-22 09:30:00,28.21,28.48,28.21,28.47,59400.0,25.5157,25.7599,25.5157,25.7509,59400.0
2005-07-22 10:00:00,28.46,28.46,28.31,28.4,151600.0,25.7418,25.7418,25.6061,25.6876,151600.0
2005-07-22 10:30:00,28.42,28.43,28.29,28.3,40600.0,25.7056,25.7147,25.5881,25.5971,40600.0
2005-07-22 11:00:00,28.3,28.36,28.29,28.3,32400.0,25.5971,25.6514,25.5881,25.5971,32400.0
2005-07-22 11:30:00,28.29,28.3,28.23,28.23,37600.0,25.5881,25.5971,25.5338,25.5338,37600.0
2005-07-22 12:00:00,28.23,28.29,28.23,28.24,36600.0,25.5338,25.5881,25.5338,25.5428,36600.0
2005-07-22 12:30:00,28.24,28.24,28.13,28.22,44600.0,25.5428,25.5428,25.4433,25.5247,44600.0
2005-07-22 13:00:00,28.22,28.25,28.14,28.24,25200.0,25.5247,25.5519,25.4524,25.5428,25200.0
2005-07-22 13:30:00,28.25,28.25,28.2,28.23,32800.0,25.5519,25.5519,25.5067,25.5338,32800.0
2005-07-22 14:00:00,28.24,28.34,28.22,28.31,62800.0,25.5428,25.6333,25.5247,25.6061,62800.0
2005-07-22 14:30:00,28.3,28.43,28.28,28.41,67400.0,25.5971,25.7147,25.579,25.6966,67400.0
2005-07-22 15:00:00,28.41,28.49,28.4,28.49,43400.0,25.6966,25.769,25.6876,25.769,43400.0
2005-07-22 15:30:00,28.5,28.61,28.47,28.59,180800.0,25.778,25.8775,25.7509,25.8594,180800.0
2005-07-25 09:30:00,29.25,29.43,28.98,29.05,435000.0,26.4564,26.6192,26.2122,26.2755,435000.0
2005-07-25 10:00:00,29.05,29.05,28.54,28.71,483200.0,26.2755,26.2755,25.8142,25.9679,483200.0
2005-07-25 10:30:00,28.71,28.79,28.56,28.69,173800.0,25.9679,26.0403,25.8323,25.9499,173800.0
2005-07-25 11:00:00,28.7,28.84,28.7,28.77,73400.0,25.9589,26.0855,25.9589,26.0222,73400.0
2005-07-25 11:30:00,28.77,28.85,28.72,28.8,132000.0,26.0222,26.0946,25.977,26.0493,132000.0
2005-07-25 12:00:00,28.8,28.88,28.67,28.75,150000.0,26.0493,26.1217,25.9318,26.0041,150000.0
2005-07-25 12:30:00,28.75,28.77,28.73,28.75,94800.0,26.0041,26.0222,25.986,26.0041,94800.0
2005-07-25 13:00:00,28.75,28.77,28.7,28.77,87800.0,26.0041,26.0222,25.9589,26.0222,87800.0
2005-07-25 13:30:00,28.77,28.77,28.68,28.74,78400.0,26.0222,26.0222,25.9408,25.9951,78400.0
2005-07-25 14:00:00,28.71,28.72,28.6,28.62,75400.0,25.9679,25.977,25.8684,25.8865,75400.0
2005-07-25 14:30:00,28.63,28.67,28.59,28.61,115000.0,25.8956,25.9318,25.8594,25.8775,115000.0
2005-07-25 15:00:00,28.6,28.6,28.5,28.53,143600.0,25.8684,25.8684,25.778,25.8051,143600.0
2005-07-25 15:30:00,28.53,28.57,28.5,28.56,113000.0,25.8051,25.8413,25.778,25.8323,113000.0
2005-07-26 09:30:00,28.45,28.8,28.45,28.57,77200.0,25.7328,26.0493,25.7328,25.8413,77200.0
2005-07-26 10:00:00,28.57,28.75,28.57,28.68,88600.0,25.8413,26.0041,25.8413,25.9408,88600.0
2005-07-26 10:30:00,28.68,28.7,28.59,28.62,134200.0,25.9408,25.9589,25.8594,25.8865,134200.0
2005-07-26 11:00:00,28.63,28.66,28.58,28.66,134800.0,25.8956,25.9227,25.8504,25.9227,134800.0
2005-07-26 11:30:00,28.66,28.73,28.66,28.73,47400.0,25.9227,25.986,25.9227,25.986,47400.0
2005-07-26 12:00:00,28.72,28.74,28.66,28.71,106600.0,25.977,25.9951,25.9227,25.9679,106600.0
2005-07-26 12:30:00,28.71,28.72,28.68,28.71,71000.0,25.9679,25.977,25.9408,25.9679,71000.0
2005-07-26 13:00:00,28.71,28.85,28.7,28.85,85200.0,25.9679,26.0946,25.9589,26.0946,85200.0
2005-07-26 13:30:00,28.85,28.94,28.81,28.91,85400.0,26.0946,26.176,26.0584,26.1488,85400.0
2005-07-26 14:00:00,28.91,28.95,28.87,28.88,99000.0,26.1488,26.185,26.1127,26.1217,99000.0
2005-07-26 14:30:00,28.87,28.92,28.85,28.88,99200.0,26.1127,26.1579,26.0946,26.1217,99200.0
2005-07-26 15:00:00,28.88,28.91,28.88,28.88,197800.0,26.1217,26.1488,26.1217,26.1217,197800.0
2005-07-26 15:30:00,28.88,28.89,28.85,28.86,130000.0,26.1217,26.1308,26.0946,26.1036,130000.0
2005-07-27 09:30:00,28.87,28.93,28.7,28.88,146800.0,26.1127,26.1669,25.9589,26.1217,146800.0
2005-07-27 10:00:00,28.88,28.92,28.73,28.86,316000.0,26.1217,26.1579,25.986,26.1036,316000.0
2005-07-27 10:30:00,28.86,28.99,28.83,28.97,49600.0,26.1036,26.2212,26.0765,26.2031,49600.0
2005-07-27 11:00:00,28.96,29.01,28.9,28.94,82000.0,26.1941,26.2393,26.1398,26.176,82000.0
2005-07-27 11:30:00,28.93,28.99,28.89,28.98,37000.0,26.1669,26.2212,26.1308,26.2122,37000.0
2005-07-27 12:00:00,28.98,29.0,28.89,28.95,37400.0,26.2122,26.2302,26.1308,26.185,37400.0
2005-07-27 12:30:00,28.95,28.96,28.9,28.92,46000.0,26.185,26.1941,26.1398,26.1579,46000.0
2005-07-27 13:00:00,28.92,28.98,28.91,28.91,48600.0,26.1579,26.2122,26.1488,26.1488,48600.0
2005-07-27 13:30:00,28.9,28.95,28.89,28.91,103400.0,26.1398,26.185,26.1308,26.1488,103400.0
2005-07-27 14:00:00,28.9,28.97,28.9,28.95,69600.0,26.1398,26.2031,26.1398,26.185,69600.0
2005-07-27 14:30:00,29.0,29.0,28.9,28.9,73200.0,26.2302,26.2302,26.1398,26.1398,73200.0
2005-07-27 15:00:00,28.9,28.97,28.9,28.95,97400.0,26.1398,26.2031,26.1398,26.185,97400.0
2005-07-27 15:30:00,28.96,28.98,28.91,28.93,262600.0,26.1941,26.2122,26.1488,26.1669,262600.0
2005-07-28 09:30:00,25.53,26.25,25.4,25.98,3159000.0,23.0917,23.7429,22.9741,23.4987,3159000.0
2005-07-28 10:00:00,25.98,26.0,25.7,25.75,1292600.0,23.4987,23.5168,23.2454,23.2906,1292600.0
2005-07-28 10:30:00,25.71,26.1,25.5,25.94,1408800.0,23.2545,23.6072,23.0645,23.4625,1408800.0
2005-07-28 11:00:00,25.95,26.55,25.93,26.55,902400.0,23.4715,24.0142,23.4535,24.0142,902400.0
2005-07-28 11:30:00,26.59,26.73,26.48,26.52,762000.0,24.0504,24.177,23.9509,23.9871,762000.0
2005-07-28 12:00:00,26.52,26.67,26.52,26.57,653000.0,23.9871,24.1228,23.9871,24.0323,653000.0
2005-07-28 12:30:00,26.57,26.58,26.52,26.55,560600.0,24.0323,24.0414,23.9871,24.0142,560600.0
2005-07-28 13:00:00,26.54,26.57,26.43,26.57,268200.0,24.0052,24.0323,23.9057,24.0323,268200.0
2005-07-28 13:30:00,26.57,26.92,26.55,26.79,467800.0,24.0323,24.3489,24.0142,24.2313,467800.0
2005-07-28 14:00:00,26.79,26.79,26.43,26.47,463600.0,24.2313,24.2313,23.9057,23.9419,463600.0
2005-07-28 14:30:00,26.48,26.5,26.38,26.43,494600.0,23.9509,23.969,23.8605,23.9057,494600.0
2005-07-28 15:00:00,26.43,26.43,26.3,26.36,850000.0,23.9057,23.9057,23.7881,23.8424,850000.0
2005-07-28 15:30:00,26.36,26.53,26.3,26.48,1154600.0,23.8424,23.9962,23.7881,23.9509,1154600.0
2005-07-29 09:30:00,26.5,26.58,26.33,26.4,289200.0,23.969,24.0414,23.8153,23.8786,289200.0
2005-07-29 10:00:00,26.38,26.54,26.33,26.54,411200.0,23.8605,24.0052,23.8153,24.0052,411200.0
2005-07-29 10:30:00,26.53,26.53,26.34,26.39,250200.0,23.9962,23.9962,23.8243,23.8695,250200.0
2005-07-29 11:00:00,26.39,26.39,26.25,26.29,212600.0,23.8695,23.8695,23.7429,23.7791,212600.0
2005-07-29 11:30:00,26.29,26.58,26.25,26.48,88000.0,23.7791,24.0414,23.7429,23.9509,88000.0
2005-07-29 12:00:00,26.47,26.48,26.35,26.35,81200.0,23.9419,23.9509,23.8333,23.8333,81200.0
2005-07-29 12:30:00,26.33,26.33,26.04,26.05,109800.0,23.8153,23.8153,23.553,23.562,109800.0
2005-07-29 13:00:00,26.05,26.19,26.05,26.1,90200.0,23.562,23.6886,23.562,23.6072,90200.0
2005-07-29 13:30:00,26.1,26.1,26.03,26.04,201800.0,23.6072,23.6072,23.5439,23.553,201800.0
2005-07-29 14:00:00,26.04,26.07,26.01,26.03,137400.0,23.553,23.5801,23.5258,23.5439,137400.0
2005-07-29 14:30:00,26.03,26.21,26.03,26.21,86200.0,23.5439,23.7067,23.5439,23.7067,86200.0
2005-07-29 15:00:00,26.2,26.21,25.93,25.96,159200.0,23.6977,23.7067,23.4535,23.4806,159200.0
2005-07-29 15:30:00,25.97,26.04,25.86,26.0,293800.0,23.4896,23.553,23.3901,23.5168,293800.0
2005-08-01 09:30:00,25.91,26.06,25.63,25.98,186200.0,23.4354,23.571,23.1821,23.4987,186200.0
2005-08-01 10:00:00,25.98,26.0,25.71,25.75,197200.0,23.4987,23.5168,23.2545,23.2906,197200.0
2005-08-01 10:30:00,25.75,25.89,25.75,25.84,136000.0,23.2906,23.4173,23.2906,23.3721,136000.0
2005-08-01 11:00:00,25.84,25.95,25.84,25.93,107800.0,23.3721,23.4715,23.3721,23.4535,107800.0
2005-08-01 11:30:00,25.93,26.08,25.93,26.03,141400.0,23.4535,23.5891,23.4535,23.5439,141400.0
2005-08-01 12:00:00,26.03,26.04,25.87,25.9,191600.0,23.5439,23.553,23.3992,23.4263,191600.0
2005-08-01 12:30:00,25.91,26.08,25.9,26.0,66600.0,23.4354,23.5891,23.4263,23.5168,66600.0
2005-08-01 13:00:00,26.0,26.04,25.95,26.0,80800.0,23.5168,23.553,23.4715,23.5168,80800.0
2005-08-01 13:30:00,26.0,26.06,25.94,26.02,110800.0,23.5168,23.571,23.4625,23.5349,110800.0
2005-08-01 14:00:00,26.02,26.12,26.02,26.11,68600.0,23.5349,23.6253,23.5349,23.6163,68600.0
2005-08-01 14:30:00,26.1,26.11,26.07,26.08,219400.0,23.6072,23.6163,23.5801,23.5891,219400.0
2005-08-01 15:00:00,26.08,26.11,26.03,26.07,99600.0,23.5891,23.6163,23.5439,23.5801,99600.0
2005-08-01 15:30:00,26.07,26.1,25.99,26.06,226600.0,23.5801,23.6072,23.5077,23.571,226600.0
2005-08-02 09:30:00,26.06,26.25,25.85,26.13,146000.0,23.571,23.7429,23.3811,23.6344,146000.0
2005-08-02 10:00:00,26.11,26.17,25.85,25.94,130800.0,23.6163,23.6705,23.3811,23.4625,130800.0
2005-08-02 10:30:00,25.94,26.25,25.93,26.05,116200.0,23.4625,23.7429,23.4535,23.562,116200.0
2005-08-02 11:00:00,26.04,26.04,25.74,25.74,127400.0,23.553,23.553,23.2816,23.2816,127400.0
2005-08-02 11:30:00,25.74,25.92,25.74,25.88,151400.0,23.2816,23.4444,23.2816,23.4082,151400.0
2005-08-02 12:00:00,25.88,25.92,25.84,25.89,127000.0,23.4082,23.4444,23.3721,23.4173,127000.0
2005-08-02 12:30:00,25.89,25.97,25.85,25.92,135600.0,23.4173,23.4896,23.3811,23.4444,135600.0
2005-08-02 13:00:00,25.92,26.03,25.9,25.93,116000.0,23.4444,23.5439,23.4263,23.4535,116000.0
2005-08-02 13:30:00,25.93,26.0,25.88,25.99,100800.0,23.4535,23.5168,23.4082,23.5077,100800.0
2005-08-02 14:00:00,25.99,26.13,25.96,26.13,61400.0,23.5077,23.6344,23.4806,23.6344,61400.0
2005-08-02 14:30:00,26.13,26.18,26.07,26.13,184200.0,23.6344,23.6796,23.5801,23.6344,184200.0
2005-08-02 15:00:00,26.13,26.16,26.08,26.15,122600.0,23.6344,23.6615,23.5891,23.6524,122600.0
2005-08-02 15:30:00,26.15,26.21,26.14,26.18,212800.0,23.6524,23.7067,23.6434,23.6796,212800.0
2005-08-03 09:30:00,26.03,26.03,25.81,25.92,76600.0,23.5439,23.5439,23.3449,23.4444,76600.0
2005-08-03 10:00:00,25.92,26.09,25.92,25.98,170400.0,23.4444,23.5982,23.4444,23.4987,170400.0
2005-08-03 10:30:00,25.97,26.02,25.91,25.97,136600.0,23.4896,23.5349,23.4354,23.4896,136600.0
2005-08-03 11:00:00,25.97,26.05,25.95,26.02,107400.0,23.4896,23.562,23.4715,23.5349,107400.0
2005-08-03 11:30:00,26.03,26.06,26.02,26.03,82200.0,23.5439,23.571,23.5349,23.5439,82200.0
2005-08-03 12:00:00,26.03,26.06,26.03,26.04,92800.0,23.5439,23.571,23.5439,23.553,92800.0
2005-08-03 12:30:00,26.04,26.09,26.04,26.05,107200.0,23.553,23.5982,23.553,23.562,107200.0
2005-08-03 13:00:00,26.05,26.06,26.02,26.04,58800.0,23.562,23.571,23.5349,23.553,58800.0
2005-08-03 13:30:00,26.04,26.04,25.98,26.0,93000.0,23.553,23.553,23.4987,23.5168,93000.0
2005-08-03 14:00:00,26.0,26.09,26.0,26.07,61000.0,23.5168,23.5982,23.5168,23.5801,61000.0
2005-08-03 14:30:00,26.07,26.07,26.03,26.03,79800.0,23.5801,23.5801,23.5439,23.5439,79800.0
2005-08-03 15:00:00,26.03,26.05,26.0,26.05,133000.0,23.5439,23.562,23.5168,23.562,133000.0
2005-08-03 15:30:00,26.06,26.11,26.04,26.09,161400.0,23.571,23.6163,23.553,23.5982,161400.0
2005-08-04 09:30:00,26.03,26.35,25.96,26.35,99400.0,23.5439,23.8333,23.4806,23.8333,99400.0
2005-08-04 10:00:00,26.35,26.45,26.28,26.43,128400.0,23.8333,23.9238,23.77,23.9057,128400.0
2005-08-04 10:30:00,26.43,26.46,26.36,26.46,163000.0,23.9057,23.9328,23.8424,23.9328,163000.0
2005-08-04 11:00:00,26.46,26.49,26.43,26.45,114800.0,23.9328,23.96,23.9057,23.9238,114800.0
2005-08-04 11:30:00,26.44,26.48,26.41,26.43,73400.0,23.9147,23.9509,23.8876,23.9057,73400.0
2005-08-04 12:00:00,26.43,26.49,26.42,26.48,125400.0,23.9057,23.96,23.8967,23.9509,125400.0
2005-08-04 12:30:00,26.47,26.47,26.43,26.45,99400.0,23.9419,23.9419,23.9057,23.9238,99400.0
2005-08-04 13:00:00,26.45,26.47,26.45,26.46,114800.0,23.9238,23.9419,23.9238,23.9328,114800.0
2005-08-04 13:30:00,26.46,26.5,26.45,26.49,149400.0,23.9328,23.969,23.9238,23.96,149400.0
2005-08-04 14:00:00,26.48,26.49,26.45,26.47,148200.0,23.9509,23.96,23.9238,23.9419,148200.0
2005-08-04 14:30:00,26.47,26.48,26.45,26.45,141000.0,23.9419,23.9509,23.9238,23.9238,141000.0
2005-08-04 15:00:00,26.45,26.46,26.4,26.41,191200.0,23.9238,23.9328,23.8786,23.8876,191200.0
2005-08-04 15:30:00,26.4,26.42,26.36,26.39,220000.0,23.8786,23.8967,23.8424,23.8695,220000.0
2005-08-05 09:30:00,26.39,26.53,26.38,26.48,143800.0,23.8695,23.9962,23.8605,23.9509,143800.0
2005-08-05 10:00:00,26.48,26.57,26.47,26.5,131000.0,23.9509,24.0323,23.9419,23.969,131000.0
2005-08-05 10:30:00,26.5,26.64,26.5,26.63,140000.0,23.969,24.0956,23.969,24.0866,140000.0
2005-08-05 11:00:00,26.63,26.63,26.5,26.5,143200.0,24.0866,24.0866,23.969,23.969,143200.0
2005-08-05 11:30:00,26.5,26.55,26.5,26.53,65000.0,23.969,24.0142,23.969,23.9962,65000.0
2005-08-05 12:00:00,26.53,26.55,26.5,26.5,82800.0,23.9962,24.0142,23.969,23.969,82800.0
2005-08-05 12:30:00,26.5,26.53,26.5,26.5,55600.0,23.969,23.9962,23.969,23.969,55600.0
2005-08-05 13:00:00,26.49,26.53,26.48,26.52,141400.0,23.96,23.9962,23.9509,23.9871,141400.0
2005-08-05 13:30:00,26.52,26.54,26.52,26.53,82200.0,23.9871,24.0052,23.9871,23.9962,82200.0
2005-08-05 14:00:00,26.54,26.54,26.53,26.53,141400.0,24.0052,24.0052,23.9962,23.9962,141400.0
2005-08-05 14:30:00,26.53,26.55,26.53,26.54,139600.0,23.9962,24.0142,23.9962,24.0052,139600.0
2005-08-05 15:00:00,26.54,26.54,26.5,26.5,271200.0,24.0052,24.0052,23.969,23.969,271200.0
2005-08-05 15:30:00,26.5,26.52,26.49,26.5,364400.0,23.969,23.9871,23.96,23.969,364400.0
2005-08-08 09:30:00,26.51,26.69,26.51,26.66,86400.0,23.9781,24.1409,23.9781,24.1137,86400.0
2005-08-08 10:00:00,26.66,26.68,26.63,26.64,130600.0,24.1137,24.1318,24.0866,24.0956,130600.0
2005-08-08 10:30:00,26.63,26.63,26.58,26.61,67400.0,24.0866,24.0866,24.0414,24.0685,67400.0
2005-08-08 11:00:00,26.61,26.64,26.59,26.63,73600.0,24.0685,24.0956,24.0504,24.0866,73600.0
2005-08-08 11:30:00,26.63,26.64,26.59,26.63,54200.0,24.0866,24.0956,24.0504,24.0866,54200.0
2005-08-08 12:00:00,26.63,26.63,26.59,26.6,64200.0,24.0866,24.0866,24.0504,24.0595,64200.0
2005-08-08 12:30:00,26.6,26.6,26.59,26.6,25800.0,24.0595,24.0595,24.0504,24.0595,25800.0
2005-08-08 13:00:00,26.6,26.6,26.59,26.59,20200.0,24.0595,24.0595,24.0504,24.0504,20200.0
2005-08-08 13:30:00,26.59,26.6,26.58,26.59,53000.0,24.0504,24.0595,24.0414,24.0504,53000.0
2005-08-08 14:00:00,26.58,26.59,26.57,26.58,48200.0,24.0414,24.0504,24.0323,24.0414,48200.0
2005-08-08 14:30:00,26.58,26.6,26.56,26.6,63400.0,24.0414,24.0595,24.0233,24.0595,63400.0
2005-08-08 15:00:00,26.59,26.61,26.58,26.59,93000.0,24.0504,24.0685,24.0414,24.0504,93000.0
2005-08-08 15:30:00,26.59,26.6,26.54,26.55,137400.0,24.0504,24.0595,24.0052,24.0142,137400.0
2005-08-09 09:30:00,26.55,26.74,26.55,26.6,43200.0,24.0142,24.1861,24.0142,24.0595,43200.0
2005-08-09 10:00:00,26.6,26.6,26.5,26.54,80000.0,24.0595,24.0595,23.969,24.0052,80000.0
2005-08-09 10:30:00,26.55,26.58,26.54,26.56,42600.0,24.0142,24.0414,24.0052,24.0233,42600.0
2005-08-09 11:00:00,26.56,26.59,26.55,26.55,70800.0,24.0233,24.0504,24.0142,24.0142,70800.0
2005-08-09 11:30:00,26.55,26.58,26.55,26.56,67800.0,24.0142,24.0414,24.0142,24.0233,67800.0
2005-08-09 12:00:00,26.56,26.56,26.54,26.54,70200.0,24.0233,24.0233,24.0052,24.0052,70200.0
2005-08-09 12:30:00,26.54,26.57,26.54,26.56,32200.0,24.0052,24.0323,24.0052,24.0233,32200.0
2005-08-09 13:00:00,26.57,26.58,26.55,26.56,42800.0,24.0323,24.0414,24.0142,24.0233,42800.0
2005-08-09 13:30:00,26.57,26.58,26.56,26.56,27800.0,24.0323,24.0414,24.0233,24.0233,27800.0
2005-08-09 14:00:00,26.56,26.58,26.55,26.56,87400.0,24.0233,24.0414,24.0142,24.0233,87400.0
2005-08-09 14:30:00,26.56,26.58,26.55,26.57,83400.0,24.0233,24.0414,24.0142,24.0323,83400.0
2005-08-09 15:00:00,26.57,26.58,26.55,26.56,128000.0,24.0323,24.0414,24.0142,24.0233,128000.0
2005-08-09 15:30:00,26.56,26.62,26.52,26.57,235200.0,24.0233,24.0776,23.9871,24.0323,235200.0
2005-08-10 09:30:00,26.56,26.57,26.31,26.38,287200.0,24.0233,24.0323,23.7972,23.8605,287200.0
2005-08-10 10:00:00,26.38,26.45,26.26,26.44,187200.0,23.8605,23.9238,23.7519,23.9147,187200.0
2005-08-10 10:30:00,26.44,26.46,26.33,26.33,247400.0,23.9147,23.9328,23.8153,23.8153,247400.0
2005-08-10 11:00:00,26.35,26.38,26.25,26.3,296800.0,23.8333,23.8605,23.7429,23.7881,296800.0
2005-08-10 11:30:00,26.3,26.39,26.28,26.36,318800.0,23.7881,23.8695,23.77,23.8424,318800.0
2005-08-10 12:00:00,26.38,26.42,26.36,26.36,186400.0,23.8605,23.8967,23.8424,23.8424,186400.0
2005-08-10 12:30:00,26.36,26.37,26.33,26.36,159000.0,23.8424,23.8514,23.8153,23.8424,159000.0
2005-08-10 13:00:00,26.36,26.49,26.35,26.49,101600.0,23.8424,23.96,23.8333,23.96,101600.0
2005-08-10 13:30:00,26.49,26.53,26.49,26.52,78200.0,23.96,23.9962,23.96,23.9871,78200.0
2005-08-10 14:00:00,26.52,26.53,26.4,26.42,202400.0,23.9871,23.9962,23.8786,23.8967,202400.0
2005-08-10 14:30:00,26.42,26.44,26.4,26.42,164600.0,23.8967,23.9147,23.8786,23.8967,164600.0
2005-08-10 15:00:00,26.42,26.46,26.39,26.46,199600.0,23.8967,23.9328,23.8695,23.9328,199600.0
2005-08-10 15:30:00,26.46,26.47,26.39,26.45,352600.0,23.9328,23.9419,23.8695,23.9238,352600.0
2005-08-11 09:30:00,26.45,26.5,26.38,26.4,146800.0,23.9238,23.969,23.8605,23.8786,146800.0
2005-08-11 10:00:00,26.4,26.46,26.37,26.38,139800.0,23.8786,23.9328,23.8514,23.8605,139800.0
2005-08-11 10:30:00,26.38,26.46,26.35,26.41,126400.0,23.8605,23.9328,23.8333,23.8876,126400.0
2005-08-11 11:00:00,26.41,26.42,26.33,26.33,182800.0,23.8876,23.8967,23.8153,23.8153,182800.0
2005-08-11 11:30:00,26.32,26.4,26.31,26.36,163600.0,23.8062,23.8786,23.7972,23.8424,163600.0
2005-08-11 12:00:00,26.36,26.39,26.36,26.38,109000.0,23.8424,23.8695,23.8424,23.8605,109000.0
2005-08-11 12:30:00,26.38,26.39,26.36,26.39,94000.0,23.8605,23.8695,23.8424,23.8695,94000.0
2005-08-11 13:00:00,26.39,26.4,26.35,26.39,166000.0,23.8695,23.8786,23.8333,23.8695,166000.0
2005-08-11 13:30:00,26.38,26.4,26.38,26.39,116000.0,23.8605,23.8786,23.8605,23.8695,116000.0
2005-08-11 14:00:00,26.39,26.39,26.3,26.3,166200.0,23.8695,23.8695,23.7881,23.7881,166200.0
2005-08-11 14:30:00,26.3,26.35,26.3,26.35,94600.0,23.7881,23.8333,23.7881,23.8333,94600.0
2005-08-11 15:00:00,26.35,26.41,26.33,26.4,139800.0,23.8333,23.8876,23.8153,23.8786,139800.0
2005-08-11 15:30:00,26.39,26.42,26.36,26.38,140200.0,23.8695,23.8967,23.8424,23.8605,140200.0
2005-08-12 09:30:00,26.31,26.33,26.03,26.18,77600.0,23.7972,23.8153,23.5439,23.6796,77600.0
2005-08-12 10:00:00,26.11,26.24,26.08,26.22,70800.0,23.6163,23.7338,23.5891,23.7158,70800.0
2005-08-12 10:30:00,26.21,26.21,26.15,26.17,64400.0,23.7067,23.7067,23.6524,23.6705,64400.0
2005-08-12 11:00:00,26.17,26.27,26.15,26.2,73800.0,23.6705,23.761,23.6524,23.6977,73800.0
2005-08-12 11:30:00,26.21,26.22,26.15,26.16,110400.0,23.7067,23.7158,23.6524,23.6615,110400.0
2005-08-12 12:00:00,26.16,26.19,26.15,26.18,88200.0,23.6615,23.6886,23.6524,23.6796,88200.0
2005-08-12 12:30:00,26.18,26.18,26.15,26.18,39400.0,23.6796,23.6796,23.6524,23.6796,39400.0
2005-08-12 13:00:00,26.18,26.23,26.16,26.18,34400.0,23.6796,23.7248,23.6615,23.6796,34400.0
2005-08-12 13:30:00,26.2,26.21,26.18,26.19,28800.0,23.6977,23.7067,23.6796,23.6886,28800.0
2005-08-12 14:00:00,26.18,26.23,26.18,26.18,88600.0,23.6796,23.7248,23.6796,23.6796,88600.0
2005-08-12 14:30:00,26.18,26.25,26.18,26.23,85000.0,23.6796,23.7429,23.6796,23.7248,85000.0
2005-08-12 15:00:00,26.23,26.25,26.18,26.25,151800.0,23.7248,23.7429,23.6796,23.7429,151800.0
2005-08-12 15:30:00,26.25,26.29,26.18,26.25,373200.0,23.7429,23.7791,23.6796,23.7429,373200.0
2005-08-15 09:30:00,26.2,26.2,25.95,25.95,95000.0,23.6977,23.6977,23.4715,23.4715,95000.0
2005-08-15 10:00:00,25.95,26.04,25.93,26.01,105800.0,23.4715,23.553,23.4535,23.5258,105800.0
2005-08-15 10:30:00,26.0,26.19,26.0,26.19,71400.0,23.5168,23.6886,23.5168,23.6886,71400.0
2005-08-15 11:00:00,26.2,26.23,26.16,26.21,275600.0,23.6977,23.7248,23.6615,23.7067,275600.0
2005-08-15 11:30:00,26.2,26.29,26.2,26.25,109600.0,23.6977,23.7791,23.6977,23.7429,109600.0
2005-08-15 12:00:00,26.22,26.31,26.19,26.28,57800.0,23.7158,23.7972,23.6886,23.77,57800.0
2005-08-15 12:30:00,26.3,26.3,26.25,26.28,15000.0,23.7881,23.7881,23.7429,23.77,15000.0
2005-08-15 13:00:00,26.28,26.35,26.25,26.35,32000.0,23.77,23.8333,23.7429,23.8333,32000.0
2005-08-15 13:30:00,26.35,26.37,26.29,26.34,43200.0,23.8333,23.8514,23.7791,23.8243,43200.0
2005-08-15 14:00:00,26.33,26.35,26.33,26.35,29000.0,23.8153,23.8333,23.8153,23.8333,29000.0
2005-08-15 14:30:00,26.35,26.36,26.32,26.35,113200.0,23.8333,23.8424,23.8062,23.8333,113200.0
2005-08-15 15:00:00,26.35,26.42,26.34,26.4,80200.0,23.8333,23.8967,23.8243,23.8786,80200.0
2005-08-15 15:30:00,26.41,26.47,26.38,26.45,108600.0,23.8876,23.9419,23.8605,23.9238,108600.0
2005-08-16 09:30:00,26.65,26.92,26.65,26.81,220400.0,24.1047,24.3489,24.1047,24.2494,220400.0
2005-08-16 10:00:00,26.81,26.81,26.75,26.77,206000.0,24.2494,24.2494,24.1951,24.2132,206000.0
2005-08-16 10:30:00,26.77,26.78,26.73,26.75,156400.0,24.2132,24.2223,24.177,24.1951,156400.0
2005-08-16 11:00:00,26.75,26.85,26.74,26.82,115800.0,24.1951,24.2856,24.1861,24.2585,115800.0
2005-08-16 11:30:00,26.82,27.05,26.82,27.01,81600.0,24.2585,24.4665,24.2585,24.4303,81600.0
2005-08-16 12:00:00,27.02,27.16,27.0,27.16,112000.0,24.4394,24.566,24.4213,24.566,112000.0
2005-08-16 12:30:00,27.16,27.21,27.11,27.2,99600.0,24.566,24.6112,24.5208,24.6022,99600.0
2005-08-16 13:00:00,27.2,27.22,27.07,27.14,191600.0,24.6022,24.6203,24.4846,24.5479,191600.0
2005-08-16 13:30:00,27.14,27.16,27.09,27.14,52200.0,24.5479,24.566,24.5027,24.5479,52200.0
2005-08-16 14:00:00,27.15,27.15,27.11,27.13,65800.0,24.5569,24.5569,24.5208,24.5388,65800.0
2005-08-16 14:30:00,27.13,27.32,27.12,27.27,117200.0,24.5388,24.7107,24.5298,24.6655,117200.0
2005-08-16 15:00:00,27.27,27.27,27.12,27.14,127200.0,24.6655,24.6655,24.5298,24.5479,127200.0
2005-08-16 15:30:00,27.13,27.15,27.07,27.12,287400.0,24.5388,24.5569,24.4846,24.5298,287400.0
2005-08-17 09:30:00,27.16,27.17,27.03,27.09,145800.0,24.566,24.575,24.4484,24.5027,145800.0
2005-08-17 10:00:00,27.1,27.13,27.02,27.12,109000.0,24.5117,24.5388,24.4394,24.5298,109000.0
2005-08-17 10:30:00,27.11,27.15,27.1,27.14,117000.0,24.5208,24.5569,24.5117,24.5479,117000.0
2005-08-17 11:00:00,27.15,27.19,27.11,27.15,73200.0,24.5569,24.5931,24.5208,24.5569,73200.0
2005-08-17 11:30:00,27.15,27.15,27.1,27.11,51000.0,24.5569,24.5569,24.5117,24.5208,51000.0
2005-08-17 12:00:00,27.11,27.18,27.11,27.18,42600.0,24.5208,24.5841,24.5208,24.5841,42600.0
2005-08-17 12:30:00,27.18,27.21,27.16,27.21,46000.0,24.5841,24.6112,24.566,24.6112,46000.0
2005-08-17 13:00:00,27.21,27.25,27.19,27.24,42400.0,24.6112,24.6474,24.5931,24.6383,42400.0
2005-08-17 13:30:00,27.24,27.24,27.15,27.18,36400.0,24.6383,24.6383,24.5569,24.5841,36400.0
2005-08-17 14:00:00,27.17,27.18,27.1,27.17,101200.0,24.575,24.5841,24.5117,24.575,101200.0
2005-08-17 14:30:00,27.16,27.16,27.11,27.15,74400.0,24.566,24.566,24.5208,24.5569,74400.0
2005-08-17 15:00:00,27.15,27.16,27.14,27.16,92600.0,24.5569,24.566,24.5479,24.566,92600.0
2005-08-17 15:30:00,27.15,27.16,27.11,27.15,205200.0,24.5569,24.566,24.5208,24.5569,205200.0
2005-08-18 09:30:00,26.98,27.03,26.9,27.01,149800.0,24.4032,24.4484,24.3308,24.4303,149800.0
2005-08-18 10:00:00,27.0,27.04,26.96,27.04,88200.0,24.4213,24.4574,24.3851,24.4574,88200.0
2005-08-18 10:30:00,27.02,27.03,27.0,27.01,80400.0,24.4394,24.4484,24.4213,24.4303,80400.0
2005-08-18 11:00:00,27.01,27.03,26.95,27.0,74400.0,24.4303,24.4484,24.376,24.4213,74400.0
2005-08-18 11:30:00,26.99,27.0,26.97,26.99,107000.0,24.4122,24.4213,24.3941,24.4122,107000.0
2005-08-18 12:00:00,26.99,27.01,26.98,26.98,82800.0,24.4122,24.4303,24.4032,24.4032,82800.0
2005-08-18 12:30:00,26.98,26.98,26.86,26.86,83200.0,24.4032,24.4032,24.2946,24.2946,83200.0
2005-08-18 13:00:00,26.86,26.86,26.79,26.81,92200.0,24.2946,24.2946,24.2313,24.2494,92200.0
2005-08-18 13:30:00,26.81,26.81,26.71,26.73,68200.0,24.2494,24.2494,24.159,24.177,68200.0
2005-08-18 14:00:00,26.72,26.76,26.68,26.7,117800.0,24.168,24.2042,24.1318,24.1499,117800.0
2005-08-18 14:30:00,26.7,26.75,26.58,26.6,85200.0,24.1499,24.1951,24.0414,24.0595,85200.0
2005-08-18 15:00:00,26.59,26.73,26.55,26.71,149800.0,24.0504,24.177,24.0142,24.159,149800.0
2005-08-18 15:30:00,26.7,26.83,26.7,26.79,307000.0,24.1499,24.2675,24.1499,24.2313,307000.0
2005-08-19 09:30:00,26.77,26.77,26.58,26.62,27400.0,24.2132,24.2132,24.0414,24.0776,27400.0
2005-08-19 10:00:00,26.63,26.7,26.62,26.69,18800.0,24.0866,24.1499,24.0776,24.1409,18800.0
2005-08-19 10:30:00,26.69,26.71,26.67,26.68,60600.0,24.1409,24.159,24.1228,24.1318,60600.0
2005-08-19 11:00:00,26.68,26.74,26.65,26.74,34000.0,24.1318,24.1861,24.1047,24.1861,34000.0
2005-08-19 11:30:00,26.73,26.81,26.73,26.8,12000.0,24.177,24.2494,24.177,24.2404,12000.0
2005-08-19 12:00:00,26.8,26.83,26.71,26.73,127600.0,24.2404,24.2675,24.159,24.177,127600.0
2005-08-19 12:30:00,26.73,26.81,26.73,26.81,21000.0,24.177,24.2494,24.177,24.2494,21000.0
2005-08-19 13:00:00,26.81,26.83,26.71,26.71,14800.0,24.2494,24.2675,24.159,24.159,14800.0
2005-08-19 13:30:00,26.71,26.74,26.71,26.73,11800.0,24.159,24.1861,24.159,24.177,11800.0
2005-08-19 14:00:00,26.73,26.75,26.72,26.72,32000.0,24.177,24.1951,24.168,24.168,32000.0
2005-08-19 14:30:00,26.72,26.72,26.68,26.68,18600.0,24.168,24.168,24.1318,24.1318,18600.0
2005-08-19 15:00:00,26.69,26.69,26.63,26.66,13400.0,24.1409,24.1409,24.0866,24.1137,13400.0
2005-08-19 15:30:00,26.66,26.68,26.56,26.67,90200.0,24.1137,24.1318,24.0233,24.1228,90200.0
2005-08-22 09:30:00,26.6,26.6,26.43,26.45,63800.0,24.0595,24.0595,23.9057,23.9238,63800.0
2005-08-22 10:00:00,26.45,26.47,26.37,26.45,53800.0,23.9238,23.9419,23.8514,23.9238,53800.0
2005-08-22 10:30:00,26.45,26.52,26.38,26.52,75200.0,23.9238,23.9871,23.8605,23.9871,75200.0
2005-08-22 11:00:00,26.52,26.54,26.5,26.52,43200.0,23.9871,24.0052,23.969,23.9871,43200.0
2005-08-22 11:30:00,26.52,26.54,26.5,26.54,50800.0,23.9871,24.0052,23.969,24.0052,50800.0
2005-08-22 12:00:00,26.53,26.55,26.46,26.46,29400.0,23.9962,24.0142,23.9328,23.9328,29400.0
2005-08-22 12:30:00,26.45,26.45,26.35,26.35,39800.0,23.9238,23.9238,23.8333,23.8333,39800.0
2005-08-22 13:00:00,26.35,26.35,26.3,26.34,58200.0,23.8333,23.8333,23.7881,23.8243,58200.0
2005-08-22 13:30:00,26.33,26.35,26.32,26.34,26800.0,23.8153,23.8333,23.8062,23.8243,26800.0
2005-08-22 14:00:00,26.34,26.42,26.31,26.33,70400.0,23.8243,23.8967,23.7972,23.8153,70400.0
2005-08-22 14:30:00,26.33,26.35,26.31,26.33,60200.0,23.8153,23.8333,23.7972,23.8153,60200.0
2005-08-22 15:00:00,26.33,26.35,26.25,26.25,107000.0,23.8153,23.8333,23.7429,23.7429,107000.0
2005-08-22 15:30:00,26.25,26.31,26.24,26.28,179200.0,23.7429,23.7972,23.7338,23.77,179200.0
2005-08-23 09:30:00,26.17,26.33,26.17,26.28,69200.0,23.6705,23.8153,23.6705,23.77,69200.0
2005-08-23 10:00:00,26.27,26.31,26.27,26.29,44600.0,23.761,23.7972,23.761,23.7791,44600.0
2005-08-23 10:30:00,26.29,26.35,26.26,26.31,94600.0,23.7791,23.8333,23.7519,23.7972,94600.0
2005-08-23 11:00:00,26.34,26.46,26.31,26.45,41200.0,23.8243,23.9328,23.7972,23.9238,41200.0
2005-08-23 11:30:00,26.44,26.45,26.36,26.38,25600.0,23.9147,23.9238,23.8424,23.8605,25600.0
2005-08-23 12:00:00,26.38,26.38,26.27,26.33,36200.0,23.8605,23.8605,23.761,23.8153,36200.0
2005-08-23 12:30:00,26.35,26.41,26.34,26.37,26800.0,23.8333,23.8876,23.8243,23.8514,26800.0
2005-08-23 13:00:00,26.38,26.4,26.37,26.38,34000.0,23.8605,23.8786,23.8514,23.8605,34000.0
2005-08-23 13:30:00,26.38,26.42,26.38,26.41,18200.0,23.8605,23.8967,23.8605,23.8876,18200.0
2005-08-23 14:00:00,26.41,26.42,26.39,26.4,19200.0,23.8876,23.8967,23.8695,23.8786,19200.0
2005-08-23 14:30:00,26.39,26.41,26.38,26.41,27400.0,23.8695,23.8876,23.8605,23.8876,27400.0
2005-08-23 15:00:00,26.41,26.41,26.36,26.39,67400.0,23.8876,23.8876,23.8424,23.8695,67400.0
2005-08-23 15:30:00,26.39,26.41,26.38,26.38,74200.0,23.8695,23.8876,23.8605,23.8605,74200.0
2005-08-24 09:30:00,26.3,26.5,26.28,26.36,43400.0,23.7881,23.969,23.77,23.8424,43400.0
2005-08-24 10:00:00,26.36,26.53,26.36,26.5,23000.0,23.8424,23.9962,23.8424,23.969,23000.0
2005-08-24 10:30:00,26.54,26.58,26.43,26.43,31400.0,24.0052,24.0414,23.9057,23.9057,31400.0
2005-08-24 11:00:00,26.44,26.46,26.38,26.42,32400.0,23.9147,23.9328,23.8605,23.8967,32400.0
2005-08-24 11:30:00,26.42,26.49,26.42,26.49,27400.0,23.8967,23.96,23.8967,23.96,27400.0
2005-08-24 12:00:00,26.5,26.62,26.48,26.61,32800.0,23.969,24.0776,23.9509,24.0685,32800.0
2005-08-24 12:30:00,26.61,26.63,26.58,26.6,25400.0,24.0685,24.0866,24.0414,24.0595,25400.0
2005-08-24 13:00:00,26.6,26.63,26.58,26.58,26200.0,24.0595,24.0866,24.0414,24.0414,26200.0
2005-08-24 13:30:00,26.59,26.6,26.55,26.55,12800.0,24.0504,24.0595,24.0142,24.0142,12800.0
2005-08-24 14:00:00,26.55,26.59,26.53,26.59,41600.0,24.0142,24.0504,23.9962,24.0504,41600.0
2005-08-24 14:30:00,26.59,26.68,26.59,26.63,86600.0,24.0504,24.1318,24.0504,24.0866,86600.0
2005-08-24 15:00:00,26.63,26.66,26.55,26.65,197400.0,24.0866,24.1137,24.0142,24.1047,197400.0
2005-08-24 15:30:00,26.65,26.65,26.57,26.58,116200.0,24.1047,24.1047,24.0323,24.0414,116200.0
2005-08-25 09:30:00,26.45,26.6,26.4,26.56,36400.0,23.9238,24.0595,23.8786,24.0233,36400.0
2005-08-25 10:00:00,26.56,26.56,26.48,26.55,105200.0,24.0233,24.0233,23.9509,24.0142,105200.0
2005-08-25 10:30:00,26.55,26.6,26.55,26.58,82800.0,24.0142,24.0595,24.0142,24.0414,82800.0
2005-08-25 11:00:00,26.58,26.67,26.58,26.67,26800.0,24.0414,24.1228,24.0414,24.1228,26800.0
2005-08-25 11:30:00,26.67,26.68,26.61,26.64,55600.0,24.1228,24.1318,24.0685,24.0956,55600.0
2005-08-25 12:00:00,26.63,26.68,26.63,26.68,17800.0,24.0866,24.1318,24.0866,24.1318,17800.0
2005-08-25 12:30:00,26.68,26.68,26.6,26.61,26600.0,24.1318,24.1318,24.0595,24.0685,26600.0
2005-08-25 13:00:00,26.61,26.64,26.6,26.61,32000.0,24.0685,24.0956,24.0595,24.0685,32000.0
2005-08-25 13:30:00,26.62,26.65,26.59,26.65,24800.0,24.0776,24.1047,24.0504,24.1047,24800.0
2005-08-25 14:00:00,26.65,26.65,26.54,26.59,34400.0,24.1047,24.1047,24.0052,24.0504,34400.0
2005-08-25 14:30:00,26.59,26.66,26.53,26.66,60000.0,24.0504,24.1137,23.9962,24.1137,60000.0
2005-08-25 15:00:00,26.67,26.74,26.67,26.73,98400.0,24.1228,24.1861,24.1228,24.177,98400.0
2005-08-25 15:30:00,26.73,26.73,26.63,26.7,113600.0,24.177,24.177,24.0866,24.1499,113600.0
2005-08-26 09:30:00,26.63,26.77,26.58,26.65,109400.0,24.0866,24.2132,24.0414,24.1047,109400.0
2005-08-26 10:00:00,26.63,26.65,26.53,26.56,61200.0,24.0866,24.1047,23.9962,24.0233,61200.0
2005-08-26 10:30:00,26.56,26.56,26.5,26.5,89400.0,24.0233,24.0233,23.969,23.969,89400.0
2005-08-26 11:00:00,26.5,26.5,26.48,26.48,58400.0,23.969,23.969,23.9509,23.9509,58400.0
2005-08-26 11:30:00,26.48,26.48,26.46,26.46,27000.0,23.9509,23.9509,23.9328,23.9328,27000.0
2005-08-26 12:00:00,26.46,26.47,26.42,26.42,26800.0,23.9328,23.9419,23.8967,23.8967,26800.0
2005-08-26 12:30:00,26.41,26.42,26.41,26.41,50600.0,23.8876,23.8967,23.8876,23.8876,50600.0
2005-08-26 13:00:00,26.41,26.42,26.38,26.4,52800.0,23.8876,23.8967,23.8605,23.8786,52800.0
2005-08-26 13:30:00,26.39,26.4,26.38,26.39,28000.0,23.8695,23.8786,23.8605,23.8695,28000.0
2005-08-26 14:00:00,26.39,26.5,26.36,26.5,38000.0,23.8695,23.969,23.8424,23.969,38000.0
2005-08-26 14:30:00,26.5,26.53,26.46,26.5,187600.0,23.969,23.9962,23.9328,23.969,187600.0
2005-08-26 15:00:00,26.5,26.53,26.48,26.5,72800.0,23.969,23.9962,23.9509,23.969,72800.0
2005-08-26 15:30:00,26.5,26.52,26.48,26.5,118600.0,23.969,23.9871,23.9509,23.969,118600.0
2005-08-29 09:30:00,26.2,26.2,25.91,25.95,229800.0,23.6977,23.6977,23.4354,23.4715,229800.0
2005-08-29 10:00:00,25.96,25.98,25.9,25.98,212600.0,23.4806,23.4987,23.4263,23.4987,212600.0
2005-08-29 10:30:00,25.98,25.98,25.95,25.97,96600.0,23.4987,23.4987,23.4715,23.4896,96600.0
2005-08-29 11:00:00,25.97,26.09,25.97,26.09,147800.0,23.4896,23.5982,23.4896,23.5982,147800.0
2005-08-29 11:30:00,26.08,26.08,26.01,26.02,52400.0,23.5891,23.5891,23.5258,23.5349,52400.0
2005-08-29 12:00:00,26.02,26.11,26.02,26.1,83400.0,23.5349,23.6163,23.5349,23.6072,83400.0
2005-08-29 12:30:00,26.1,26.13,26.09,26.1,105200.0,23.6072,23.6344,23.5982,23.6072,105200.0
2005-08-29 13:00:00,26.1,26.24,26.1,26.2,60000.0,23.6072,23.7338,23.6072,23.6977,60000.0
2005-08-29 13:30:00,26.2,26.3,26.2,26.28,70400.0,23.6977,23.7881,23.6977,23.77,70400.0
2005-08-29 14:00:00,26.29,26.33,26.28,26.32,36200.0,23.7791,23.8153,23.77,23.8062,36200.0
2005-08-29 14:30:00,26.32,26.33,26.23,26.25,83200.0,23.8062,23.8153,23.7248,23.7429,83200.0
2005-08-29 15:00:00,26.25,26.28,26.24,26.25,143400.0,23.7429,23.77,23.7338,23.7429,143400.0
2005-08-29 15:30:00,26.25,26.29,26.25,26.27,180000.0,23.7429,23.7791,23.7429,23.761,180000.0
2005-08-30 09:30:00,26.27,26.42,26.15,26.41,42400.0,23.7974,23.9332,23.6887,23.9242,42400.0
2005-08-30 10:00:00,26.41,26.55,26.41,26.42,82600.0,23.9242,24.051,23.9242,23.9332,82600.0
2005-08-30 10:30:00,26.4,26.4,26.27,26.31,37400.0,23.9151,23.9151,23.7974,23.8336,37400.0
2005-08-30 11:00:00,26.33,26.4,26.31,26.4,18000.0,23.8517,23.9151,23.8336,23.9151,18000.0
2005-08-30 11:30:00,26.41,26.41,26.29,26.35,31000.0,23.9242,23.9242,23.8155,23.8698,31000.0
2005-08-30 12:00:00,26.34,26.37,26.28,26.36,26600.0,23.8608,23.888,23.8064,23.8789,26600.0
2005-08-30 12:30:00,26.36,26.41,26.32,26.34,72000.0,23.8789,23.9242,23.8427,23.8608,72000.0
2005-08-30 13:00:00,26.35,26.35,26.24,26.24,101400.0,23.8698,23.8698,23.7702,23.7702,101400.0
2005-08-30 13:30:00,26.25,26.25,26.18,26.19,87200.0,23.7792,23.7792,23.7158,23.7249,87200.0
2005-08-30 14:00:00,26.18,26.19,26.14,26.14,84800.0,23.7158,23.7249,23.6796,23.6796,84800.0
2005-08-30 14:30:00,26.14,26.2,26.11,26.13,266600.0,23.6796,23.734,23.6524,23.6705,266600.0
2005-08-30 15:00:00,26.11,26.11,26.02,26.07,80400.0,23.6524,23.6524,23.5709,23.6162,80400.0
2005-08-30 15:30:00,26.07,26.18,26.07,26.12,314800.0,23.6162,23.7158,23.6162,23.6615,314800.0
2005-08-31 09:30:00,25.43,25.64,24.9,25.47,842000.0,23.0364,23.2267,22.5563,23.0727,842000.0
2005-08-31 10:00:00,25.47,25.54,25.41,25.46,429200.0,23.0727,23.1361,23.0183,23.0636,429200.0
2005-08-31 10:30:00,25.46,25.51,25.45,25.49,165600.0,23.0636,23.1089,23.0545,23.0908,165600.0
2005-08-31 11:00:00,25.49,25.53,25.41,25.43,230200.0,23.0908,23.127,23.0183,23.0364,230200.0
2005-08-31 11:30:00,25.43,25.46,25.43,25.45,192200.0,23.0364,23.0636,23.0364,23.0545,192200.0
2005-08-31 12:00:00,25.45,25.49,25.41,25.41,59600.0,23.0545,23.0908,23.0183,23.0183,59600.0
2005-08-31 12:30:00,25.41,25.41,25.38,25.4,129200.0,23.0183,23.0183,22.9911,23.0093,129200.0
2005-08-31 13:00:00,25.41,25.58,25.39,25.58,109200.0,23.0183,23.1723,23.0002,23.1723,109200.0
2005-08-31 13:30:00,25.58,25.68,25.58,25.64,119600.0,23.1723,23.2629,23.1723,23.2267,119600.0
2005-08-31 14:00:00,25.64,25.66,25.58,25.6,142800.0,23.2267,23.2448,23.1723,23.1904,142800.0
2005-08-31 14:30:00,25.6,25.6,25.54,25.54,143400.0,23.1904,23.1904,23.1361,23.1361,143400.0
2005-08-31 15:00:00,25.54,25.65,25.5,25.55,199200.0,23.1361,23.2357,23.0998,23.1451,199200.0
2005-08-31 15:30:00,25.55,25.59,25.54,25.58,310200.0,23.1451,23.1814,23.1361,23.1723,310200.0
2005-09-01 09:30:00,25.62,25.62,25.38,25.41,141800.0,23.2085,23.2085,22.9911,23.0183,141800.0
2005-09-01 10:00:00,25.41,25.45,25.28,25.4,132600.0,23.0183,23.0545,22.9005,23.0093,132600.0
2005-09-01 10:30:00,25.4,25.5,25.38,25.47,90600.0,23.0093,23.0998,22.9911,23.0727,90600.0
2005-09-01 11:00:00,25.47,25.5,25.38,25.43,64200.0,23.0727,23.0998,22.9911,23.0364,64200.0
2005-09-01 11:30:00,25.43,25.5,25.43,25.45,83800.0,23.0364,23.0998,23.0364,23.0545,83800.0
2005-09-01 12:00:00,25.45,25.45,25.25,25.25,114400.0,23.0545,23.0545,22.8734,22.8734,114400.0
2005-09-01 12:30:00,25.25,25.25,25.14,25.15,100800.0,22.8734,22.8734,22.7737,22.7828,100800.0
2005-09-01 13:00:00,25.15,25.21,25.1,25.11,107800.0,22.7828,22.8371,22.7375,22.7465,107800.0
2005-09-01 13:30:00,25.11,25.11,25.04,25.08,127800.0,22.7465,22.7465,22.6831,22.7194,127800.0
2005-09-01 14:00:00,25.07,25.13,25.07,25.09,82600.0,22.7103,22.7647,22.7103,22.7284,82600.0
2005-09-01 14:30:00,25.08,25.22,25.08,25.13,97200.0,22.7194,22.8462,22.7194,22.7647,97200.0
2005-09-01 15:00:00,25.12,25.18,25.1,25.13,121800.0,22.7556,22.81,22.7375,22.7647,121800.0
2005-09-01 15:30:00,25.14,25.19,25.09,25.17,219200.0,22.7737,22.819,22.7284,22.8009,219200.0
2005-09-02 09:30:00,25.1,25.25,25.0,25.02,352600.0,22.7375,22.8734,22.6469,22.665,352600.0
2005-09-02 10:00:00,25.03,25.08,24.92,24.93,316000.0,22.6741,22.7194,22.5744,22.5835,316000.0
2005-09-02 10:30:00,24.93,25.03,24.93,24.99,166800.0,22.5835,22.6741,22.5835,22.6378,166800.0
2005-09-02 11:00:00,24.99,25.0,24.93,24.93,124400.0,22.6378,22.6469,22.5835,22.5835,124400.0
2005-09-02 11:30:00,24.93,24.99,24.92,24.95,79200.0,22.5835,22.6378,22.5744,22.6016,79200.0
2005-09-02 12:00:00,24.96,25.03,24.96,25.0,46000.0,22.6107,22.6741,22.6107,22.6469,46000.0
2005-09-02 12:30:00,25.0,25.0,24.93,24.93,59800.0,22.6469,22.6469,22.5835,22.5835,59800.0
2005-09-02 13:00:00,24.95,24.98,24.93,24.98,39800.0,22.6016,22.6288,22.5835,22.6288,39800.0
2005-09-02 13:30:00,24.97,24.98,24.88,24.96,69600.0,22.6197,22.6288,22.5382,22.6107,69600.0
2005-09-02 14:00:00,24.96,25.05,24.96,24.99,132800.0,22.6107,22.6922,22.6107,22.6378,132800.0
2005-09-02 14:30:00,24.99,25.03,24.98,25.02,193200.0,22.6378,22.6741,22.6288,22.665,193200.0
2005-09-02 15:00:00,25.0,25.07,25.0,25.07,61400.0,22.6469,22.7103,22.6469,22.7103,61400.0
2005-09-02 15:30:00,25.06,25.16,25.06,25.15,165600.0,22.7013,22.7918,22.7013,22.7828,165600.0
2005-09-06 09:30:00,25.38,25.38,25.2,25.23,106800.0,22.9911,22.9911,22.8281,22.8553,106800.0
2005-09-06 10:00:00,25.25,25.38,25.15,25.31,151800.0,22.8734,22.9911,22.7828,22.9277,151800.0
2005-09-06 10:30:00,25.3,25.35,25.25,25.3,64200.0,22.9187,22.964,22.8734,22.9187,64200.0
2005-09-06 11:00:00,25.3,25.32,25.26,25.26,111200.0,22.9187,22.9368,22.8824,22.8824,111200.0
2005-09-06 11:30:00,25.26,25.27,25.24,25.24,45600.0,22.8824,22.8915,22.8643,22.8643,45600.0
2005-09-06 12:00:00,25.24,25.24,25.2,25.2,70800.0,22.8643,22.8643,22.8281,22.8281,70800.0
2005-09-06 12:30:00,25.2,25.23,25.18,25.22,35600.0,22.8281,22.8553,22.81,22.8462,35600.0
2005-09-06 13:00:00,25.22,25.22,25.14,25.16,23800.0,22.8462,22.8462,22.7737,22.7918,23800.0
2005-09-06 13:30:00,25.16,25.21,25.15,25.21,27800.0,22.7918,22.8371,22.7828,22.8371,27800.0
2005-09-06 14:00:00,25.21,25.22,25.19,25.21,47400.0,22.8371,22.8462,22.819,22.8371,47400.0
2005-09-06 14:30:00,25.21,25.25,25.18,25.22,58000.0,22.8371,22.8734,22.81,22.8462,58000.0
2005-09-06 15:00:00,25.22,25.29,25.22,25.25,51000.0,22.8462,22.9096,22.8462,22.8734,51000.0
2005-09-06 15:30:00,25.25,25.36,25.25,25.33,203600.0,22.8734,22.973,22.8734,22.9458,203600.0
2005-09-07 09:30:00,25.25,25.38,25.15,25.15,112400.0,22.8734,22.9911,22.7828,22.7828,112400.0
2005-09-07 10:00:00,25.15,25.22,25.08,25.22,144000.0,22.7828,22.8462,22.7194,22.8462,144000.0
2005-09-07 10:30:00,25.22,25.28,25.22,25.23,39400.0,22.8462,22.9005,22.8462,22.8553,39400.0
2005-09-07 11:00:00,25.23,25.24,25.19,25.2,22200.0,22.8553,22.8643,22.819,22.8281,22200.0
2005-09-07 11:30:00,25.2,25.21,25.17,25.2,79200.0,22.8281,22.8371,22.8009,22.8281,79200.0
2005-09-07 12:00:00,25.2,25.21,25.17,25.2,85000.0,22.8281,22.8371,22.8009,22.8281,85000.0
2005-09-07 12:30:00,25.2,25.21,25.2,25.2,38800.0,22.8281,22.8371,22.8281,22.8281,38800.0
2005-09-07 13:00:00,25.2,25.2,25.16,25.17,46000.0,22.8281,22.8281,22.7918,22.8009,46000.0
2005-09-07 13:30:00,25.17,25.23,25.17,25.23,51200.0,22.8009,22.8553,22.8009,22.8553,51200.0
2005-09-07 14:00:00,25.23,25.25,25.16,25.17,18200.0,22.8553,22.8734,22.7918,22.8009,18200.0
2005-09-07 14:30:00,25.14,25.22,25.12,25.22,26200.0,22.7737,22.8462,22.7556,22.8462,26200.0
2005-09-07 15:00:00,25.22,25.27,25.22,25.27,58200.0,22.8462,22.8915,22.8462,22.8915,58200.0
2005-09-07 15:30:00,25.28,25.33,25.28,25.32,244800.0,22.9005,22.9458,22.9005,22.9368,244800.0
2005-09-08 09:30:00,25.24,25.24,24.8,24.94,163000.0,22.8643,22.8643,22.4657,22.5925,163000.0
2005-09-08 10:00:00,24.93,25.02,24.91,24.99,173600.0,22.5835,22.665,22.5654,22.6378,173600.0
2005-09-08 10:30:00,25.0,25.1,24.99,25.08,184000.0,22.6469,22.7375,22.6378,22.7194,184000.0
2005-09-08 11:00:00,25.08,25.09,25.0,25.09,58600.0,22.7194,22.7284,22.6469,22.7284,58600.0
2005-09-08 11:30:00,25.1,25.11,25.07,25.11,188400.0,22.7375,22.7465,22.7103,22.7465,188400.0
2005-09-08 12:00:00,25.11,25.15,25.11,25.15,48200.0,22.7465,22.7828,22.7465,22.7828,48200.0
2005-09-08 12:30:00,25.15,25.2,25.15,25.17,151400.0,22.7828,22.8281,22.7828,22.8009,151400.0
2005-09-08 13:00:00,25.17,25.19,25.13,25.13,97800.0,22.8009,22.819,22.7647,22.7647,97800.0
2005-09-08 13:30:00,25.11,25.13,25.09,25.13,121400.0,22.7465,22.7647,22.7284,22.7647,121400.0
2005-09-08 14:00:00,25.13,25.15,25.11,25.13,74600.0,22.7647,22.7828,22.7465,22.7647,74600.0
2005-09-08 14:30:00,25.13,25.15,25.07,25.09,121000.0,22.7647,22.7828,22.7103,22.7284,121000.0
2005-09-08 15:00:00,25.07,25.07,25.03,25.03,58600.0,22.7103,22.7103,22.6741,22.6741,58600.0
2005-09-08 15:30:00,25.03,25.04,24.96,25.0,124600.0,22.6741,22.6831,22.6107,22.6469,124600.0
2005-09-09 09:30:00,25.06,25.2,25.06,25.18,122800.0,22.7013,22.8281,22.7013,22.81,122800.0
2005-09-09 10:00:00,25.18,25.27,25.18,25.22,114200.0,22.81,22.8915,22.81,22.8462,114200.0
2005-09-09 10:30:00,25.22,25.23,25.17,25.17,158800.0,22.8462,22.8553,22.8009,22.8009,158800.0
2005-09-09 11:00:00,25.17,25.17,25.12,25.13,71400.0,22.8009,22.8009,22.7556,22.7647,71400.0
2005-09-09 11:30:00,25.12,25.13,25.08,25.08,143000.0,22.7556,22.7647,22.7194,22.7194,143000.0
2005-09-09 12:00:00,25.08,25.1,25.05,25.07,224600.0,22.7194,22.7375,22.6922,22.7103,224600.0
2005-09-09 12:30:00,25.07,25.07,25.04,25.07,126400.0,22.7103,22.7103,22.6831,22.7103,126400.0
2005-09-09 13:00:00,25.07,25.07,25.01,25.01,121800.0,22.7103,22.7103,22.656,22.656,121800.0
2005-09-09 13:30:00,25.02,25.06,24.98,24.99,239200.0,22.665,22.7013,22.6288,22.6378,239200.0
2005-09-09 14:00:00,24.99,25.0,24.8,24.84,326200.0,22.6378,22.6469,22.4657,22.502,326200.0
2005-09-09 14:30:00,24.84,24.84,24.76,24.8,166800.0,22.502,22.502,22.4295,22.4657,166800.0
2005-09-09 15:00:00,24.8,24.86,24.76,24.8,287000.0,22.4657,22.5201,22.4295,22.4657,287000.0
2005-09-09 15:30:00,24.8,24.86,24.75,24.84,369200.0,22.4657,22.5201,22.4204,22.502,369200.0
2005-09-12 09:30:00,24.85,24.86,24.61,24.85,386200.0,22.511,22.5201,22.2936,22.511,386200.0
2005-09-12 10:00:00,24.82,24.85,24.73,24.75,81200.0,22.4838,22.511,22.4023,22.4204,81200.0
2005-09-12 10:30:00,24.75,24.83,24.75,24.82,105800.0,22.4204,22.4929,22.4204,22.4838,105800.0
2005-09-12 11:00:00,24.82,24.88,24.73,24.73,149800.0,22.4838,22.5382,22.4023,22.4023,149800.0
2005-09-12 11:30:00,24.72,24.77,24.72,24.77,85000.0,22.3933,22.4386,22.3933,22.4386,85000.0
2005-09-12 12:00:00,24.77,24.81,24.75,24.81,57000.0,22.4386,22.4748,22.4204,22.4748,57000.0
2005-09-12 12:30:00,24.81,24.82,24.79,24.81,84800.0,22.4748,22.4838,22.4567,22.4748,84800.0
2005-09-12 13:00:00,24.82,24.83,24.77,24.77,48200.0,22.4838,22.4929,22.4386,22.4386,48200.0
2005-09-12 13:30:00,24.76,24.78,24.75,24.77,59000.0,22.4295,22.4476,22.4204,22.4386,59000.0
2005-09-12 14:00:00,24.77,24.77,24.71,24.71,167600.0,22.4386,22.4386,22.3842,22.3842,167600.0
2005-09-12 14:30:00,24.7,24.72,24.68,24.7,59800.0,22.3751,22.3933,22.357,22.3751,59800.0
2005-09-12 15:00:00,24.7,24.75,24.68,24.72,112800.0,22.3751,22.4204,22.357,22.3933,112800.0
2005-09-12 15:30:00,24.72,24.76,24.7,24.75,203800.0,22.3933,22.4295,22.3751,22.4204,203800.0
2005-09-13 09:30:00,24.7,24.7,24.33,24.43,97200.0,22.3751,22.3751,22.04,22.1306,97200.0
2005-09-13 10:00:00,24.42,24.56,24.41,24.52,115200.0,22.1215,22.2483,22.1124,22.2121,115200.0
2005-09-13 10:30:00,24.52,24.56,24.47,24.47,73600.0,22.2121,22.2483,22.1668,22.1668,73600.0
2005-09-13 11:00:00,24.47,24.5,24.3,24.33,133600.0,22.1668,22.194,22.0128,22.04,133600.0
2005-09-13 11:30:00,24.34,24.41,24.3,24.4,86200.0,22.049,22.1124,22.0128,22.1034,86200.0
2005-09-13 12:00:00,24.4,24.46,24.4,24.46,52400.0,22.1034,22.1577,22.1034,22.1577,52400.0
2005-09-13 12:30:00,24.46,24.5,24.44,24.47,549400.0,22.1577,22.194,22.1396,22.1668,549400.0
2005-09-13 13:00:00,24.47,24.5,24.43,24.49,53200.0,22.1668,22.194,22.1306,22.1849,53200.0
2005-09-13 13:30:00,24.49,24.49,24.41,24.47,93200.0,22.1849,22.1849,22.1124,22.1668,93200.0
2005-09-13 14:00:00,24.46,24.61,24.42,24.6,80800.0,22.1577,22.2936,22.1215,22.2846,80800.0
2005-09-13 14:30:00,24.6,24.67,24.6,24.61,103200.0,22.2846,22.348,22.2846,22.2936,103200.0
2005-09-13 15:00:00,24.62,24.62,24.5,24.55,64800.0,22.3027,22.3027,22.194,22.2393,64800.0
2005-09-13 15:30:00,24.55,24.55,24.5,24.53,122800.0,22.2393,22.2393,22.194,22.2211,122800.0
2005-09-14 09:30:00,24.6,24.61,24.35,24.42,65800.0,22.2846,22.2936,22.0581,22.1215,65800.0
2005-09-14 10:00:00,24.41,24.48,24.33,24.38,75400.0,22.1124,22.1758,22.04,22.0853,75400.0
2005-09-14 10:30:00,24.36,24.48,24.35,24.46,69400.0,22.0671,22.1758,22.0581,22.1577,69400.0
2005-09-14 11:00:00,24.46,24.47,24.43,24.44,16200.0,22.1577,22.1668,22.1306,22.1396,16200.0
2005-09-14 11:30:00,24.45,24.47,24.44,24.46,22000.0,22.1487,22.1668,22.1396,22.1577,22000.0
2005-09-14 12:00:00,24.46,24.48,24.44,24.47,18400.0,22.1577,22.1758,22.1396,22.1668,18400.0
2005-09-14 12:30:00,24.47,24.49,24.43,24.46,24000.0,22.1668,22.1849,22.1306,22.1577,24000.0
2005-09-14 13:00:00,24.47,24.54,24.47,24.53,23000.0,22.1668,22.2302,22.1668,22.2211,23000.0
2005-09-14 13:30:00,24.53,24.55,24.5,24.55,25200.0,22.2211,22.2393,22.194,22.2393,25200.0
2005-09-14 14:00:00,24.55,24.55,24.47,24.47,107400.0,22.2393,22.2393,22.1668,22.1668,107400.0
2005-09-14 14:30:00,24.47,24.5,24.45,24.5,60200.0,22.1668,22.194,22.1487,22.194,60200.0
2005-09-14 15:00:00,24.49,24.49,24.4,24.42,61000.0,22.1849,22.1849,22.1034,22.1215,61000.0
2005-09-14 15:30:00,24.42,24.48,24.42,24.48,118400.0,22.1215,22.1758,22.1215,22.1758,118400.0
2005-09-15 09:30:00,24.45,24.8,24.45,24.77,140800.0,22.1487,22.4657,22.1487,22.4386,140800.0
2005-09-15 10:00:00,24.75,24.94,24.73,24.94,121600.0,22.4204,22.5925,22.4023,22.5925,121600.0
2005-09-15 10:30:00,24.95,24.99,24.85,24.95,93000.0,22.6016,22.6378,22.511,22.6016,93000.0
2005-09-15 11:00:00,24.95,25.04,24.95,25.01,160200.0,22.6016,22.6831,22.6016,22.656,160200.0
2005-09-15 11:30:00,25.01,25.02,24.85,24.85,89800.0,22.656,22.665,22.511,22.511,89800.0
2005-09-15 12:00:00,24.84,24.84,24.74,24.8,64800.0,22.502,22.502,22.4114,22.4657,64800.0
2005-09-15 12:30:00,24.8,24.8,24.73,24.75,65800.0,22.4657,22.4657,22.4023,22.4204,65800.0
2005-09-15 13:00:00,24.75,24.78,24.69,24.7,52000.0,22.4204,22.4476,22.3661,22.3751,52000.0
2005-09-15 13:30:00,24.69,24.69,24.58,24.59,47200.0,22.3661,22.3661,22.2664,22.2755,47200.0
2005-09-15 14:00:00,24.59,24.66,24.59,24.65,39400.0,22.2755,22.3389,22.2755,22.3298,39400.0
2005-09-15 14:30:00,24.65,24.75,24.63,24.75,70200.0,22.3298,22.4204,22.3117,22.4204,70200.0
2005-09-15 15:00:00,24.75,24.77,24.71,24.71,82800.0,22.4204,22.4386,22.3842,22.3842,82800.0
2005-09-15 15:30:00,24.71,24.71,24.66,24.67,63800.0,22.3842,22.3842,22.3389,22.348,63800.0
2005-09-16 09:30:00,24.68,24.8,24.5,24.61,215000.0,22.357,22.4657,22.194,22.2936,215000.0
2005-09-16 10:00:00,24.59,24.74,24.53,24.57,47200.0,22.2755,22.4114,22.2211,22.2574,47200.0
2005-09-16 10:30:00,24.56,24.59,24.5,24.52,39600.0,22.2483,22.2755,22.194,22.2121,39600.0
2005-09-16 11:00:00,24.52,24.55,24.5,24.55,20800.0,22.2121,22.2393,22.194,22.2393,20800.0
2005-09-16 11:30:00,24.55,24.61,24.51,24.52,31000.0,22.2393,22.2936,22.203,22.2121,31000.0
2005-09-16 12:00:00,24.51,24.53,24.48,24.5,21200.0,22.203,22.2211,22.1758,22.194,21200.0
2005-09-16 12:30:00,24.5,24.5,24.37,24.4,33400.0,22.194,22.194,22.0762,22.1034,33400.0
2005-09-16 13:00:00,24.4,24.51,24.39,24.51,149600.0,22.1034,22.203,22.0943,22.203,149600.0
2005-09-16 13:30:00,24.51,24.51,24.45,24.47,42800.0,22.203,22.203,22.1487,22.1668,42800.0
2005-09-16 14:00:00,24.47,24.5,24.36,24.39,62200.0,22.1668,22.194,22.0671,22.0943,62200.0
2005-09-16 14:30:00,24.4,24.44,24.34,24.4,83600.0,22.1034,22.1396,22.049,22.1034,83600.0
2005-09-16 15:00:00,24.39,24.55,24.39,24.54,56600.0,22.0943,22.2393,22.0943,22.2302,56600.0
2005-09-16 15:30:00,24.55,24.59,24.54,24.56,238000.0,22.2393,22.2755,22.2302,22.2483,238000.0
2005-09-19 09:30:00,24.56,24.56,24.43,24.49,122800.0,22.2483,22.2483,22.1306,22.1849,122800.0
2005-09-19 10:00:00,24.5,24.55,24.39,24.43,61000.0,22.194,22.2393,22.0943,22.1306,61000.0
2005-09-19 10:30:00,24.43,24.47,24.43,24.43,151800.0,22.1306,22.1668,22.1306,22.1306,151800.0
2005-09-19 11:00:00,24.43,24.47,24.41,24.46,60400.0,22.1306,22.1668,22.1124,22.1577,60400.0
2005-09-19 11:30:00,24.46,24.54,24.46,24.54,22600.0,22.1577,22.2302,22.1577,22.2302,22600.0
2005-09-19 12:00:00,24.55,24.57,24.53,24.54,16800.0,22.2393,22.2574,22.2211,22.2302,16800.0
2005-09-19 12:30:00,24.55,24.56,24.54,24.55,20400.0,22.2393,22.2483,22.2302,22.2393,20400.0
2005-09-19 13:00:00,24.55,24.56,24.49,24.56,18600.0,22.2393,22.2483,22.1849,22.2483,18600.0
2005-09-19 13:30:00,24.56,24.59,24.54,24.56,67400.0,22.2483,22.2755,22.2302,22.2483,67400.0
2005-09-19 14:00:00,24.56,24.56,24.54,24.56,60800.0,22.2483,22.2483,22.2302,22.2483,60800.0
2005-09-19 14:30:00,24.56,24.57,24.53,24.53,60000.0,22.2483,22.2574,22.2211,22.2211,60000.0
2005-09-19 15:00:00,24.53,24.57,24.53,24.54,49000.0,22.2211,22.2574,22.2211,22.2302,49000.0
2005-09-19 15:30:00,24.54,24.56,24.49,24.54,134800.0,22.2302,22.2483,22.1849,22.2302,134800.0
2005-09-20 09:30:00,24.54,24.61,24.54,24.55,40800.0,22.2302,22.2936,22.2302,22.2393,40800.0
2005-09-20 10:00:00,24.55,24.6,24.52,24.53,70200.0,22.2393,22.2846,22.2121,22.2211,70200.0
2005-09-20 10:30:00,24.53,24.53,24.35,24.35,54800.0,22.2211,22.2211,22.0581,22.0581,54800.0
2005-09-20 11:00:00,24.36,24.39,24.3,24.35,28000.0,22.0671,22.0943,22.0128,22.0581,28000.0
2005-09-20 11:30:00,24.34,24.34,24.15,24.18,37200.0,22.049,22.049,21.8769,21.9041,37200.0
2005-09-20 12:00:00,24.18,24.19,24.11,24.16,50000.0,21.9041,21.9131,21.8407,21.886,50000.0
2005-09-20 12:30:00,24.17,24.2,24.07,24.08,41600.0,21.895,21.9222,21.8044,21.8135,41600.0
2005-09-20 13:00:00,24.07,24.13,24.05,24.07,54200.0,21.8044,21.8588,21.7863,21.8044,54200.0
2005-09-20 13:30:00,24.08,24.08,24.04,24.06,71400.0,21.8135,21.8135,21.7773,21.7954,71400.0
2005-09-20 14:00:00,24.06,24.07,23.85,23.86,163600.0,21.7954,21.8044,21.6051,21.6142,163600.0
2005-09-20 14:30:00,23.86,24.07,23.84,24.03,182200.0,21.6142,21.8044,21.5961,21.7682,182200.0
2005-09-20 15:00:00,24.01,24.03,23.96,24.03,93600.0,21.7501,21.7682,21.7048,21.7682,93600.0
2005-09-20 15:30:00,24.05,24.17,24.05,24.09,573000.0,21.7863,21.895,21.7863,21.8226,573000.0
2005-09-21 09:30:00,24.04,24.04,23.59,23.59,92600.0,21.7773,21.7773,21.3696,21.3696,92600.0
2005-09-21 10:00:00,23.59,23.65,23.58,23.63,142200.0,21.3696,21.424,21.3606,21.4059,142200.0
2005-09-21 10:30:00,23.63,23.68,23.63,23.68,135200.0,21.4059,21.4511,21.4059,21.4511,135200.0
2005-09-21 11:00:00,23.69,23.7,23.6,23.65,89600.0,21.4602,21.4693,21.3787,21.424,89600.0
2005-09-21 11:30:00,23.65,23.65,23.63,23.64,93000.0,21.424,21.424,21.4059,21.4149,93000.0
2005-09-21 12:00:00,23.64,23.65,23.62,23.62,98200.0,21.4149,21.424,21.3968,21.3968,98200.0
2005-09-21 12:30:00,23.62,23.65,23.61,23.65,63600.0,21.3968,21.424,21.3877,21.424,63600.0
2005-09-21 13:00:00,23.65,23.65,23.63,23.63,88200.0,21.424,21.424,21.4059,21.4059,88200.0
2005-09-21 13:30:00,23.63,23.63,23.53,23.54,68200.0,21.4059,21.4059,21.3153,21.3243,68200.0
2005-09-21 14:00:00,23.54,23.57,23.53,23.57,85200.0,21.3243,21.3515,21.3153,21.3515,85200.0
2005-09-21 14:30:00,23.57,23.71,23.57,23.71,271200.0,21.3515,21.4783,21.3515,21.4783,271200.0
2005-09-21 15:00:00,23.71,23.72,23.68,23.7,153600.0,21.4783,21.4874,21.4511,21.4693,153600.0
2005-09-21 15:30:00,23.7,23.71,23.67,23.68,228800.0,21.4693,21.4783,21.4421,21.4511,228800.0
2005-09-22 09:30:00,23.65,23.65,23.19,23.34,229800.0,21.424,21.424,21.0073,21.1431,229800.0
2005-09-22 10:00:00,23.35,23.47,23.35,23.44,239400.0,21.1522,21.2609,21.1522,21.2337,239400.0
2005-09-22 10:30:00,23.44,23.55,23.43,23.46,172000.0,21.2337,21.3334,21.2247,21.2519,172000.0
2005-09-22 11:00:00,23.46,23.55,23.46,23.47,47400.0,21.2519,21.3334,21.2519,21.2609,47400.0
2005-09-22 11:30:00,23.47,23.5,23.4,23.43,55600.0,21.2609,21.2881,21.1975,21.2247,55600.0
2005-09-22 12:00:00,23.44,23.46,23.4,23.44,16600.0,21.2337,21.2519,21.1975,21.2337,16600.0
2005-09-22 12:30:00,23.46,23.48,23.45,23.48,18200.0,21.2519,21.27,21.2428,21.27,18200.0
2005-09-22 13:00:00,23.48,23.5,23.45,23.5,25800.0,21.27,21.2881,21.2428,21.2881,25800.0
2005-09-22 13:30:00,23.5,23.56,23.48,23.55,30600.0,21.2881,21.3424,21.27,21.3334,30600.0
2005-09-22 14:00:00,23.54,23.56,23.53,23.54,23000.0,21.3243,21.3424,21.3153,21.3243,23000.0
2005-09-22 14:30:00,23.54,23.57,23.5,23.53,42000.0,21.3243,21.3515,21.2881,21.3153,42000.0
2005-09-22 15:00:00,23.54,23.66,23.53,23.66,85600.0,21.3243,21.433,21.3153,21.433,85600.0
2005-09-22 15:30:00,23.67,23.76,23.67,23.73,181800.0,21.4421,21.5236,21.4421,21.4964,181800.0
2005-09-23 09:30:00,23.75,24.0,23.75,23.91,66400.0,21.5146,21.741,21.5146,21.6595,66400.0
2005-09-23 10:00:00,23.93,24.22,23.93,24.2,126800.0,21.6776,21.9403,21.6776,21.9222,126800.0
2005-09-23 10:30:00,24.2,24.2,24.11,24.19,110200.0,21.9222,21.9222,21.8407,21.9131,110200.0
2005-09-23 11:00:00,24.19,24.19,24.14,24.14,41800.0,21.9131,21.9131,21.8678,21.8678,41800.0
2005-09-23 11:30:00,24.15,24.18,24.15,24.15,33800.0,21.8769,21.9041,21.8769,21.8769,33800.0
2005-09-23 12:00:00,24.15,24.15,23.98,24.01,54200.0,21.8769,21.8769,21.7229,21.7501,54200.0
2005-09-23 12:30:00,24.01,24.01,23.98,24.0,23600.0,21.7501,21.7501,21.7229,21.741,23600.0
2005-09-23 13:00:00,23.99,24.14,23.99,24.14,39000.0,21.732,21.8678,21.732,21.8678,39000.0
2005-09-23 13:30:00,24.13,24.2,24.13,24.17,36800.0,21.8588,21.9222,21.8588,21.895,36800.0
2005-09-23 14:00:00,24.17,24.25,24.16,24.24,246000.0,21.895,21.9675,21.886,21.9584,246000.0
2005-09-23 14:30:00,24.24,24.27,24.17,24.18,114400.0,21.9584,21.9856,21.895,21.9041,114400.0
2005-09-23 15:00:00,24.18,24.23,24.15,24.22,101200.0,21.9041,21.9494,21.8769,21.9403,101200.0
2005-09-23 15:30:00,24.21,24.25,24.19,24.2,188800.0,21.9313,21.9675,21.9131,21.9222,188800.0
2005-09-26 09:30:00,24.18,24.18,24.05,24.06,73000.0,21.9041,21.9041,21.7863,21.7954,73000.0
2005-09-26 10:00:00,24.06,24.09,23.63,24.08,72800.0,21.7954,21.8226,21.4059,21.8135,72800.0
2005-09-26 10:30:00,24.09,24.15,24.08,24.15,25000.0,21.8226,21.8769,21.8135,21.8769,25000.0
2005-09-26 11:00:00,24.15,24.19,24.13,24.19,38400.0,21.8769,21.9131,21.8588,21.9131,38400.0
2005-09-26 11:30:00,24.19,24.21,24.15,24.15,36200.0,21.9131,21.9313,21.8769,21.8769,36200.0
2005-09-26 12:00:00,24.15,24.2,24.13,24.13,42400.0,21.8769,21.9222,21.8588,21.8588,42400.0
2005-09-26 12:30:00,24.14,24.14,24.06,24.1,27400.0,21.8678,21.8678,21.7954,21.8316,27400.0
2005-09-26 13:00:00,24.12,24.15,24.11,24.12,48000.0,21.8497,21.8769,21.8407,21.8497,48000.0
2005-09-26 13:30:00,24.11,24.11,24.04,24.06,18200.0,21.8407,21.8407,21.7773,21.7954,18200.0
2005-09-26 14:00:00,24.06,24.07,24.03,24.03,20600.0,21.7954,21.8044,21.7682,21.7682,20600.0
2005-09-26 14:30:00,24.03,24.04,23.99,24.0,28000.0,21.7682,21.7773,21.732,21.741,28000.0
2005-09-26 15:00:00,24.0,24.0,23.93,23.93,42200.0,21.741,21.741,21.6776,21.6776,42200.0
2005-09-26 15:30:00,23.93,23.96,23.9,23.92,213200.0,21.6776,21.7048,21.6504,21.6686,213200.0
2005-09-27 09:30:00,23.92,24.18,23.92,23.98,43800.0,21.6686,21.9041,21.6686,21.7229,43800.0
2005-09-27 10:00:00,23.98,23.99,23.84,23.86,35600.0,21.7229,21.732,21.5961,21.6142,35600.0
2005-09-27 10:30:00,23.86,23.97,23.85,23.9,59600.0,21.6142,21.7138,21.6051,21.6504,59600.0
2005-09-27 11:00:00,23.9,24.05,23.9,24.05,39000.0,21.6504,21.7863,21.6504,21.7863,39000.0
2005-09-27 11:30:00,24.05,24.12,24.05,24.1,31200.0,21.7863,21.8497,21.7863,21.8316,31200.0
2005-09-27 12:00:00,24.09,24.1,24.07,24.1,25200.0,21.8226,21.8316,21.8044,21.8316,25200.0
2005-09-27 12:30:00,24.1,24.11,24.05,24.05,193600.0,21.8316,21.8407,21.7863,21.7863,193600.0
2005-09-27 13:00:00,24.05,24.07,24.0,24.0,115200.0,21.7863,21.8044,21.741,21.741,115200.0
2005-09-27 13:30:00,24.01,24.02,23.98,24.02,120600.0,21.7501,21.7591,21.7229,21.7591,120600.0
2005-09-27 14:00:00,24.02,24.04,23.99,23.99,36000.0,21.7591,21.7773,21.732,21.732,36000.0
2005-09-27 14:30:00,24.0,24.0,23.95,23.98,68800.0,21.741,21.741,21.6957,21.7229,68800.0
2005-09-27 15:00:00,23.98,24.05,23.93,23.94,62000.0,21.7229,21.7863,21.6776,21.6867,62000.0
2005-09-27 15:30:00,23.93,23.95,23.85,23.89,127600.0,21.6776,21.6957,21.6051,21.6414,127600.0
2005-09-28 09:30:00,23.9,24.11,23.82,23.83,63200.0,21.6504,21.8407,21.578,21.587,63200.0
2005-09-28 10:00:00,23.85,23.89,23.68,23.77,86000.0,21.6051,21.6414,21.4511,21.5327,86000.0
2005-09-28 10:30:00,23.8,23.97,23.79,23.95,92200.0,21.5599,21.7138,21.5508,21.6957,92200.0
2005-09-28 11:00:00,23.95,23.98,23.91,23.95,57200.0,21.6957,21.7229,21.6595,21.6957,57200.0
2005-09-28 11:30:00,23.95,23.97,23.91,23.96,30400.0,21.6957,21.7138,21.6595,21.7048,30400.0
2005-09-28 12:00:00,23.96,24.02,23.89,23.99,64600.0,21.7048,21.7591,21.6414,21.732,64600.0
2005-09-28 12:30:00,23.98,24.02,23.97,24.02,24600.0,21.7229,21.7591,21.7138,21.7591,24600.0
2005-09-28 13:00:00,24.02,24.1,24.0,24.1,62800.0,21.7591,21.8316,21.741,21.8316,62800.0
2005-09-28 13:30:00,24.09,24.12,24.05,24.11,63400.0,21.8226,21.8497,21.7863,21.8407,63400.0
2005-09-28 14:00:00,24.11,24.11,24.04,24.09,36600.0,21.8407,21.8407,21.7773,21.8226,36600.0
2005-09-28 14:30:00,24.1,24.15,24.1,24.11,39200.0,21.8316,21.8769,21.8316,21.8407,39200.0
2005-09-28 15:00:00,24.1,24.1,24.05,24.07,98200.0,21.8316,21.8316,21.7863,21.8044,98200.0
2005-09-28 15:30:00,24.07,24.09,24.0,24.06,103600.0,21.8044,21.8226,21.741,21.7954,103600.0
2005-09-29 09:30:00,23.93,23.93,23.69,23.7,124400.0,21.6776,21.6776,21.4602,21.4693,124400.0
2005-09-29 10:00:00,23.69,23.75,23.67,23.74,67800.0,21.4602,21.5146,21.4421,21.5055,67800.0
2005-09-29 10:30:00,23.73,23.74,23.68,23.69,51000.0,21.4964,21.5055,21.4511,21.4602,51000.0
2005-09-29 11:00:00,23.69,23.7,23.68,23.68,89000.0,21.4602,21.4693,21.4511,21.4511,89000.0
2005-09-29 11:30:00,23.68,23.74,23.65,23.72,58400.0,21.4511,21.5055,21.424,21.4874,58400.0
2005-09-29 12:00:00,23.72,23.72,23.65,23.65,39200.0,21.4874,21.4874,21.424,21.424,39200.0
2005-09-29 12:30:00,23.65,23.67,23.64,23.65,36400.0,21.424,21.4421,21.4149,21.424,36400.0
2005-09-29 13:00:00,23.65,23.72,23.65,23.72,32600.0,21.424,21.4874,21.424,21.4874,32600.0
2005-09-29 13:30:00,23.72,23.84,23.72,23.8,98400.0,21.4874,21.5961,21.4874,21.5599,98400.0
2005-09-29 14:00:00,23.8,23.85,23.67,23.68,160200.0,21.5599,21.6051,21.4421,21.4511,160200.0
2005-09-29 14:30:00,23.69,23.8,23.64,23.65,139000.0,21.4602,21.5599,21.4149,21.424,139000.0
2005-09-29 15:00:00,23.65,23.72,23.61,23.7,118400.0,21.424,21.4874,21.3877,21.4693,118400.0
2005-09-29 15:30:00,23.72,23.73,23.67,23.71,158400.0,21.4874,21.4964,21.4421,21.4783,158400.0
2005-09-30 09:30:00,23.71,23.82,23.65,23.82,64400.0,21.4783,21.578,21.424,21.578,64400.0
2005-09-30 10:00:00,23.79,23.84,23.7,23.84,70800.0,21.5508,21.5961,21.4693,21.5961,70800.0
2005-09-30 10:30:00,23.8,24.0,23.79,23.97,55200.0,21.5599,21.741,21.5508,21.7138,55200.0
2005-09-30 11:00:00,23.96,24.02,23.88,23.93,49400.0,21.7048,21.7591,21.6323,21.6776,49400.0
2005-09-30 11:30:00,23.93,23.93,23.87,23.88,44800.0,21.6776,21.6776,21.6233,21.6323,44800.0
2005-09-30 12:00:00,23.86,23.87,23.8,23.8,37200.0,21.6142,21.6233,21.5599,21.5599,37200.0
2005-09-30 12:30:00,23.8,23.82,23.79,23.81,28400.0,21.5599,21.578,21.5508,21.5689,28400.0
2005-09-30 13:00:00,23.81,23.87,23.81,23.86,39000.0,21.5689,21.6233,21.5689,21.6142,39000.0
2005-09-30 13:30:00,23.86,23.88,23.81,23.81,35600.0,21.6142,21.6323,21.5689,21.5689,35600.0
2005-09-30 14:00:00,23.82,23.84,23.81,23.82,48000.0,21.578,21.5961,21.5689,21.578,48000.0
2005-09-30 14:30:00,23.82,23.92,23.8,23.91,74800.0,21.578,21.6686,21.5599,21.6595,74800.0
2005-09-30 15:00:00,23.91,23.93,23.86,23.88,153400.0,21.6595,21.6776,21.6142,21.6323,153400.0
2005-09-30 15:30:00,23.88,23.88,23.72,23.81,265400.0,21.6323,21.6323,21.4874,21.5689,265400.0
2005-10-03 09:30:00,23.82,23.84,23.6,23.75,151600.0,21.578,21.5961,21.3787,21.5146,151600.0
2005-10-03 10:00:00,23.75,23.78,23.69,23.71,38600.0,21.5146,21.5417,21.4602,21.4783,38600.0
2005-10-03 10:30:00,23.7,23.7,23.61,23.65,144200.0,21.4693,21.4693,21.3877,21.424,144200.0
2005-10-03 11:00:00,23.65,23.7,23.61,23.63,78600.0,21.424,21.4693,21.3877,21.4059,78600.0
2005-10-03 11:30:00,23.63,23.66,23.61,23.65,55400.0,21.4059,21.433,21.3877,21.424,55400.0
2005-10-03 12:00:00,23.65,23.67,23.6,23.62,29800.0,21.424,21.4421,21.3787,21.3968,29800.0
2005-10-03 12:30:00,23.62,23.62,23.56,23.57,53000.0,21.3968,21.3968,21.3424,21.3515,53000.0
2005-10-03 13:00:00,23.56,23.59,23.56,23.59,36800.0,21.3424,21.3696,21.3424,21.3696,36800.0
2005-10-03 13:30:00,23.59,23.6,23.53,23.53,29200.0,21.3696,21.3787,21.3153,21.3153,29200.0
2005-10-03 14:00:00,23.53,23.54,23.47,23.51,52000.0,21.3153,21.3243,21.2609,21.2971,52000.0
2005-10-03 14:30:00,23.52,23.56,23.5,23.56,39000.0,21.3062,21.3424,21.2881,21.3424,39000.0
2005-10-03 15:00:00,23.56,23.67,23.56,23.6,64800.0,21.3424,21.4421,21.3424,21.3787,64800.0
2005-10-03 15:30:00,23.6,23.63,23.59,23.62,143200.0,21.3787,21.4059,21.3696,21.3968,143200.0
2005-10-04 09:30:00,23.65,23.7,23.46,23.58,63800.0,21.424,21.4693,21.2519,21.3606,63800.0
2005-10-04 10:00:00,23.58,23.63,23.53,23.55,173800.0,21.3606,21.4059,21.3153,21.3334,173800.0
2005-10-04 10:30:00,23.6,23.6,23.47,23.55,96400.0,21.3787,21.3787,21.2609,21.3334,96400.0
2005-10-04 11:00:00,23.54,23.55,23.39,23.45,55600.0,21.3243,21.3334,21.1884,21.2428,55600.0
2005-10-04 11:30:00,23.45,23.52,23.43,23.43,281200.0,21.2428,21.3062,21.2247,21.2247,281200.0
2005-10-04 12:00:00,23.43,23.45,23.41,23.44,69400.0,21.2247,21.2428,21.2066,21.2337,69400.0
2005-10-04 12:30:00,23.45,23.45,23.34,23.38,54400.0,21.2428,21.2428,21.1431,21.1794,54400.0
2005-10-04 13:00:00,23.38,23.41,23.36,23.39,29600.0,21.1794,21.2066,21.1613,21.1884,29600.0
2005-10-04 13:30:00,23.4,23.41,23.32,23.33,76200.0,21.1975,21.2066,21.125,21.1341,76200.0
2005-10-04 14:00:00,23.33,23.39,23.33,23.35,41800.0,21.1341,21.1884,21.1341,21.1522,41800.0
2005-10-04 14:30:00,23.35,23.38,23.34,23.35,100800.0,21.1522,21.1794,21.1431,21.1522,100800.0
2005-10-04 15:00:00,23.35,23.35,23.29,23.34,91800.0,21.1522,21.1522,21.0979,21.1431,91800.0
2005-10-04 15:30:00,23.33,23.38,23.29,23.3,158000.0,21.1341,21.1794,21.0979,21.1069,158000.0
2005-10-05 09:30:00,23.33,23.35,23.06,23.23,190400.0,21.1341,21.1522,20.8895,21.0435,190400.0
2005-10-05 10:00:00,23.23,23.23,23.06,23.1,162800.0,21.0435,21.0435,20.8895,20.9257,162800.0
2005-10-05 10:30:00,23.08,23.16,23.04,23.16,84600.0,20.9076,20.9801,20.8714,20.9801,84600.0
2005-10-05 11:00:00,23.16,23.17,23.06,23.1,231800.0,20.9801,20.9891,20.8895,20.9257,231800.0
2005-10-05 11:30:00,23.1,23.11,23.08,23.09,88400.0,20.9257,20.9348,20.9076,20.9167,88400.0
2005-10-05 12:00:00,23.09,23.1,23.08,23.08,79000.0,20.9167,20.9257,20.9076,20.9076,79000.0
2005-10-05 12:30:00,23.08,23.09,22.96,23.0,135000.0,20.9076,20.9167,20.7989,20.8351,135000.0
2005-10-05 13:00:00,23.0,23.04,23.0,23.01,145200.0,20.8351,20.8714,20.8351,20.8442,145200.0
2005-10-05 13:30:00,23.01,23.08,22.99,23.02,139000.0,20.8442,20.9076,20.8261,20.8533,139000.0
2005-10-05 14:00:00,23.02,23.06,23.0,23.01,125600.0,20.8533,20.8895,20.8351,20.8442,125600.0
2005-10-05 14:30:00,23.01,23.04,23.0,23.0,177400.0,20.8442,20.8714,20.8351,20.8351,177400.0
2005-10-05 15:00:00,23.0,23.0,22.97,22.97,119400.0,20.8351,20.8351,20.808,20.808,119400.0
2005-10-05 15:30:00,22.98,22.98,22.83,22.85,203000.0,20.817,20.817,20.6812,20.6993,203000.0
2005-10-06 09:30:00,22.85,23.05,22.83,22.84,97400.0,20.6993,20.8804,20.6812,20.6902,97400.0
2005-10-06 10:00:00,22.84,22.86,22.64,22.73,272000.0,20.6902,20.7083,20.509,20.5906,272000.0
2005-10-06 10:30:00,22.73,22.78,22.73,22.74,134400.0,20.5906,20.6359,20.5906,20.5996,134400.0
2005-10-06 11:00:00,22.73,22.78,22.7,22.71,131000.0,20.5906,20.6359,20.5634,20.5724,131000.0
2005-10-06 11:30:00,22.7,22.75,22.66,22.74,73600.0,20.5634,20.6087,20.5272,20.5996,73600.0
2005-10-06 12:00:00,22.74,22.86,22.74,22.86,311600.0,20.5996,20.7083,20.5996,20.7083,311600.0
2005-10-06 12:30:00,22.86,22.9,22.83,22.88,117800.0,20.7083,20.7446,20.6812,20.7264,117800.0
2005-10-06 13:00:00,22.87,22.88,22.83,22.83,178200.0,20.7174,20.7264,20.6812,20.6812,178200.0
2005-10-06 13:30:00,22.84,22.85,22.75,22.75,94600.0,20.6902,20.6993,20.6087,20.6087,94600.0
2005-10-06 14:00:00,22.75,22.75,22.64,22.67,73800.0,20.6087,20.6087,20.509,20.5362,73800.0
2005-10-06 14:30:00,22.68,22.7,22.64,22.7,114800.0,20.5453,20.5634,20.509,20.5634,114800.0
2005-10-06 15:00:00,22.7,22.8,22.68,22.7,158400.0,20.5634,20.654,20.5453,20.5634,158400.0
2005-10-06 15:30:00,22.7,22.77,22.68,22.77,133600.0,20.5634,20.6268,20.5453,20.6268,133600.0
2005-10-07 09:30:00,22.8,23.01,22.75,22.95,149600.0,20.654,20.8442,20.6087,20.7899,149600.0
2005-10-07 10:00:00,22.95,22.97,22.9,22.93,130000.0,20.7899,20.808,20.7446,20.7717,130000.0
2005-10-07 10:30:00,22.93,23.03,22.93,22.94,152800.0,20.7717,20.8623,20.7717,20.7808,152800.0
2005-10-07 11:00:00,22.94,23.02,22.94,23.02,60200.0,20.7808,20.8533,20.7808,20.8533,60200.0
2005-10-07 11:30:00,23.02,23.02,22.91,23.01,48000.0,20.8533,20.8533,20.7536,20.8442,48000.0
2005-10-07 12:00:00,23.02,23.02,22.97,22.99,28200.0,20.8533,20.8533,20.808,20.8261,28200.0
2005-10-07 12:30:00,23.0,23.08,23.0,23.01,55200.0,20.8351,20.9076,20.8351,20.8442,55200.0
2005-10-07 13:00:00,23.02,23.15,23.0,23.06,64600.0,20.8533,20.971,20.8351,20.8895,64600.0
2005-10-07 13:30:00,23.03,23.05,23.0,23.03,62200.0,20.8623,20.8804,20.8351,20.8623,62200.0
2005-10-07 14:00:00,23.03,23.07,22.98,23.0,74200.0,20.8623,20.8986,20.817,20.8351,74200.0
2005-10-07 14:30:00,23.0,23.07,23.0,23.04,45600.0,20.8351,20.8986,20.8351,20.8714,45600.0
2005-10-07 15:00:00,23.04,23.07,23.03,23.06,100000.0,20.8714,20.8986,20.8623,20.8895,100000.0
2005-10-07 15:30:00,23.06,23.08,23.03,23.07,197200.0,20.8895,20.9076,20.8623,20.8986,197200.0
2005-10-10 09:30:00,23.5,24.38,23.5,23.9,635400.0,21.2881,22.0853,21.2881,21.6504,635400.0
2005-10-10 10:00:00,23.91,24.08,23.66,23.71,488600.0,21.6595,21.8135,21.433,21.4783,488600.0
2005-10-10 10:30:00,23.69,23.71,23.52,23.59,304200.0,21.4602,21.4783,21.3062,21.3696,304200.0
2005-10-10 11:00:00,23.59,23.63,23.39,23.42,270600.0,21.3696,21.4059,21.1884,21.2156,270600.0
2005-10-10 11:30:00,23.42,23.43,23.25,23.32,207200.0,21.2156,21.2247,21.0616,21.125,207200.0
2005-10-10 12:00:00,23.34,23.49,23.34,23.43,104800.0,21.1431,21.279,21.1431,21.2247,104800.0
2005-10-10 12:30:00,23.43,23.48,23.43,23.47,108400.0,21.2247,21.27,21.2247,21.2609,108400.0
2005-10-10 13:00:00,23.48,23.48,23.4,23.42,83600.0,21.27,21.27,21.1975,21.2156,83600.0
2005-10-10 13:30:00,23.42,23.42,23.35,23.36,85400.0,21.2156,21.2156,21.1522,21.1613,85400.0
2005-10-10 14:00:00,23.37,23.38,23.34,23.37,156000.0,21.1703,21.1794,21.1431,21.1703,156000.0
2005-10-10 14:30:00,23.37,23.41,23.33,23.36,137600.0,21.1703,21.2066,21.1341,21.1613,137600.0
2005-10-10 15:00:00,23.36,23.4,23.35,23.37,143000.0,21.1613,21.1975,21.1522,21.1703,143000.0
2005-10-10 15:30:00,23.37,23.45,23.36,23.45,234000.0,21.1703,21.2428,21.1613,21.2428,234000.0
2005-10-11 09:30:00,23.63,23.88,23.58,23.75,421600.0,21.4059,21.6323,21.3606,21.5146,421600.0
2005-10-11 10:00:00,23.75,23.92,23.68,23.91,297400.0,21.5146,21.6686,21.4511,21.6595,297400.0
2005-10-11 10:30:00,23.92,24.17,23.92,24.14,354200.0,21.6686,21.895,21.6686,21.8678,354200.0
2005-10-11 11:00:00,24.14,24.19,23.97,24.12,407200.0,21.8678,21.9131,21.7138,21.8497,407200.0
2005-10-11 11:30:00,24.12,24.25,24.12,24.24,160200.0,21.8497,21.9675,21.8497,21.9584,160200.0
2005-10-11 12:00:00,24.24,24.24,23.98,23.98,255400.0,21.9584,21.9584,21.7229,21.7229,255400.0
2005-10-11 12:30:00,23.99,24.04,23.82,23.98,227600.0,21.732,21.7773,21.578,21.7229,227600.0
2005-10-11 13:00:00,23.98,24.12,23.98,24.11,89000.0,21.7229,21.8497,21.7229,21.8407,89000.0
2005-10-11 13:30:00,24.11,24.18,24.08,24.18,131000.0,21.8407,21.9041,21.8135,21.9041,131000.0
2005-10-11 14:00:00,24.18,24.25,24.09,24.23,153200.0,21.9041,21.9675,21.8226,21.9494,153200.0
2005-10-11 14:30:00,24.24,24.3,24.2,24.22,327400.0,21.9584,22.0128,21.9222,21.9403,327400.0
2005-10-11 15:00:00,24.22,24.28,24.2,24.21,277600.0,21.9403,21.9947,21.9222,21.9313,277600.0
2005-10-11 15:30:00,24.2,24.28,24.14,24.27,564200.0,21.9222,21.9947,21.8678,21.9856,564200.0
2005-10-12 09:30:00,24.23,24.47,24.22,24.43,149600.0,21.9494,22.1668,21.9403,22.1306,149600.0
2005-10-12 10:00:00,24.43,24.6,24.43,24.5,309000.0,22.1306,22.2846,22.1306,22.194,309000.0
2005-10-12 10:30:00,24.51,24.53,24.36,24.39,174800.0,22.203,22.2211,22.0671,22.0943,174800.0
2005-10-12 11:00:00,24.39,24.39,24.29,24.35,176000.0,22.0943,22.0943,22.0037,22.0581,176000.0
2005-10-12 11:30:00,24.35,24.38,24.16,24.2,104400.0,22.0581,22.0853,21.886,21.9222,104400.0
2005-10-12 12:00:00,24.2,24.23,24.07,24.11,213000.0,21.9222,21.9494,21.8044,21.8407,213000.0
2005-10-12 12:30:00,24.11,24.14,24.02,24.04,234400.0,21.8407,21.8678,21.7591,21.7773,234400.0
2005-10-12 13:00:00,24.04,24.05,23.93,23.99,215200.0,21.7773,21.7863,21.6776,21.732,215200.0
2005-10-12 13:30:00,23.99,23.99,23.81,23.92,136800.0,21.732,21.732,21.5689,21.6686,136800.0
2005-10-12 14:00:00,23.92,23.92,23.74,23.81,180400.0,21.6686,21.6686,21.5055,21.5689,180400.0
2005-10-12 14:30:00,23.81,23.93,23.76,23.88,184800.0,21.5689,21.6776,21.5236,21.6323,184800.0
2005-10-12 15:00:00,23.88,23.93,23.81,23.82,163800.0,21.6323,21.6776,21.5689,21.578,163800.0
2005-10-12 15:30:00,23.81,23.85,23.75,23.83,276400.0,21.5689,21.6051,21.5146,21.587,276400.0
2005-10-13 09:30:00,23.85,23.93,23.61,23.79,474000.0,21.6051,21.6776,21.3877,21.5508,474000.0
2005-10-13 10:00:00,23.78,23.86,23.74,23.86,138800.0,21.5417,21.6142,21.5055,21.6142,138800.0
2005-10-13 10:30:00,23.86,23.99,23.8,23.89,220200.0,21.6142,21.732,21.5599,21.6414,220200.0
2005-10-13 11:00:00,23.89,24.03,23.84,23.86,243400.0,21.6414,21.7682,21.5961,21.6142,243400.0
2005-10-13 11:30:00,23.86,23.92,23.81,23.86,81600.0,21.6142,21.6686,21.5689,21.6142,81600.0
2005-10-13 12:00:00,23.86,23.9,23.71,23.8,248400.0,21.6142,21.6504,21.4783,21.5599,248400.0
2005-10-13 12:30:00,23.75,23.83,23.72,23.79,92400.0,21.5146,21.587,21.4874,21.5508,92400.0
2005-10-13 13:00:00,23.78,23.81,23.74,23.75,109200.0,21.5417,21.5689,21.5055,21.5146,109200.0
2005-10-13 13:30:00,23.75,23.78,23.69,23.76,170200.0,21.5146,21.5417,21.4602,21.5236,170200.0
2005-10-13 14:00:00,23.75,23.8,23.7,23.74,103000.0,21.5146,21.5599,21.4693,21.5055,103000.0
2005-10-13 14:30:00,23.74,23.74,23.64,23.65,238600.0,21.5055,21.5055,21.4149,21.424,238600.0
2005-10-13 15:00:00,23.65,23.72,23.65,23.67,227800.0,21.424,21.4874,21.424,21.4421,227800.0
2005-10-13 15:30:00,23.67,23.72,23.63,23.67,203000.0,21.4421,21.4874,21.4059,21.4421,203000.0
2005-10-14 09:30:00,23.81,23.97,23.75,23.82,121000.0,21.5689,21.7138,21.5146,21.578,121000.0
2005-10-14 10:00:00,23.82,23.97,23.82,23.9,108400.0,21.578,21.7138,21.578,21.6504,108400.0
2005-10-14 10:30:00,23.9,24.13,23.88,24.11,118600.0,21.6504,21.8588,21.6323,21.8407,118600.0
2005-10-14 11:00:00,24.11,24.14,24.04,24.06,128400.0,21.8407,21.8678,21.7773,21.7954,128400.0
2005-10-14 11:30:00,24.05,24.14,24.0,24.12,64200.0,21.7863,21.8678,21.741,21.8497,64200.0
2005-10-14 12:00:00,24.11,24.16,24.05,24.06,37800.0,21.8407,21.886,21.7863,21.7954,37800.0
2005-10-14 12:30:00,24.06,24.13,24.06,24.08,34800.0,21.7954,21.8588,21.7954,21.8135,34800.0
2005-10-14 13:00:00,24.08,24.08,24.0,24.05,56800.0,21.8135,21.8135,21.741,21.7863,56800.0
2005-10-14 13:30:00,24.05,24.12,24.05,24.07,73600.0,21.7863,21.8497,21.7863,21.8044,73600.0
2005-10-14 14:00:00,24.07,24.07,24.0,24.0,120800.0,21.8044,21.8044,21.741,21.741,120800.0
2005-10-14 14:30:00,24.01,24.06,24.0,24.04,118800.0,21.7501,21.7954,21.741,21.7773,118800.0
2005-10-14 15:00:00,24.03,24.09,24.02,24.05,124800.0,21.7682,21.8226,21.7591,21.7863,124800.0
2005-10-14 15:30:00,24.05,24.09,24.04,24.05,199000.0,21.7863,21.8226,21.7773,21.7863,199000.0
2005-10-17 09:30:00,24.07,24.07,23.78,24.05,53000.0,21.8044,21.8044,21.5417,21.7863,53000.0
2005-10-17 10:00:00,24.06,24.23,24.06,24.19,92200.0,21.7954,21.9494,21.7954,21.9131,92200.0
2005-10-17 10:30:00,24.19,24.2,24.11,24.14,57800.0,21.9131,21.9222,21.8407,21.8678,57800.0
2005-10-17 11:00:00,24.14,24.14,24.06,24.08,56200.0,21.8678,21.8678,21.7954,21.8135,56200.0
2005-10-17 11:30:00,24.08,24.24,24.03,24.19,61800.0,21.8135,21.9584,21.7682,21.9131,61800.0
2005-10-17 12:00:00,24.19,24.19,24.02,24.09,28000.0,21.9131,21.9131,21.7591,21.8226,28000.0
2005-10-17 12:30:00,24.09,24.13,24.05,24.08,23000.0,21.8226,21.8588,21.7863,21.8135,23000.0
2005-10-17 13:00:00,24.08,24.15,24.03,24.15,32400.0,21.8135,21.8769,21.7682,21.8769,32400.0
2005-10-17 13:30:00,24.15,24.17,24.11,24.17,28800.0,21.8769,21.895,21.8407,21.895,28800.0
2005-10-17 14:00:00,24.16,24.18,24.12,24.14,45000.0,21.886,21.9041,21.8497,21.8678,45000.0
2005-10-17 14:30:00,24.14,24.18,24.1,24.14,37400.0,21.8678,21.9041,21.8316,21.8678,37400.0
2005-10-17 15:00:00,24.15,24.18,24.1,24.18,56200.0,21.8769,21.9041,21.8316,21.9041,56200.0
2005-10-17 15:30:00,24.18,24.29,24.18,24.23,150400.0,21.9041,22.0037,21.9041,21.9494,150400.0
2005-10-18 09:30:00,24.28,24.42,24.28,24.35,75200.0,21.9947,22.1215,21.9947,22.0581,75200.0
2005-10-18 10:00:00,24.35,24.4,24.3,24.37,66000.0,22.0581,22.1034,22.0128,22.0762,66000.0
2005-10-18 10:30:00,24.37,24.5,24.33,24.47,98400.0,22.0762,22.194,22.04,22.1668,98400.0
2005-10-18 11:00:00,24.47,24.49,24.09,24.18,103000.0,22.1668,22.1849,21.8226,21.9041,103000.0
2005-10-18 11:30:00,24.17,24.29,24.15,24.28,36000.0,21.895,22.0037,21.8769,21.9947,36000.0
2005-10-18 12:00:00,24.28,24.29,24.24,24.27,20600.0,21.9947,22.0037,21.9584,21.9856,20600.0
2005-10-18 12:30:00,24.26,24.34,24.25,24.25,21800.0,21.9766,22.049,21.9675,21.9675,21800.0
2005-10-18 13:00:00,24.25,24.27,24.2,24.27,30200.0,21.9675,21.9856,21.9222,21.9856,30200.0
2005-10-18 13:30:00,24.27,24.32,24.25,24.32,38800.0,21.9856,22.0309,21.9675,22.0309,38800.0
2005-10-18 14:00:00,24.33,24.35,24.29,24.29,14400.0,22.04,22.0581,22.0037,22.0037,14400.0
2005-10-18 14:30:00,24.3,24.36,24.3,24.34,47800.0,22.0128,22.0671,22.0128,22.049,47800.0
2005-10-18 15:00:00,24.33,24.36,24.33,24.33,22200.0,22.04,22.0671,22.04,22.04,22200.0
2005-10-18 15:30:00,24.32,24.34,24.31,24.33,64600.0,22.0309,22.049,22.0218,22.04,64600.0
2005-10-19 09:30:00,24.24,24.37,24.21,24.27,67600.0,21.9584,22.0762,21.9313,21.9856,67600.0
2005-10-19 10:00:00,24.3,24.3,24.1,24.11,54200.0,22.0128,22.0128,21.8316,21.8407,54200.0
2005-10-19 10:30:00,24.11,24.27,24.11,24.15,62600.0,21.8407,21.9856,21.8407,21.8769,62600.0
2005-10-19 11:00:00,24.14,24.16,24.08,24.11,36000.0,21.8678,21.886,21.8135,21.8407,36000.0
2005-10-19 11:30:00,24.11,24.18,24.11,24.18,23800.0,21.8407,21.9041,21.8407,21.9041,23800.0
2005-10-19 12:00:00,24.19,24.21,24.18,24.18,22000.0,21.9131,21.9313,21.9041,21.9041,22000.0
2005-10-19 12:30:00,24.18,24.18,24.07,24.08,23800.0,21.9041,21.9041,21.8044,21.8135,23800.0
2005-10-19 13:00:00,24.08,24.16,24.05,24.15,22000.0,21.8135,21.886,21.7863,21.8769,22000.0
2005-10-19 13:30:00,24.15,24.18,24.13,24.17,30000.0,21.8769,21.9041,21.8588,21.895,30000.0
2005-10-19 14:00:00,24.18,24.23,24.13,24.18,67200.0,21.9041,21.9494,21.8588,21.9041,67200.0
2005-10-19 14:30:00,24.19,24.28,24.19,24.25,47800.0,21.9131,21.9947,21.9131,21.9675,47800.0
2005-10-19 15:00:00,24.27,24.29,24.27,24.28,43800.0,21.9856,22.0037,21.9856,21.9947,43800.0
2005-10-19 15:30:00,24.28,24.35,24.28,24.33,82800.0,21.9947,22.0581,21.9947,22.04,82800.0
2005-10-20 09:30:00,24.26,24.27,23.94,24.11,76000.0,21.9766,21.9856,21.6867,21.8407,76000.0
2005-10-20 10:00:00,24.13,24.21,24.11,24.14,31800.0,21.8588,21.9313,21.8407,21.8678,31800.0
2005-10-20 10:30:00,24.14,24.33,24.14,24.28,35200.0,21.8678,22.04,21.8678,21.9947,35200.0
2005-10-20 11:00:00,24.27,24.3,24.24,24.27,24200.0,21.9856,22.0128,21.9584,21.9856,24200.0
2005-10-20 11:30:00,24.27,24.27,24.21,24.21,18000.0,21.9856,21.9856,21.9313,21.9313,18000.0
2005-10-20 12:00:00,24.22,24.26,24.19,24.2,21000.0,21.9403,21.9766,21.9131,21.9222,21000.0
2005-10-20 12:30:00,24.19,24.2,24.15,24.15,18600.0,21.9131,21.9222,21.8769,21.8769,18600.0
2005-10-20 13:00:00,24.16,24.2,24.11,24.11,23400.0,21.886,21.9222,21.8407,21.8407,23400.0
2005-10-20 13:30:00,24.13,24.16,24.1,24.13,27000.0,21.8588,21.886,21.8316,21.8588,27000.0
2005-10-20 14:00:00,24.11,24.13,24.06,24.09,40200.0,21.8407,21.8588,21.7954,21.8226,40200.0
2005-10-20 14:30:00,24.09,24.1,24.06,24.1,63800.0,21.8226,21.8316,21.7954,21.8316,63800.0
2005-10-20 15:00:00,24.09,24.1,23.97,24.0,95800.0,21.8226,21.8316,21.7138,21.741,95800.0
2005-10-20 15:30:00,24.0,24.12,24.0,24.08,125400.0,21.741,21.8497,21.741,21.8135,125400.0
2005-10-21 09:30:00,24.11,24.35,24.11,24.3,87000.0,21.8407,22.0581,21.8407,22.0128,87000.0
2005-10-21 10:00:00,24.31,24.34,24.19,24.23,64000.0,22.0218,22.049,21.9131,21.9494,64000.0
2005-10-21 10:30:00,24.23,24.23,24.01,24.17,82400.0,21.9494,21.9494,21.7501,21.895,82400.0
2005-10-21 11:00:00,24.17,24.21,24.11,24.16,116000.0,21.895,21.9313,21.8407,21.886,116000.0
2005-10-21 11:30:00,24.15,24.21,24.13,24.2,90400.0,21.8769,21.9313,21.8588,21.9222,90400.0
2005-10-21 12:00:00,24.2,24.2,24.14,24.16,87200.0,21.9222,21.9222,21.8678,21.886,87200.0
2005-10-21 12:30:00,24.16,24.21,24.14,24.18,58600.0,21.886,21.9313,21.8678,21.9041,58600.0
2005-10-21 13:00:00,24.18,24.23,24.16,24.21,68000.0,21.9041,21.9494,21.886,21.9313,68000.0
2005-10-21 13:30:00,24.22,24.22,24.16,24.19,89400.0,21.9403,21.9403,21.886,21.9131,89400.0
2005-10-21 14:00:00,24.19,24.27,24.16,24.27,226200.0,21.9131,21.9856,21.886,21.9856,226200.0
2005-10-21 14:30:00,24.26,24.38,24.26,24.32,91200.0,21.9766,22.0853,21.9766,22.0309,91200.0
2005-10-21 15:00:00,24.33,24.4,24.28,24.39,42400.0,22.04,22.1034,21.9947,22.0943,42400.0
2005-10-21 15:30:00,24.38,24.38,24.31,24.34,74200.0,22.0853,22.0853,22.0218,22.049,74200.0
2005-10-24 09:30:00,24.36,24.54,23.96,24.02,145000.0,22.0671,22.2302,21.7048,21.7591,145000.0
2005-10-24 10:00:00,24.01,24.05,23.93,23.95,139800.0,21.7501,21.7863,21.6776,21.6957,139800.0
2005-10-24 10:30:00,23.95,24.07,23.83,23.88,175800.0,21.6957,21.8044,21.587,21.6323,175800.0
2005-10-24 11:00:00,23.9,24.0,23.78,23.81,187600.0,21.6504,21.741,21.5417,21.5689,187600.0
2005-10-24 11:30:00,23.81,23.9,23.74,23.75,184600.0,21.5689,21.6504,21.5055,21.5146,184600.0
2005-10-24 12:00:00,23.75,23.85,23.67,23.67,86200.0,21.5146,21.6051,21.4421,21.4421,86200.0
2005-10-24 12:30:00,23.67,23.73,23.63,23.71,121600.0,21.4421,21.4964,21.4059,21.4783,121600.0
2005-10-24 13:00:00,23.71,23.82,23.67,23.78,84400.0,21.4783,21.578,21.4421,21.5417,84400.0
2005-10-24 13:30:00,23.78,23.9,23.77,23.9,71400.0,21.5417,21.6504,21.5327,21.6504,71400.0
2005-10-24 14:00:00,23.91,23.96,23.91,23.93,133000.0,21.6595,21.7048,21.6595,21.6776,133000.0
2005-10-24 14:30:00,23.93,24.02,23.83,23.84,176000.0,21.6776,21.7591,21.587,21.5961,176000.0
2005-10-24 15:00:00,23.85,24.0,23.83,23.87,102600.0,21.6051,21.741,21.587,21.6233,102600.0
2005-10-24 15:30:00,23.88,24.11,23.86,24.11,151600.0,21.6323,21.8407,21.6142,21.8407,151600.0
2005-10-25 09:30:00,24.07,24.07,23.75,23.8,59200.0,21.8044,21.8044,21.5146,21.5599,59200.0
2005-10-25 10:00:00,23.8,23.86,23.63,23.72,154400.0,21.5599,21.6142,21.4059,21.4874,154400.0
2005-10-25 10:30:00,23.75,23.81,23.7,23.73,201400.0,21.5146,21.5689,21.4693,21.4964,201400.0
2005-10-25 11:00:00,23.74,23.85,23.55,23.56,158200.0,21.5055,21.6051,21.3334,21.3424,158200.0
2005-10-25 11:30:00,23.57,23.61,23.42,23.46,168400.0,21.3515,21.3877,21.2156,21.2519,168400.0
2005-10-25 12:00:00,23.47,23.57,23.46,23.5,131800.0,21.2609,21.3515,21.2519,21.2881,131800.0
2005-10-25 12:30:00,23.49,23.55,23.43,23.55,103000.0,21.279,21.3334,21.2247,21.3334,103000.0
2005-10-25 13:00:00,23.55,23.56,23.42,23.42,74200.0,21.3334,21.3424,21.2156,21.2156,74200.0
2005-10-25 13:30:00,23.43,23.43,23.24,23.36,108200.0,21.2247,21.2247,21.0526,21.1613,108200.0
2005-10-25 14:00:00,23.35,23.45,23.35,23.39,110400.0,21.1522,21.2428,21.1522,21.1884,110400.0
2005-10-25 14:30:00,23.39,23.53,23.39,23.52,139000.0,21.1884,21.3153,21.1884,21.3062,139000.0
2005-10-25 15:00:00,23.54,23.55,23.41,23.42,134000.0,21.3243,21.3334,21.2066,21.2156,134000.0
2005-10-25 15:30:00,23.42,23.6,23.42,23.56,146400.0,21.2156,21.3787,21.2156,21.3424,146400.0
2005-10-26 09:30:00,23.53,23.53,23.36,23.46,141000.0,21.3153,21.3153,21.1613,21.2519,141000.0
2005-10-26 10:00:00,23.46,23.55,23.4,23.41,116200.0,21.2519,21.3334,21.1975,21.2066,116200.0
2005-10-26 10:30:00,23.41,23.45,23.18,23.23,138600.0,21.2066,21.2428,20.9982,21.0435,138600.0
2005-10-26 11:00:00,23.22,23.33,23.05,23.22,216800.0,21.0344,21.1341,20.8804,21.0344,216800.0
2005-10-26 11:30:00,23.2,23.21,23.0,23.21,136000.0,21.0163,21.0254,20.8351,21.0254,136000.0
2005-10-26 12:00:00,23.2,23.21,23.0,23.13,126400.0,21.0163,21.0254,20.8351,20.9529,126400.0
2005-10-26 12:30:00,23.13,23.16,23.1,23.16,88000.0,20.9529,20.9801,20.9257,20.9801,88000.0
2005-10-26 13:00:00,23.17,23.17,22.98,22.98,159400.0,20.9891,20.9891,20.817,20.817,159400.0
2005-10-26 13:30:00,22.98,23.04,22.91,22.95,124200.0,20.817,20.8714,20.7536,20.7899,124200.0
2005-10-26 14:00:00,22.95,23.06,22.93,23.04,136800.0,20.7899,20.8895,20.7717,20.8714,136800.0
2005-10-26 14:30:00,23.03,23.04,22.96,22.96,196200.0,20.8623,20.8714,20.7989,20.7989,196200.0
2005-10-26 15:00:00,22.97,23.03,22.86,22.88,152200.0,20.808,20.8623,20.7083,20.7264,152200.0
2005-10-26 15:30:00,22.86,22.87,22.74,22.83,232000.0,20.7083,20.7174,20.5996,20.6812,232000.0
2005-10-27 09:30:00,22.81,22.93,22.54,22.8,327000.0,20.663,20.7717,20.4184,20.654,327000.0
2005-10-27 10:00:00,22.8,22.95,22.75,22.86,209600.0,20.654,20.7899,20.6087,20.7083,209600.0
2005-10-27 10:30:00,22.86,22.93,22.79,22.8,127200.0,20.7083,20.7717,20.6449,20.654,127200.0
2005-10-27 11:00:00,22.78,22.94,22.72,22.92,116600.0,20.6359,20.7808,20.5815,20.7627,116600.0
2005-10-27 11:30:00,22.92,22.97,22.9,22.94,67800.0,20.7627,20.808,20.7446,20.7808,67800.0
2005-10-27 12:00:00,22.96,23.0,22.95,22.96,72400.0,20.7989,20.8351,20.7899,20.7989,72400.0
2005-10-27 12:30:00,22.95,22.96,22.91,22.92,51600.0,20.7899,20.7989,20.7536,20.7627,51600.0
2005-10-27 13:00:00,22.92,22.94,22.89,22.93,112600.0,20.7627,20.7808,20.7355,20.7717,112600.0
2005-10-27 13:30:00,22.93,23.01,22.91,22.92,105400.0,20.7717,20.8442,20.7536,20.7627,105400.0
2005-10-27 14:00:00,22.92,22.94,22.85,22.85,144200.0,20.7627,20.7808,20.6993,20.6993,144200.0
2005-10-27 14:30:00,22.85,22.86,22.78,22.83,186000.0,20.6993,20.7083,20.6359,20.6812,186000.0
2005-10-27 15:00:00,22.83,22.84,22.68,22.68,215200.0,20.6812,20.6902,20.5453,20.5453,215200.0
2005-10-27 15:30:00,22.68,22.84,22.6,22.77,326800.0,20.5453,20.6902,20.4728,20.6268,326800.0
2005-10-28 09:30:00,22.25,22.9,22.25,22.72,584400.0,20.1557,20.7446,20.1557,20.5815,584400.0
2005-10-28 10:00:00,22.72,23.47,22.7,23.24,341400.0,20.5815,21.2609,20.5634,21.0526,341400.0
2005-10-28 10:30:00,23.24,23.29,23.13,23.29,353000.0,21.0526,21.0979,20.9529,21.0979,353000.0
2005-10-28 11:00:00,23.29,23.53,23.28,23.42,298600.0,21.0979,21.3153,21.0888,21.2156,298600.0
2005-10-28 11:30:00,23.43,23.44,23.3,23.35,140400.0,21.2247,21.2337,21.1069,21.1522,140400.0
2005-10-28 12:00:00,23.35,23.35,23.23,23.26,138400.0,21.1522,21.1522,21.0435,21.0707,138400.0
2005-10-28 12:30:00,23.25,23.29,23.19,23.28,77200.0,21.0616,21.0979,21.0073,21.0888,77200.0
2005-10-28 13:00:00,23.28,23.28,23.18,23.21,70000.0,21.0888,21.0888,20.9982,21.0254,70000.0
2005-10-28 13:30:00,23.2,23.24,23.18,23.22,62400.0,21.0163,21.0526,20.9982,21.0344,62400.0
2005-10-28 14:00:00,23.21,23.21,23.01,23.04,296800.0,21.0254,21.0254,20.8442,20.8714,296800.0
2005-10-28 14:30:00,23.04,23.06,23.02,23.05,164600.0,20.8714,20.8895,20.8533,20.8804,164600.0
2005-10-28 15:00:00,23.06,23.07,23.02,23.03,211400.0,20.8895,20.8986,20.8533,20.8623,211400.0
2005-10-28 15:30:00,23.03,23.06,22.99,22.99,384800.0,20.8623,20.8895,20.8261,20.8261,384800.0
2005-10-31 09:30:00,23.05,23.21,23.01,23.08,191000.0,20.8804,21.0254,20.8442,20.9076,191000.0
2005-10-31 10:00:00,23.08,23.31,23.06,23.21,154600.0,20.9076,21.116,20.8895,21.0254,154600.0
2005-10-31 10:30:00,23.21,23.45,23.18,23.4,240000.0,21.0254,21.2428,20.9982,21.1975,240000.0
2005-10-31 11:00:00,23.41,23.52,23.38,23.46,254400.0,21.2066,21.3062,21.1794,21.2519,254400.0
2005-10-31 11:30:00,23.46,23.51,23.4,23.42,84200.0,21.2519,21.2971,21.1975,21.2156,84200.0
2005-10-31 12:00:00,23.42,23.45,23.34,23.34,141000.0,21.2156,21.2428,21.1431,21.1431,141000.0
2005-10-31 12:30:00,23.34,23.52,23.34,23.49,91600.0,21.1431,21.3062,21.1431,21.279,91600.0
2005-10-31 13:00:00,23.49,23.5,23.47,23.48,58400.0,21.279,21.2881,21.2609,21.27,58400.0
2005-10-31 13:30:00,23.47,23.53,23.46,23.53,75200.0,21.2609,21.3153,21.2519,21.3153,75200.0
2005-10-31 14:00:00,23.53,23.55,23.5,23.54,74000.0,21.3153,21.3334,21.2881,21.3243,74000.0
2005-10-31 14:30:00,23.54,23.65,23.54,23.61,137800.0,21.3243,21.424,21.3243,21.3877,137800.0
2005-10-31 15:00:00,23.61,23.68,23.6,23.66,181800.0,21.3877,21.4511,21.3787,21.433,181800.0
2005-10-31 15:30:00,23.66,23.7,23.54,23.54,300200.0,21.433,21.4693,21.3243,21.3243,300200.0
2005-11-01 09:30:00,23.52,23.59,23.45,23.5,154800.0,21.3062,21.3696,21.2428,21.2881,154800.0
2005-11-01 10:00:00,23.51,23.55,23.45,23.51,161800.0,21.2971,21.3334,21.2428,21.2971,161800.0
2005-11-01 10:30:00,23.53,23.54,23.48,23.48,85400.0,21.3153,21.3243,21.27,21.27,85400.0
2005-11-01 11:00:00,23.48,23.51,23.4,23.44,125600.0,21.27,21.2971,21.1975,21.2337,125600.0
2005-11-01 11:30:00,23.46,23.61,23.46,23.61,63000.0,21.2519,21.3877,21.2519,21.3877,63000.0
2005-11-01 12:00:00,23.61,23.74,23.61,23.7,160800.0,21.3877,21.5055,21.3877,21.4693,160800.0
2005-11-01 12:30:00,23.7,23.73,23.7,23.71,92800.0,21.4693,21.4964,21.4693,21.4783,92800.0
2005-11-01 13:00:00,23.71,23.71,23.56,23.59,83000.0,21.4783,21.4783,21.3424,21.3696,83000.0
2005-11-01 13:30:00,23.59,23.68,23.59,23.66,79800.0,21.3696,21.4511,21.3696,21.433,79800.0
2005-11-01 14:00:00,23.66,23.76,23.63,23.67,219200.0,21.433,21.5236,21.4059,21.4421,219200.0
2005-11-01 14:30:00,23.67,23.67,23.54,23.55,121400.0,21.4421,21.4421,21.3243,21.3334,121400.0
2005-11-01 15:00:00,23.55,23.58,23.46,23.51,171400.0,21.3334,21.3606,21.2519,21.2971,171400.0
2005-11-01 15:30:00,23.51,23.57,23.5,23.54,149000.0,21.2971,21.3515,21.2881,21.3243,149000.0
2005-11-02 09:30:00,23.48,23.68,23.33,23.5,149000.0,21.27,21.4511,21.1341,21.2881,149000.0
2005-11-02 10:00:00,23.5,23.53,23.39,23.43,186200.0,21.2881,21.3153,21.1884,21.2247,186200.0
2005-11-02 10:30:00,23.43,23.45,23.38,23.43,73800.0,21.2247,21.2428,21.1794,21.2247,73800.0
2005-11-02 11:00:00,23.43,23.45,23.32,23.42,169000.0,21.2247,21.2428,21.125,21.2156,169000.0
2005-11-02 11:30:00,23.42,23.47,23.4,23.47,72800.0,21.2156,21.2609,21.1975,21.2609,72800.0
2005-11-02 12:00:00,23.46,23.47,23.43,23.44,57200.0,21.2519,21.2609,21.2247,21.2337,57200.0
2005-11-02 12:30:00,23.45,23.5,23.43,23.45,138600.0,21.2428,21.2881,21.2247,21.2428,138600.0
2005-11-02 13:00:00,23.46,23.54,23.46,23.5,109000.0,21.2519,21.3243,21.2519,21.2881,109000.0
2005-11-02 13:30:00,23.5,23.52,23.47,23.48,69800.0,21.2881,21.3062,21.2609,21.27,69800.0
2005-11-02 14:00:00,23.48,23.48,23.4,23.42,61000.0,21.27,21.27,21.1975,21.2156,61000.0
2005-11-02 14:30:00,23.43,23.51,23.4,23.51,114800.0,21.2247,21.2971,21.1975,21.2971,114800.0
2005-11-02 15:00:00,23.51,23.51,23.43,23.47,94200.0,21.2971,21.2971,21.2247,21.2609,94200.0
2005-11-02 15:30:00,23.46,23.5,23.43,23.48,146400.0,21.2519,21.2881,21.2247,21.27,146400.0
2005-11-03 09:30:00,23.48,23.5,23.39,23.41,57000.0,21.27,21.2881,21.1884,21.2066,57000.0
2005-11-03 10:00:00,23.38,23.4,23.21,23.21,93600.0,21.1794,21.1975,21.0254,21.0254,93600.0
2005-11-03 10:30:00,23.22,23.38,23.15,23.37,200600.0,21.0344,21.1794,20.971,21.1703,200600.0
2005-11-03 11:00:00,23.38,23.4,23.26,23.31,87000.0,21.1794,21.1975,21.0707,21.116,87000.0
2005-11-03 11:30:00,23.32,23.4,23.32,23.38,147800.0,21.125,21.1975,21.125,21.1794,147800.0
2005-11-03 12:00:00,23.38,23.4,23.36,23.36,43800.0,21.1794,21.1975,21.1613,21.1613,43800.0
2005-11-03 12:30:00,23.36,23.41,23.36,23.4,92000.0,21.1613,21.2066,21.1613,21.1975,92000.0
2005-11-03 13:00:00,23.39,23.45,23.39,23.41,118800.0,21.1884,21.2428,21.1884,21.2066,118800.0
2005-11-03 13:30:00,23.4,23.42,23.34,23.35,136200.0,21.1975,21.2156,21.1431,21.1522,136200.0
2005-11-03 14:00:00,23.35,23.35,23.25,23.26,46600.0,21.1522,21.1522,21.0616,21.0707,46600.0
2005-11-03 14:30:00,23.26,23.33,23.26,23.3,44200.0,21.0707,21.1341,21.0707,21.1069,44200.0
2005-11-03 15:00:00,23.3,23.35,23.29,23.35,179400.0,21.1069,21.1522,21.0979,21.1522,179400.0
2005-11-03 15:30:00,23.35,23.36,23.31,23.36,160200.0,21.1522,21.1613,21.116,21.1613,160200.0
2005-11-04 09:30:00,23.35,23.5,23.3,23.33,79400.0,21.1522,21.2881,21.1069,21.1341,79400.0
2005-11-04 10:00:00,23.33,23.33,23.28,23.3,230800.0,21.1341,21.1341,21.0888,21.1069,230800.0
2005-11-04 10:30:00,23.3,23.3,23.21,23.22,105600.0,21.1069,21.1069,21.0254,21.0344,105600.0
2005-11-04 11:00:00,23.22,23.26,23.07,23.08,135200.0,21.0344,21.0707,20.8986,20.9076,135200.0
2005-11-04 11:30:00,23.08,23.1,22.94,22.94,109600.0,20.9076,20.9257,20.7808,20.7808,109600.0
2005-11-04 12:00:00,22.93,22.97,22.89,22.97,102200.0,20.7717,20.808,20.7355,20.808,102200.0
2005-11-04 12:30:00,22.97,22.99,22.89,22.96,72200.0,20.808,20.8261,20.7355,20.7989,72200.0
2005-11-04 13:00:00,22.97,22.97,22.84,22.84,136800.0,20.808,20.808,20.6902,20.6902,136800.0
2005-11-04 13:30:00,22.84,22.96,22.83,22.94,113000.0,20.6902,20.7989,20.6812,20.7808,113000.0
2005-11-04 14:00:00,22.93,22.98,22.9,22.96,83000.0,20.7717,20.817,20.7446,20.7989,83000.0
2005-11-04 14:30:00,22.95,23.02,22.89,22.9,112200.0,20.7899,20.8533,20.7355,20.7446,112200.0
2005-11-04 15:00:00,22.9,23.02,22.89,23.0,94600.0,20.7446,20.8533,20.7355,20.8351,94600.0
2005-11-04 15:30:00,23.0,23.0,22.98,22.98,168200.0,20.8351,20.8351,20.817,20.817,168200.0
2005-11-07 09:30:00,22.87,23.2,22.87,23.04,131600.0,20.7174,21.0163,20.7174,20.8714,131600.0
2005-11-07 10:00:00,23.04,23.18,23.04,23.12,98400.0,20.8714,20.9982,20.8714,20.9439,98400.0
2005-11-07 10:30:00,23.11,23.13,23.05,23.09,83600.0,20.9348,20.9529,20.8804,20.9167,83600.0
2005-11-07 11:00:00,23.09,23.1,23.05,23.1,90800.0,20.9167,20.9257,20.8804,20.9257,90800.0
2005-11-07 11:30:00,23.1,23.14,23.09,23.13,43000.0,20.9257,20.962,20.9167,20.9529,43000.0
2005-11-07 12:00:00,23.14,23.15,23.08,23.11,51600.0,20.962,20.971,20.9076,20.9348,51600.0
2005-11-07 12:30:00,23.1,23.15,23.1,23.15,51000.0,20.9257,20.971,20.9257,20.971,51000.0
2005-11-07 13:00:00,23.16,23.18,23.14,23.16,221200.0,20.9801,20.9982,20.962,20.9801,221200.0
2005-11-07 13:30:00,23.17,23.18,23.12,23.13,43800.0,20.9891,20.9982,20.9439,20.9529,43800.0
2005-11-07 14:00:00,23.13,23.14,23.1,23.11,134000.0,20.9529,20.962,20.9257,20.9348,134000.0
2005-11-07 14:30:00,23.14,23.26,23.14,23.21,103200.0,20.962,21.0707,20.962,21.0254,103200.0
2005-11-07 15:00:00,23.22,23.25,23.18,23.18,352800.0,21.0344,21.0616,20.9982,20.9982,352800.0
2005-11-07 15:30:00,23.18,23.23,23.17,23.21,293400.0,20.9982,21.0435,20.9891,21.0254,293400.0
2005-11-08 09:30:00,23.25,23.36,23.18,23.23,458400.0,21.0616,21.1613,20.9982,21.0435,458400.0
2005-11-08 10:00:00,23.23,23.25,23.19,23.24,125400.0,21.0435,21.0616,21.0073,21.0526,125400.0
2005-11-08 10:30:00,23.24,23.27,23.23,23.26,121200.0,21.0526,21.0797,21.0435,21.0707,121200.0
2005-11-08 11:00:00,23.27,23.31,23.24,23.28,118000.0,21.0797,21.116,21.0526,21.0888,118000.0
2005-11-08 11:30:00,23.28,23.32,23.25,23.29,67400.0,21.0888,21.125,21.0616,21.0979,67400.0
2005-11-08 12:00:00,23.28,23.34,23.22,23.25,111800.0,21.0888,21.1431,21.0344,21.0616,111800.0
2005-11-08 12:30:00,23.25,23.29,23.23,23.27,44600.0,21.0616,21.0979,21.0435,21.0797,44600.0
2005-11-08 13:00:00,23.27,23.27,23.19,23.19,45000.0,21.0797,21.0797,21.0073,21.0073,45000.0
2005-11-08 13:30:00,23.2,23.2,23.13,23.16,46600.0,21.0163,21.0163,20.9529,20.9801,46600.0
2005-11-08 14:00:00,23.16,23.18,23.15,23.16,58600.0,20.9801,20.9982,20.971,20.9801,58600.0
2005-11-08 14:30:00,23.17,23.2,23.14,23.2,88400.0,20.9891,21.0163,20.962,21.0163,88400.0
2005-11-08 15:00:00,23.2,23.27,23.2,23.27,116400.0,21.0163,21.0797,21.0163,21.0797,116400.0
2005-11-08 15:30:00,23.26,23.28,23.19,23.22,113600.0,21.0707,21.0888,21.0073,21.0344,113600.0
2005-11-09 09:30:00,23.25,23.32,23.13,23.16,72400.0,21.0616,21.125,20.9529,20.9801,72400.0
2005-11-09 10:00:00,23.16,23.21,23.1,23.11,76400.0,20.9801,21.0254,20.9257,20.9348,76400.0
2005-11-09 10:30:00,23.11,23.14,22.96,23.06,220000.0,20.9348,20.962,20.7989,20.8895,220000.0
2005-11-09 11:00:00,23.06,23.11,23.05,23.09,180400.0,20.8895,20.9348,20.8804,20.9167,180400.0
2005-11-09 11:30:00,23.09,23.12,23.08,23.08,151000.0,20.9167,20.9439,20.9076,20.9076,151000.0
2005-11-09 12:00:00,23.08,23.14,23.07,23.13,113600.0,20.9076,20.962,20.8986,20.9529,113600.0
2005-11-09 12:30:00,23.13,23.14,23.06,23.07,91000.0,20.9529,20.962,20.8895,20.8986,91000.0
2005-11-09 13:00:00,23.07,23.12,23.06,23.08,63600.0,20.8986,20.9439,20.8895,20.9076,63600.0
2005-11-09 13:30:00,23.07,23.16,23.07,23.11,46800.0,20.8986,20.9801,20.8986,20.9348,46800.0
2005-11-09 14:00:00,23.12,23.12,23.05,23.08,95600.0,20.9439,20.9439,20.8804,20.9076,95600.0
2005-11-09 14:30:00,23.09,23.1,23.03,23.04,93600.0,20.9167,20.9257,20.8623,20.8714,93600.0
2005-11-09 15:00:00,23.05,23.13,23.04,23.13,118000.0,20.8804,20.9529,20.8714,20.9529,118000.0
2005-11-09 15:30:00,23.13,23.18,23.12,23.18,151600.0,20.9529,20.9982,20.9439,20.9982,151600.0
2005-11-10 09:30:00,23.2,23.35,23.19,23.23,88800.0,21.0163,21.1522,21.0073,21.0435,88800.0
2005-11-10 10:00:00,23.23,23.25,23.14,23.23,47600.0,21.0435,21.0616,20.962,21.0435,47600.0
2005-11-10 10:30:00,23.23,23.24,23.14,23.16,69600.0,21.0435,21.0526,20.962,20.9801,69600.0
2005-11-10 11:00:00,23.16,23.23,23.16,23.23,45800.0,20.9801,21.0435,20.9801,21.0435,45800.0
2005-11-10 11:30:00,23.23,23.23,23.16,23.21,49800.0,21.0435,21.0435,20.9801,21.0254,49800.0
2005-11-10 12:00:00,23.21,23.3,23.2,23.3,31600.0,21.0254,21.1069,21.0163,21.1069,31600.0
2005-11-10 12:30:00,23.3,23.3,23.24,23.25,33600.0,21.1069,21.1069,21.0526,21.0616,33600.0
2005-11-10 13:00:00,23.25,23.33,23.25,23.33,30000.0,21.0616,21.1341,21.0616,21.1341,30000.0
2005-11-10 13:30:00,23.34,23.46,23.33,23.44,57200.0,21.1431,21.2519,21.1341,21.2337,57200.0
2005-11-10 14:00:00,23.45,23.47,23.39,23.4,30400.0,21.2428,21.2609,21.1884,21.1975,30400.0
2005-11-10 14:30:00,23.41,23.47,23.4,23.45,54000.0,21.2066,21.2609,21.1975,21.2428,54000.0
2005-11-10 15:00:00,23.45,23.47,23.44,23.47,70000.0,21.2428,21.2609,21.2337,21.2609,70000.0
2005-11-10 15:30:00,23.47,23.47,23.41,23.42,97200.0,21.2609,21.2609,21.2066,21.2156,97200.0
2005-11-11 09:30:00,23.4,23.45,23.3,23.44,57800.0,21.1975,21.2428,21.1069,21.2337,57800.0
2005-11-11 10:00:00,23.44,23.55,23.4,23.54,86800.0,21.2337,21.3334,21.1975,21.3243,86800.0
2005-11-11 10:30:00,23.54,23.56,23.53,23.56,70800.0,21.3243,21.3424,21.3153,21.3424,70800.0
2005-11-11 11:00:00,23.56,23.63,23.55,23.6,104000.0,21.3424,21.4059,21.3334,21.3787,104000.0
2005-11-11 11:30:00,23.6,23.65,23.6,23.65,34600.0,21.3787,21.424,21.3787,21.424,34600.0
2005-11-11 12:00:00,23.65,23.67,23.61,23.63,49400.0,21.424,21.4421,21.3877,21.4059,49400.0
2005-11-11 12:30:00,23.63,23.64,23.6,23.6,36000.0,21.4059,21.4149,21.3787,21.3787,36000.0
2005-11-11 13:00:00,23.6,23.66,23.6,23.63,47400.0,21.3787,21.433,21.3787,21.4059,47400.0
2005-11-11 13:30:00,23.62,23.68,23.61,23.68,269800.0,21.3968,21.4511,21.3877,21.4511,269800.0
2005-11-11 14:00:00,23.67,23.88,23.67,23.78,111200.0,21.4421,21.6323,21.4421,21.5417,111200.0
2005-11-11 14:30:00,23.77,23.85,23.65,23.84,159200.0,21.5327,21.6051,21.424,21.5961,159200.0
2005-11-11 15:00:00,23.84,23.88,23.83,23.87,117600.0,21.5961,21.6323,21.587,21.6233,117600.0
2005-11-11 15:30:00,23.86,23.9,23.85,23.9,143800.0,21.6142,21.6504,21.6051,21.6504,143800.0
2005-11-14 09:30:00,23.9,23.95,23.82,23.82,145800.0,21.6504,21.6957,21.578,21.578,145800.0
2005-11-14 10:00:00,23.83,23.93,23.8,23.86,143800.0,21.587,21.6776,21.5599,21.6142,143800.0
2005-11-14 10:30:00,23.86,23.95,23.85,23.93,57800.0,21.6142,21.6957,21.6051,21.6776,57800.0
2005-11-14 11:00:00,23.93,23.98,23.89,23.93,83000.0,21.6776,21.7229,21.6414,21.6776,83000.0
2005-11-14 11:30:00,23.93,24.0,23.93,23.96,150800.0,21.6776,21.741,21.6776,21.7048,150800.0
2005-11-14 12:00:00,23.96,23.98,23.93,23.97,78400.0,21.7048,21.7229,21.6776,21.7138,78400.0
2005-11-14 12:30:00,23.98,24.01,23.97,24.0,70800.0,21.7229,21.7501,21.7138,21.741,70800.0
2005-11-14 13:00:00,24.0,24.02,23.99,24.02,112200.0,21.741,21.7591,21.732,21.7591,112200.0
2005-11-14 13:30:00,24.02,24.05,24.0,24.02,86800.0,21.7591,21.7863,21.741,21.7591,86800.0
2005-11-14 14:00:00,24.02,24.03,23.96,24.0,65400.0,21.7591,21.7682,21.7048,21.741,65400.0
2005-11-14 14:30:00,24.0,24.03,23.99,24.0,60800.0,21.741,21.7682,21.732,21.741,60800.0
2005-11-14 15:00:00,24.0,24.05,24.0,24.03,64600.0,21.741,21.7863,21.741,21.7682,64600.0
2005-11-14 15:30:00,24.04,24.1,24.04,24.1,203400.0,21.7773,21.8316,21.7773,21.8316,203400.0
2005-11-15 09:30:00,24.07,24.32,24.03,24.18,164400.0,21.8044,22.0309,21.7682,21.9041,164400.0
2005-11-15 10:00:00,24.18,24.48,24.18,24.47,204600.0,21.9041,22.1758,21.9041,22.1668,204600.0
2005-11-15 10:30:00,24.45,24.63,24.41,24.5,152200.0,22.1487,22.3117,22.1124,22.194,152200.0
2005-11-15 11:00:00,24.5,24.52,24.42,24.52,157200.0,22.194,22.2121,22.1215,22.2121,157200.0
2005-11-15 11:30:00,24.52,24.58,24.49,24.58,135200.0,22.2121,22.2664,22.1849,22.2664,135200.0
2005-11-15 12:00:00,24.58,24.8,24.58,24.79,214200.0,22.2664,22.4657,22.2664,22.4567,214200.0
2005-11-15 12:30:00,24.79,24.9,24.77,24.81,159400.0,22.4567,22.5563,22.4386,22.4748,159400.0
2005-11-15 13:00:00,24.81,24.96,24.81,24.86,155800.0,22.4748,22.6107,22.4748,22.5201,155800.0
2005-11-15 13:30:00,24.86,24.87,24.73,24.74,237800.0,22.5201,22.5291,22.4023,22.4114,237800.0
2005-11-15 14:00:00,24.73,24.74,24.68,24.71,123200.0,22.4023,22.4114,22.357,22.3842,123200.0
2005-11-15 14:30:00,24.71,24.72,24.65,24.7,174200.0,22.3842,22.3933,22.3298,22.3751,174200.0
2005-11-15 15:00:00,24.7,24.7,24.64,24.64,177400.0,22.3751,22.3751,22.3208,22.3208,177400.0
2005-11-15 15:30:00,24.65,24.68,24.65,24.68,274200.0,22.3298,22.357,22.3298,22.357,274200.0
2005-11-16 09:30:00,24.74,24.75,24.54,24.59,105400.0,22.4114,22.4204,22.2302,22.2755,105400.0
2005-11-16 10:00:00,24.58,24.58,24.4,24.45,71400.0,22.2664,22.2664,22.1034,22.1487,71400.0
2005-11-16 10:30:00,24.45,24.46,24.38,24.39,46000.0,22.1487,22.1577,22.0853,22.0943,46000.0
2005-11-16 11:00:00,24.36,24.36,24.25,24.29,56600.0,22.0671,22.0671,21.9675,22.0037,56600.0
2005-11-16 11:30:00,24.29,24.47,24.29,24.39,37200.0,22.0037,22.1668,22.0037,22.0943,37200.0
2005-11-16 12:00:00,24.39,24.39,24.34,24.36,25200.0,22.0943,22.0943,22.049,22.0671,25200.0
2005-11-16 12:30:00,24.36,24.38,24.31,24.33,21800.0,22.0671,22.0853,22.0218,22.04,21800.0
2005-11-16 13:00:00,24.32,24.33,24.25,24.29,34200.0,22.0309,22.04,21.9675,22.0037,34200.0
2005-11-16 13:30:00,24.29,24.34,24.25,24.29,26000.0,22.0037,22.049,21.9675,22.0037,26000.0
2005-11-16 14:00:00,24.3,24.41,24.29,24.4,31000.0,22.0128,22.1124,22.0037,22.1034,31000.0
2005-11-16 14:30:00,24.4,24.4,24.28,24.32,48200.0,22.1034,22.1034,21.9947,22.0309,48200.0
2005-11-16 15:00:00,24.32,24.34,24.29,24.32,55000.0,22.0309,22.049,22.0037,22.0309,55000.0
2005-11-16 15:30:00,24.32,24.35,24.31,24.34,130400.0,22.0309,22.0581,22.0218,22.049,130400.0
2005-11-17 09:30:00,24.34,24.5,24.25,24.49,67000.0,22.049,22.194,21.9675,22.1849,67000.0
2005-11-17 10:00:00,24.49,24.5,24.43,24.5,52800.0,22.1849,22.194,22.1306,22.194,52800.0
2005-11-17 10:30:00,24.5,24.51,24.3,24.31,99200.0,22.194,22.203,22.0128,22.0218,99200.0
2005-11-17 11:00:00,24.3,24.38,24.28,24.36,33200.0,22.0128,22.0853,21.9947,22.0671,33200.0
2005-11-17 11:30:00,24.36,24.43,24.36,24.43,29000.0,22.0671,22.1306,22.0671,22.1306,29000.0
2005-11-17 12:00:00,24.42,24.47,24.37,24.39,36200.0,22.1215,22.1668,22.0762,22.0943,36200.0
2005-11-17 12:30:00,24.39,24.41,24.36,24.4,39600.0,22.0943,22.1124,22.0671,22.1034,39600.0
2005-11-17 13:00:00,24.41,24.41,24.32,24.36,25400.0,22.1124,22.1124,22.0309,22.0671,25400.0
2005-11-17 13:30:00,24.36,24.41,24.36,24.39,41000.0,22.0671,22.1124,22.0671,22.0943,41000.0
2005-11-17 14:00:00,24.39,24.4,24.36,24.4,50600.0,22.0943,22.1034,22.0671,22.1034,50600.0
2005-11-17 14:30:00,24.4,24.4,24.33,24.35,42800.0,22.1034,22.1034,22.04,22.0581,42800.0
2005-11-17 15:00:00,24.35,24.38,24.33,24.34,52400.0,22.0581,22.0853,22.04,22.049,52400.0
2005-11-17 15:30:00,24.34,24.39,24.32,24.36,110000.0,22.049,22.0943,22.0309,22.0671,110000.0
2005-11-18 09:30:00,24.43,24.43,24.18,24.27,103800.0,22.1306,22.1306,21.9041,21.9856,103800.0
2005-11-18 10:00:00,24.27,24.43,24.27,24.37,50800.0,21.9856,22.1306,21.9856,22.0762,50800.0
2005-11-18 10:30:00,24.36,24.36,24.25,24.27,74200.0,22.0671,22.0671,21.9675,21.9856,74200.0
2005-11-18 11:00:00,24.27,24.27,24.17,24.17,49600.0,21.9856,21.9856,21.895,21.895,49600.0
2005-11-18 11:30:00,24.18,24.19,24.1,24.11,29400.0,21.9041,21.9131,21.8316,21.8407,29400.0
2005-11-18 12:00:00,24.11,24.29,24.11,24.25,47400.0,21.8407,22.0037,21.8407,21.9675,47400.0
2005-11-18 12:30:00,24.24,24.36,24.24,24.36,70200.0,21.9584,22.0671,21.9584,22.0671,70200.0
2005-11-18 13:00:00,24.36,24.36,24.35,24.36,126000.0,22.0671,22.0671,22.0581,22.0671,126000.0
2005-11-18 13:30:00,24.35,24.4,24.35,24.4,34800.0,22.0581,22.1034,22.0581,22.1034,34800.0
2005-11-18 14:00:00,24.42,24.42,24.32,24.32,25400.0,22.1215,22.1215,22.0309,22.0309,25400.0
2005-11-18 14:30:00,24.32,24.39,24.28,24.28,24000.0,22.0309,22.0943,21.9947,21.9947,24000.0
2005-11-18 15:00:00,24.29,24.38,24.29,24.31,56200.0,22.0037,22.0853,22.0037,22.0218,56200.0
2005-11-18 15:30:00,24.31,24.36,24.31,24.36,34000.0,22.0218,22.0671,22.0218,22.0671,34000.0
2005-11-21 09:30:00,24.4,24.49,24.25,24.36,58600.0,22.1034,22.1849,21.9675,22.0671,58600.0
2005-11-21 10:00:00,24.36,24.36,24.2,24.2,41800.0,22.0671,22.0671,21.9222,21.9222,41800.0
2005-11-21 10:30:00,24.2,24.23,24.2,24.23,29200.0,21.9222,21.9494,21.9222,21.9494,29200.0
2005-11-21 11:00:00,24.21,24.23,24.18,24.21,49400.0,21.9313,21.9494,21.9041,21.9313,49400.0
2005-11-21 11:30:00,24.21,24.21,24.17,24.18,42000.0,21.9313,21.9313,21.895,21.9041,42000.0
2005-11-21 12:00:00,24.18,24.22,24.18,24.22,27200.0,21.9041,21.9403,21.9041,21.9403,27200.0
2005-11-21 12:30:00,24.23,24.27,24.2,24.25,40000.0,21.9494,21.9856,21.9222,21.9675,40000.0
2005-11-21 13:00:00,24.25,24.25,24.23,24.24,13600.0,21.9675,21.9675,21.9494,21.9584,13600.0
2005-11-21 13:30:00,24.24,24.3,24.24,24.3,18600.0,21.9584,22.0128,21.9584,22.0128,18600.0
2005-11-21 14:00:00,24.3,24.33,24.29,24.33,35800.0,22.0128,22.04,22.0037,22.04,35800.0
2005-11-21 14:30:00,24.33,24.33,24.23,24.24,47600.0,22.04,22.04,21.9494,21.9584,47600.0
2005-11-21 15:00:00,24.24,24.29,24.23,24.28,40600.0,21.9584,22.0037,21.9494,21.9947,40600.0
2005-11-21 15:30:00,24.28,24.35,24.25,24.35,59000.0,21.9947,22.0581,21.9675,22.0581,59000.0
2005-11-22 09:30:00,24.35,24.4,24.28,24.3,53000.0,22.0581,22.1034,21.9947,22.0128,53000.0
2005-11-22 10:00:00,24.3,24.33,24.25,24.3,29400.0,22.0128,22.04,21.9675,22.0128,29400.0
2005-11-22 10:30:00,24.3,24.31,24.23,24.24,32800.0,22.0128,22.0218,21.9494,21.9584,32800.0
2005-11-22 11:00:00,24.24,24.33,24.23,24.33,56800.0,21.9584,22.04,21.9494,22.04,56800.0
2005-11-22 11:30:00,24.32,24.32,24.29,24.3,16800.0,22.0309,22.0309,22.0037,22.0128,16800.0
2005-11-22 12:00:00,24.3,24.33,24.28,24.28,14400.0,22.0128,22.04,21.9947,21.9947,14400.0
2005-11-22 12:30:00,24.28,24.29,24.28,24.28,16600.0,21.9947,22.0037,21.9947,21.9947,16600.0
2005-11-22 13:00:00,24.28,24.31,24.25,24.25,79800.0,21.9947,22.0218,21.9675,21.9675,79800.0
2005-11-22 13:30:00,24.25,24.28,24.25,24.27,12600.0,21.9675,21.9947,21.9675,21.9856,12600.0
2005-11-22 14:00:00,24.27,24.32,24.22,24.23,29600.0,21.9856,22.0309,21.9403,21.9494,29600.0
2005-11-22 14:30:00,24.23,24.25,24.18,24.25,40000.0,21.9494,21.9675,21.9041,21.9675,40000.0
2005-11-22 15:00:00,24.25,24.25,24.16,24.23,57200.0,21.9675,21.9675,21.886,21.9494,57200.0
2005-11-22 15:30:00,24.24,24.26,24.19,24.23,68600.0,21.9584,21.9766,21.9131,21.9494,68600.0
2005-11-23 09:30:00,24.25,24.25,24.1,24.12,116400.0,21.9675,21.9675,21.8316,21.8497,116400.0
2005-11-23 10:00:00,24.12,24.21,24.1,24.15,63600.0,21.8497,21.9313,21.8316,21.8769,63600.0
2005-11-23 10:30:00,24.15,24.36,24.15,24.28,58800.0,21.8769,22.0671,21.8769,21.9947,58800.0
2005-11-23 11:00:00,24.28,24.28,24.17,24.23,45200.0,21.9947,21.9947,21.895,21.9494,45200.0
2005-11-23 11:30:00,24.24,24.28,24.16,24.17,67400.0,21.9584,21.9947,21.886,21.895,67400.0
2005-11-23 12:00:00,24.17,24.23,24.16,24.22,75200.0,21.895,21.9494,21.886,21.9403,75200.0
2005-11-23 12:30:00,24.22,24.25,24.22,24.24,66600.0,21.9403,21.9675,21.9403,21.9584,66600.0
2005-11-23 13:00:00,24.25,24.25,24.22,24.24,27000.0,21.9675,21.9675,21.9403,21.9584,27000.0
2005-11-23 13:30:00,24.25,24.25,24.23,24.24,28000.0,21.9675,21.9675,21.9494,21.9584,28000.0
2005-11-23 14:00:00,24.24,24.25,24.22,24.25,41200.0,21.9584,21.9675,21.9403,21.9675,41200.0
2005-11-23 14:30:00,24.24,24.25,24.23,24.25,26000.0,21.9584,21.9675,21.9494,21.9675,26000.0
2005-11-23 15:00:00,24.24,24.25,24.18,24.21,66000.0,21.9584,21.9675,21.9041,21.9313,66000.0
2005-11-23 15:30:00,24.21,24.25,24.2,24.25,122600.0,21.9313,21.9675,21.9222,21.9675,122600.0
2005-11-25 09:30:00,24.25,24.25,24.16,24.16,31000.0,21.9675,21.9675,21.886,21.886,31000.0
2005-11-25 10:00:00,24.14,24.25,24.14,24.21,41400.0,21.8678,21.9675,21.8678,21.9313,41400.0
2005-11-25 10:30:00,24.23,24.25,24.23,24.23,43800.0,21.9494,21.9675,21.9494,21.9494,43800.0
2005-11-25 11:00:00,24.24,24.25,24.24,24.25,19800.0,21.9584,21.9675,21.9584,21.9675,19800.0
2005-11-25 11:30:00,24.24,24.25,24.23,24.25,34600.0,21.9584,21.9675,21.9494,21.9675,34600.0
2005-11-25 12:00:00,24.25,24.25,24.24,24.24,54400.0,21.9675,21.9675,21.9584,21.9584,54400.0
2005-11-25 12:30:00,24.24,24.25,24.23,24.25,36800.0,21.9584,21.9675,21.9494,21.9675,36800.0
2005-11-25 13:00:00,24.25,24.25,24.25,24.25,2400.0,21.9675,21.9675,21.9675,21.9675,2400.0
2005-11-25 13:30:00,24.25,24.25,24.25,24.25,0.0,21.9675,21.9675,21.9675,21.9675,0.0
2005-11-25 14:00:00,24.25,24.25,24.25,24.25,0.0,21.9675,21.9675,21.9675,21.9675,0.0
2005-11-25 14:30:00,24.25,24.25,24.25,24.25,0.0,21.9675,21.9675,21.9675,21.9675,0.0
2005-11-25 15:00:00,24.25,24.25,24.25,24.25,0.0,21.9675,21.9675,21.9675,21.9675,0.0
2005-11-25 15:30:00,24.25,24.25,24.25,24.25,0.0,21.9675,21.9675,21.9675,21.9675,0.0
2005-11-28 09:30:00,24.25,24.25,24.18,24.2,59600.0,21.9675,21.9675,21.9041,21.9222,59600.0
2005-11-28 10:00:00,24.2,24.22,24.17,24.18,47400.0,21.9222,21.9403,21.895,21.9041,47400.0
2005-11-28 10:30:00,24.2,24.22,24.13,24.13,45400.0,21.9222,21.9403,21.8588,21.8588,45400.0
2005-11-28 11:00:00,24.13,24.15,24.08,24.14,68000.0,21.8588,21.8769,21.8135,21.8678,68000.0
2005-11-28 11:30:00,24.15,24.21,24.14,24.18,85400.0,21.8769,21.9313,21.8678,21.9041,85400.0
2005-11-28 12:00:00,24.18,24.25,24.18,24.23,63800.0,21.9041,21.9675,21.9041,21.9494,63800.0
2005-11-28 12:30:00,24.24,24.25,24.21,24.23,25800.0,21.9584,21.9675,21.9313,21.9494,25800.0
2005-11-28 13:00:00,24.23,24.24,24.21,24.21,88800.0,21.9494,21.9584,21.9313,21.9313,88800.0
2005-11-28 13:30:00,24.21,24.24,24.18,24.19,46600.0,21.9313,21.9584,21.9041,21.9131,46600.0
2005-11-28 14:00:00,24.19,24.21,24.16,24.18,81200.0,21.9131,21.9313,21.886,21.9041,81200.0
2005-11-28 14:30:00,24.17,24.18,24.11,24.13,76800.0,21.895,21.9041,21.8407,21.8588,76800.0
2005-11-28 15:00:00,24.12,24.14,24.08,24.08,75200.0,21.8497,21.8678,21.8135,21.8135,75200.0
2005-11-28 15:30:00,24.08,24.11,24.03,24.05,157000.0,21.8135,21.8407,21.7682,21.7863,157000.0
2005-11-29 09:30:00,24.05,24.18,23.97,24.13,89600.0,21.8228,21.9407,21.7502,21.8954,89600.0
2005-11-29 10:00:00,24.13,24.16,24.05,24.1,41600.0,21.8954,21.9226,21.8228,21.8681,41600.0
2005-11-29 10:30:00,24.11,24.15,24.03,24.03,77200.0,21.8772,21.9135,21.8046,21.8046,77200.0
2005-11-29 11:00:00,24.03,24.06,24.0,24.04,104000.0,21.8046,21.8318,21.7774,21.8137,104000.0
2005-11-29 11:30:00,24.04,24.07,24.01,24.05,59600.0,21.8137,21.8409,21.7865,21.8228,59600.0
2005-11-29 12:00:00,24.04,24.1,24.03,24.1,49200.0,21.8137,21.8681,21.8046,21.8681,49200.0
2005-11-29 12:30:00,24.1,24.11,24.04,24.06,41400.0,21.8681,21.8772,21.8137,21.8318,41400.0
2005-11-29 13:00:00,24.06,24.09,23.99,24.04,66400.0,21.8318,21.8591,21.7683,21.8137,66400.0
2005-11-29 13:30:00,24.03,24.04,23.98,24.01,38200.0,21.8046,21.8137,21.7592,21.7865,38200.0
2005-11-29 14:00:00,24.01,24.02,23.98,23.99,62800.0,21.7865,21.7955,21.7592,21.7683,62800.0
2005-11-29 14:30:00,24.0,24.05,24.0,24.03,120400.0,21.7774,21.8228,21.7774,21.8046,120400.0
2005-11-29 15:00:00,24.03,24.04,23.92,23.95,188800.0,21.8046,21.8137,21.7048,21.732,188800.0
2005-11-29 15:30:00,23.95,23.99,23.92,23.93,149800.0,21.732,21.7683,21.7048,21.7139,149800.0
2005-11-30 09:30:00,23.98,24.0,23.84,23.88,160800.0,21.7592,21.7774,21.6322,21.6685,160800.0
2005-11-30 10:00:00,23.9,23.9,23.8,23.86,65600.0,21.6867,21.6867,21.5959,21.6504,65600.0
2005-11-30 10:30:00,23.86,24.06,23.85,24.06,219600.0,21.6504,21.8318,21.6413,21.8318,219600.0
2005-11-30 11:00:00,24.05,24.1,24.03,24.05,310600.0,21.8228,21.8681,21.8046,21.8228,310600.0
2005-11-30 11:30:00,24.04,24.08,24.03,24.08,140800.0,21.8137,21.85,21.8046,21.85,140800.0
2005-11-30 12:00:00,24.08,24.11,24.03,24.03,118000.0,21.85,21.8772,21.8046,21.8046,118000.0
2005-11-30 12:30:00,24.04,24.06,24.02,24.06,40000.0,21.8137,21.8318,21.7955,21.8318,40000.0
2005-11-30 13:00:00,24.05,24.08,24.04,24.07,35800.0,21.8228,21.85,21.8137,21.8409,35800.0
2005-11-30 13:30:00,24.06,24.1,24.0,24.02,99800.0,21.8318,21.8681,21.7774,21.7955,99800.0
2005-11-30 14:00:00,24.03,24.09,24.01,24.01,105000.0,21.8046,21.8591,21.7865,21.7865,105000.0
2005-11-30 14:30:00,24.01,24.03,23.99,24.03,80800.0,21.7865,21.8046,21.7683,21.8046,80800.0
2005-11-30 15:00:00,24.03,24.1,24.03,24.06,82600.0,21.8046,21.8681,21.8046,21.8318,82600.0
2005-11-30 15:30:00,24.06,24.07,23.95,23.96,127000.0,21.8318,21.8409,21.732,21.7411,127000.0
2005-12-01 09:30:00,24.0,24.15,23.98,24.03,170400.0,21.7774,21.9135,21.7592,21.8046,170400.0
2005-12-01 10:00:00,24.03,24.05,24.0,24.03,67800.0,21.8046,21.8228,21.7774,21.8046,67800.0
2005-12-01 10:30:00,24.04,24.04,23.96,24.0,68400.0,21.8137,21.8137,21.7411,21.7774,68400.0
2005-12-01 11:00:00,24.0,24.0,23.93,23.95,92800.0,21.7774,21.7774,21.7139,21.732,92800.0
2005-12-01 11:30:00,23.95,24.02,23.95,23.98,66600.0,21.732,21.7955,21.732,21.7592,66600.0
2005-12-01 12:00:00,23.98,24.07,23.98,24.06,69600.0,21.7592,21.8409,21.7592,21.8318,69600.0
2005-12-01 12:30:00,24.06,24.08,23.99,24.0,153600.0,21.8318,21.85,21.7683,21.7774,153600.0
2005-12-01 13:00:00,24.01,24.05,24.0,24.02,166400.0,21.7865,21.8228,21.7774,21.7955,166400.0
2005-12-01 13:30:00,24.02,24.05,24.0,24.05,117600.0,21.7955,21.8228,21.7774,21.8228,117600.0
2005-12-01 14:00:00,24.05,24.07,24.02,24.03,99200.0,21.8228,21.8409,21.7955,21.8046,99200.0
2005-12-01 14:30:00,24.01,24.03,23.99,24.02,135800.0,21.7865,21.8046,21.7683,21.7955,135800.0
2005-12-01 15:00:00,24.02,24.05,24.0,24.0,105000.0,21.7955,21.8228,21.7774,21.7774,105000.0
2005-12-01 15:30:00,24.0,24.05,23.99,24.0,218800.0,21.7774,21.8228,21.7683,21.7774,218800.0
2005-12-02 09:30:00,24.03,24.13,24.0,24.12,247400.0,21.8046,21.8954,21.7774,21.8863,247400.0
2005-12-02 10:00:00,24.13,24.23,24.08,24.22,120800.0,21.8954,21.9861,21.85,21.977,120800.0
2005-12-02 10:30:00,24.22,24.22,24.08,24.1,34000.0,21.977,21.977,21.85,21.8681,34000.0
2005-12-02 11:00:00,24.11,24.13,24.09,24.11,64600.0,21.8772,21.8954,21.8591,21.8772,64600.0
2005-12-02 11:30:00,24.1,24.12,24.07,24.07,49600.0,21.8681,21.8863,21.8409,21.8409,49600.0
2005-12-02 12:00:00,24.09,24.09,24.07,24.08,23400.0,21.8591,21.8591,21.8409,21.85,23400.0
2005-12-02 12:30:00,24.09,24.13,24.08,24.12,39800.0,21.8591,21.8954,21.85,21.8863,39800.0
2005-12-02 13:00:00,24.11,24.14,24.07,24.11,45400.0,21.8772,21.9044,21.8409,21.8772,45400.0
2005-12-02 13:30:00,24.11,24.13,24.09,24.1,55200.0,21.8772,21.8954,21.8591,21.8681,55200.0
2005-12-02 14:00:00,24.1,24.12,24.08,24.12,42200.0,21.8681,21.8863,21.85,21.8863,42200.0
2005-12-02 14:30:00,24.12,24.12,24.08,24.09,29000.0,21.8863,21.8863,21.85,21.8591,29000.0
2005-12-02 15:00:00,24.1,24.14,24.09,24.11,62400.0,21.8681,21.9044,21.8591,21.8772,62400.0
2005-12-02 15:30:00,24.11,24.13,24.08,24.09,91800.0,21.8772,21.8954,21.85,21.8591,91800.0
2005-12-05 09:30:00,24.09,24.17,24.06,24.17,217600.0,21.8591,21.9316,21.8318,21.9316,217600.0
2005-12-05 10:00:00,24.2,24.21,24.02,24.04,95000.0,21.9589,21.9679,21.7955,21.8137,95000.0
2005-12-05 10:30:00,24.05,24.2,24.05,24.12,144400.0,21.8228,21.9589,21.8228,21.8863,144400.0
2005-12-05 11:00:00,24.13,24.21,24.11,24.17,78800.0,21.8954,21.9679,21.8772,21.9316,78800.0
2005-12-05 11:30:00,24.17,24.17,24.11,24.11,143600.0,21.9316,21.9316,21.8772,21.8772,143600.0
2005-12-05 12:00:00,24.11,24.14,24.11,24.12,87400.0,21.8772,21.9044,21.8772,21.8863,87400.0
2005-12-05 12:30:00,24.12,24.13,24.11,24.13,29000.0,21.8863,21.8954,21.8772,21.8954,29000.0
2005-12-05 13:00:00,24.12,24.14,24.11,24.12,68200.0,21.8863,21.9044,21.8772,21.8863,68200.0
2005-12-05 13:30:00,24.11,24.18,24.11,24.17,166200.0,21.8772,21.9407,21.8772,21.9316,166200.0
2005-12-05 14:00:00,24.17,24.27,24.16,24.24,251600.0,21.9316,22.0224,21.9226,21.9952,251600.0
2005-12-05 14:30:00,24.25,24.35,24.25,24.33,243600.0,22.0042,22.095,22.0042,22.0768,243600.0
2005-12-05 15:00:00,24.35,24.4,24.32,24.38,169800.0,22.095,22.1403,22.0678,22.1222,169800.0
2005-12-05 15:30:00,24.38,24.57,24.38,24.54,427400.0,22.1222,22.2946,22.1222,22.2674,427400.0
2005-12-06 09:30:00,24.57,24.74,24.57,24.72,236000.0,22.2946,22.4489,22.2946,22.4307,236000.0
2005-12-06 10:00:00,24.72,24.72,24.64,24.65,140200.0,22.4307,22.4307,22.3581,22.3672,140200.0
2005-12-06 10:30:00,24.65,24.71,24.64,24.68,97600.0,22.3672,22.4216,22.3581,22.3944,97600.0
2005-12-06 11:00:00,24.68,24.7,24.66,24.68,62800.0,22.3944,22.4126,22.3763,22.3944,62800.0
2005-12-06 11:30:00,24.68,24.78,24.68,24.75,109600.0,22.3944,22.4852,22.3944,22.4579,109600.0
2005-12-06 12:00:00,24.75,24.77,24.74,24.77,149000.0,22.4579,22.4761,22.4489,22.4761,149000.0
2005-12-06 12:30:00,24.77,24.88,24.76,24.85,137800.0,22.4761,22.5759,22.467,22.5487,137800.0
2005-12-06 13:00:00,24.85,24.85,24.74,24.75,86200.0,22.5487,22.5487,22.4489,22.4579,86200.0
2005-12-06 13:30:00,24.75,24.77,24.74,24.76,262000.0,22.4579,22.4761,22.4489,22.467,262000.0
2005-12-06 14:00:00,24.77,24.79,24.75,24.77,94600.0,22.4761,22.4942,22.4579,22.4761,94600.0
2005-12-06 14:30:00,24.77,24.87,24.7,24.86,162200.0,22.4761,22.5668,22.4126,22.5577,162200.0
2005-12-06 15:00:00,24.86,24.86,24.67,24.7,185600.0,22.5577,22.5577,22.3853,22.4126,185600.0
2005-12-06 15:30:00,24.7,24.8,24.67,24.75,300800.0,22.4126,22.5033,22.3853,22.4579,300800.0
2005-12-07 09:30:00,24.74,24.86,24.71,24.75,96400.0,22.4489,22.5577,22.4216,22.4579,96400.0
2005-12-07 10:00:00,24.76,24.85,24.74,24.78,62200.0,22.467,22.5487,22.4489,22.4852,62200.0
2005-12-07 10:30:00,24.78,24.82,24.76,24.82,120200.0,22.4852,22.5215,22.467,22.5215,120200.0
2005-12-07 11:00:00,24.81,24.84,24.75,24.81,174400.0,22.5124,22.5396,22.4579,22.5124,174400.0
2005-12-07 11:30:00,24.8,24.81,24.8,24.8,51200.0,22.5033,22.5124,22.5033,22.5033,51200.0
2005-12-07 12:00:00,24.8,24.82,24.74,24.79,108200.0,22.5033,22.5215,22.4489,22.4942,108200.0
2005-12-07 12:30:00,24.79,24.8,24.77,24.78,41000.0,22.4942,22.5033,22.4761,22.4852,41000.0
2005-12-07 13:00:00,24.78,24.78,24.71,24.71,82200.0,22.4852,22.4852,22.4216,22.4216,82200.0
2005-12-07 13:30:00,24.71,24.71,24.6,24.61,241400.0,22.4216,22.4216,22.3218,22.3309,241400.0
2005-12-07 14:00:00,24.61,24.79,24.57,24.63,136200.0,22.3309,22.4942,22.2946,22.349,136200.0
2005-12-07 14:30:00,24.63,24.63,24.58,24.58,51400.0,22.349,22.349,22.3037,22.3037,51400.0
2005-12-07 15:00:00,24.58,24.67,24.54,24.67,81000.0,22.3037,22.3853,22.2674,22.3853,81000.0
2005-12-07 15:30:00,24.67,24.73,24.65,24.69,138000.0,22.3853,22.4398,22.3672,22.4035,138000.0
2005-12-08 09:30:00,24.54,24.8,24.53,24.57,105800.0,22.2674,22.5033,22.2583,22.2946,105800.0
2005-12-08 10:00:00,24.57,24.66,24.57,24.63,34000.0,22.2946,22.3763,22.2946,22.349,34000.0
2005-12-08 10:30:00,24.62,24.75,24.62,24.75,41600.0,22.34,22.4579,22.34,22.4579,41600.0
2005-12-08 11:00:00,24.75,24.81,24.7,24.7,51400.0,22.4579,22.5124,22.4126,22.4126,51400.0
2005-12-08 11:30:00,24.7,24.78,24.67,24.73,80200.0,22.4126,22.4852,22.3853,22.4398,80200.0
2005-12-08 12:00:00,24.73,24.76,24.68,24.68,28200.0,22.4398,22.467,22.3944,22.3944,28200.0
2005-12-08 12:30:00,24.68,24.75,24.68,24.73,37600.0,22.3944,22.4579,22.3944,22.4398,37600.0
2005-12-08 13:00:00,24.72,24.73,24.6,24.6,28000.0,22.4307,22.4398,22.3218,22.3218,28000.0
2005-12-08 13:30:00,24.6,24.61,24.59,24.61,31600.0,22.3218,22.3309,22.3128,22.3309,31600.0
2005-12-08 14:00:00,24.61,24.63,24.5,24.53,50400.0,22.3309,22.349,22.2311,22.2583,50400.0
2005-12-08 14:30:00,24.53,24.58,24.51,24.58,67000.0,22.2583,22.3037,22.2402,22.3037,67000.0
2005-12-08 15:00:00,24.57,24.64,24.56,24.62,47600.0,22.2946,22.3581,22.2855,22.34,47600.0
2005-12-08 15:30:00,24.61,24.71,24.61,24.68,95400.0,22.3309,22.4216,22.3309,22.3944,95400.0
2005-12-09 09:30:00,24.68,24.73,24.67,24.71,60200.0,22.3944,22.4398,22.3853,22.4216,60200.0
2005-12-09 10:00:00,24.7,24.7,24.6,24.61,39600.0,22.4126,22.4126,22.3218,22.3309,39600.0
2005-12-09 10:30:00,24.61,24.68,24.58,24.67,32600.0,22.3309,22.3944,22.3037,22.3853,32600.0
2005-12-09 11:00:00,24.66,24.68,24.61,24.61,52600.0,22.3763,22.3944,22.3309,22.3309,52600.0
2005-12-09 11:30:00,24.61,24.68,24.58,24.63,71600.0,22.3309,22.3944,22.3037,22.349,71600.0
2005-12-09 12:00:00,24.63,24.7,24.61,24.62,93000.0,22.349,22.4126,22.3309,22.34,93000.0
2005-12-09 12:30:00,24.62,24.66,24.62,24.65,21800.0,22.34,22.3763,22.34,22.3672,21800.0
2005-12-09 13:00:00,24.65,24.66,24.63,24.65,28000.0,22.3672,22.3763,22.349,22.3672,28000.0
2005-12-09 13:30:00,24.65,24.67,24.64,24.67,34400.0,22.3672,22.3853,22.3581,22.3853,34400.0
2005-12-09 14:00:00,24.66,24.75,24.66,24.75,39800.0,22.3763,22.4579,22.3763,22.4579,39800.0
2005-12-09 14:30:00,24.75,24.75,24.68,24.72,36000.0,22.4579,22.4579,22.3944,22.4307,36000.0
2005-12-09 15:00:00,24.73,24.75,24.7,24.74,68600.0,22.4398,22.4579,22.4126,22.4489,68600.0
2005-12-09 15:30:00,24.75,24.81,24.74,24.77,248800.0,22.4579,22.5124,22.4489,22.4761,248800.0
2005-12-12 09:30:00,24.86,24.87,24.71,24.83,87200.0,22.5577,22.5668,22.4216,22.5305,87200.0
2005-12-12 10:00:00,24.83,24.83,24.7,24.81,56200.0,22.5305,22.5305,22.4126,22.5124,56200.0
2005-12-12 10:30:00,24.8,24.8,24.68,24.78,71800.0,22.5033,22.5033,22.3944,22.4852,71800.0
2005-12-12 11:00:00,24.78,24.79,24.75,24.77,27400.0,22.4852,22.4942,22.4579,22.4761,27400.0
2005-12-12 11:30:00,24.76,24.81,24.75,24.79,22400.0,22.467,22.5124,22.4579,22.4942,22400.0
2005-12-12 12:00:00,24.79,24.8,24.75,24.75,30400.0,22.4942,22.5033,22.4579,22.4579,30400.0
2005-12-12 12:30:00,24.75,24.77,24.68,24.77,70600.0,22.4579,22.4761,22.3944,22.4761,70600.0
2005-12-12 13:00:00,24.77,24.86,24.75,24.75,81400.0,22.4761,22.5577,22.4579,22.4579,81400.0
2005-12-12 13:30:00,24.75,24.8,24.67,24.76,48600.0,22.4579,22.5033,22.3853,22.467,48600.0
2005-12-12 14:00:00,24.77,24.8,24.75,24.8,48000.0,22.4761,22.5033,22.4579,22.5033,48000.0
2005-12-12 14:30:00,24.8,24.84,24.78,24.79,36800.0,22.5033,22.5396,22.4852,22.4942,36800.0
2005-12-12 15:00:00,24.79,24.85,24.78,24.83,57000.0,22.4942,22.5487,22.4852,22.5305,57000.0
2005-12-12 15:30:00,24.83,24.86,24.82,24.83,69800.0,22.5305,22.5577,22.5215,22.5305,69800.0
2005-12-13 09:30:00,24.8,25.11,24.78,24.93,57200.0,22.5033,22.7846,22.4852,22.6213,57200.0
2005-12-13 10:00:00,24.93,24.93,24.76,24.76,49000.0,22.6213,22.6213,22.467,22.467,49000.0
2005-12-13 10:30:00,24.76,24.76,24.65,24.66,96200.0,22.467,22.467,22.3672,22.3763,96200.0
2005-12-13 11:00:00,24.67,24.81,24.66,24.81,41000.0,22.3853,22.5124,22.3763,22.5124,41000.0
2005-12-13 11:30:00,24.8,24.86,24.8,24.85,22600.0,22.5033,22.5577,22.5033,22.5487,22600.0
2005-12-13 12:00:00,24.85,24.85,24.82,24.83,24600.0,22.5487,22.5487,22.5215,22.5305,24600.0
2005-12-13 12:30:00,24.84,24.85,24.8,24.85,28600.0,22.5396,22.5487,22.5033,22.5487,28600.0
2005-12-13 13:00:00,24.84,24.84,24.76,24.79,25600.0,22.5396,22.5396,22.467,22.4942,25600.0
2005-12-13 13:30:00,24.79,24.8,24.67,24.67,34200.0,22.4942,22.5033,22.3853,22.3853,34200.0
2005-12-13 14:00:00,24.67,24.85,24.65,24.76,60400.0,22.3853,22.5487,22.3672,22.467,60400.0
2005-12-13 14:30:00,24.76,24.78,24.72,24.75,55400.0,22.467,22.4852,22.4307,22.4579,55400.0
2005-12-13 15:00:00,24.75,24.75,24.68,24.71,56200.0,22.4579,22.4579,22.3944,22.4216,56200.0
2005-12-13 15:30:00,24.71,24.81,24.71,24.78,98000.0,22.4216,22.5124,22.4216,22.4852,98000.0
2005-12-14 09:30:00,24.78,24.78,24.53,24.63,55800.0,22.4852,22.4852,22.2583,22.349,55800.0
2005-12-14 10:00:00,24.61,24.61,24.3,24.41,111000.0,22.3309,22.3309,22.0496,22.1494,111000.0
2005-12-14 10:30:00,24.42,24.54,24.42,24.5,54000.0,22.1585,22.2674,22.1585,22.2311,54000.0
2005-12-14 11:00:00,24.5,24.5,24.36,24.47,40200.0,22.2311,22.2311,22.1041,22.2039,40200.0
2005-12-14 11:30:00,24.46,24.47,24.41,24.43,43600.0,22.1948,22.2039,22.1494,22.1676,43600.0
2005-12-14 12:00:00,24.43,24.47,24.43,24.46,34800.0,22.1676,22.2039,22.1676,22.1948,34800.0
2005-12-14 12:30:00,24.46,24.46,24.42,24.44,24400.0,22.1948,22.1948,22.1585,22.1766,24400.0
2005-12-14 13:00:00,24.44,24.53,24.43,24.51,26600.0,22.1766,22.2583,22.1676,22.2402,26600.0
2005-12-14 13:30:00,24.51,24.58,24.5,24.58,24400.0,22.2402,22.3037,22.2311,22.3037,24400.0
2005-12-14 14:00:00,24.58,24.59,24.56,24.58,19200.0,22.3037,22.3128,22.2855,22.3037,19200.0
2005-12-14 14:30:00,24.58,24.59,24.49,24.52,32800.0,22.3037,22.3128,22.222,22.2492,32800.0
2005-12-14 15:00:00,24.52,24.53,24.49,24.5,36000.0,22.2492,22.2583,22.222,22.2311,36000.0
2005-12-14 15:30:00,24.5,24.59,24.49,24.52,171600.0,22.2311,22.3128,22.222,22.2492,171600.0
2005-12-15 09:30:00,24.5,24.58,24.36,24.38,50200.0,22.2311,22.3037,22.1041,22.1222,50200.0
2005-12-15 10:00:00,24.38,24.42,24.34,24.37,48400.0,22.1222,22.1585,22.0859,22.1131,48400.0
2005-12-15 10:30:00,24.37,24.39,24.31,24.35,23800.0,22.1131,22.1313,22.0587,22.095,23800.0
2005-12-15 11:00:00,24.35,24.35,24.3,24.3,30000.0,22.095,22.095,22.0496,22.0496,30000.0
2005-12-15 11:30:00,24.29,24.29,24.24,24.24,17800.0,22.0405,22.0405,21.9952,21.9952,17800.0
2005-12-15 12:00:00,24.24,24.3,24.24,24.24,23400.0,21.9952,22.0496,21.9952,21.9952,23400.0
2005-12-15 12:30:00,24.24,24.25,24.21,24.21,29200.0,21.9952,22.0042,21.9679,21.9679,29200.0
2005-12-15 13:00:00,24.21,24.25,24.2,24.25,22800.0,21.9679,22.0042,21.9589,22.0042,22800.0
2005-12-15 13:30:00,24.25,24.34,24.25,24.32,26800.0,22.0042,22.0859,22.0042,22.0678,26800.0
2005-12-15 14:00:00,24.32,24.32,24.29,24.31,22400.0,22.0678,22.0678,22.0405,22.0587,22400.0
2005-12-15 14:30:00,24.31,24.31,24.24,24.24,28000.0,22.0587,22.0587,21.9952,21.9952,28000.0
2005-12-15 15:00:00,24.24,24.27,24.22,24.24,48400.0,21.9952,22.0224,21.977,21.9952,48400.0
2005-12-15 15:30:00,24.24,24.28,24.21,24.21,152000.0,21.9952,22.0315,21.9679,21.9679,152000.0
2005-12-16 09:30:00,24.13,24.25,24.13,24.17,106800.0,21.8954,22.0042,21.8954,21.9316,106800.0
2005-12-16 10:00:00,24.17,24.17,24.12,24.14,47000.0,21.9316,21.9316,21.8863,21.9044,47000.0
2005-12-16 10:30:00,24.13,24.17,24.13,24.16,35400.0,21.8954,21.9316,21.8954,21.9226,35400.0
2005-12-16 11:00:00,24.16,24.16,24.11,24.11,37000.0,21.9226,21.9226,21.8772,21.8772,37000.0
2005-12-16 11:30:00,24.11,24.15,24.06,24.06,81600.0,21.8772,21.9135,21.8318,21.8318,81600.0
2005-12-16 12:00:00,24.06,24.08,24.06,24.08,15400.0,21.8318,21.85,21.8318,21.85,15400.0
2005-12-16 12:30:00,24.08,24.08,24.07,24.07,19800.0,21.85,21.85,21.8409,21.8409,19800.0
2005-12-16 13:00:00,24.07,24.07,23.98,23.99,31400.0,21.8409,21.8409,21.7592,21.7683,31400.0
2005-12-16 13:30:00,23.99,24.06,23.99,24.02,64000.0,21.7683,21.8318,21.7683,21.7955,64000.0
2005-12-16 14:00:00,24.02,24.02,23.99,24.0,94400.0,21.7955,21.7955,21.7683,21.7774,94400.0
2005-12-16 14:30:00,24.01,24.01,23.96,23.96,69000.0,21.7865,21.7865,21.7411,21.7411,69000.0
2005-12-16 15:00:00,23.96,23.96,23.9,23.92,79800.0,21.7411,21.7411,21.6867,21.7048,79800.0
2005-12-16 15:30:00,23.92,23.95,23.92,23.93,135600.0,21.7048,21.732,21.7048,21.7139,135600.0
2005-12-19 09:30:00,23.86,23.95,23.5,23.6,173800.0,21.6504,21.732,21.3237,21.4144,173800.0
2005-12-19 10:00:00,23.58,23.7,23.58,23.66,116600.0,21.3963,21.5052,21.3963,21.4689,116600.0
2005-12-19 10:30:00,23.65,23.74,23.64,23.74,58600.0,21.4598,21.5415,21.4507,21.5415,58600.0
2005-12-19 11:00:00,23.74,23.84,23.7,23.81,38000.0,21.5415,21.6322,21.5052,21.605,38000.0
2005-12-19 11:30:00,23.82,23.85,23.75,23.8,105600.0,21.6141,21.6413,21.5505,21.5959,105600.0
2005-12-19 12:00:00,23.8,23.8,23.78,23.8,54200.0,21.5959,21.5959,21.5778,21.5959,54200.0
2005-12-19 12:30:00,23.8,23.8,23.76,23.78,15600.0,21.5959,21.5959,21.5596,21.5778,15600.0
2005-12-19 13:00:00,23.79,23.79,23.72,23.75,110400.0,21.5868,21.5868,21.5233,21.5505,110400.0
2005-12-19 13:30:00,23.75,23.77,23.7,23.77,41000.0,21.5505,21.5687,21.5052,21.5687,41000.0
2005-12-19 14:00:00,23.77,23.8,23.75,23.78,43800.0,21.5687,21.5959,21.5505,21.5778,43800.0
2005-12-19 14:30:00,23.78,23.78,23.74,23.77,31400.0,21.5778,21.5778,21.5415,21.5687,31400.0
2005-12-19 15:00:00,23.78,23.78,23.75,23.77,91200.0,21.5778,21.5778,21.5505,21.5687,91200.0
2005-12-19 15:30:00,23.77,23.8,23.73,23.75,186200.0,21.5687,21.5959,21.5324,21.5505,186200.0
2005-12-20 09:30:00,23.89,24.15,23.88,23.93,97400.0,21.6776,21.9135,21.6685,21.7139,97400.0
2005-12-20 10:00:00,23.93,23.93,23.81,23.85,67400.0,21.7139,21.7139,21.605,21.6413,67400.0
2005-12-20 10:30:00,23.85,23.85,23.8,23.81,56400.0,21.6413,21.6413,21.5959,21.605,56400.0
2005-12-20 11:00:00,23.81,23.83,23.67,23.8,108800.0,21.605,21.6231,21.478,21.5959,108800.0
2005-12-20 11:30:00,23.77,23.84,23.75,23.75,45400.0,21.5687,21.6322,21.5505,21.5505,45400.0
2005-12-20 12:00:00,23.75,23.82,23.71,23.8,22200.0,21.5505,21.6141,21.5142,21.5959,22200.0
2005-12-20 12:30:00,23.8,23.83,23.78,23.82,10200.0,21.5959,21.6231,21.5778,21.6141,10200.0
2005-12-20 13:00:00,23.82,23.9,23.82,23.89,15000.0,21.6141,21.6867,21.6141,21.6776,15000.0
2005-12-20 13:30:00,23.9,23.92,23.89,23.91,25800.0,21.6867,21.7048,21.6776,21.6957,25800.0
2005-12-20 14:00:00,23.9,23.91,23.86,23.87,54400.0,21.6867,21.6957,21.6504,21.6594,54400.0
2005-12-20 14:30:00,23.86,23.88,23.86,23.86,19600.0,21.6504,21.6685,21.6504,21.6504,19600.0
2005-12-20 15:00:00,23.86,23.86,23.8,23.8,28800.0,21.6504,21.6504,21.5959,21.5959,28800.0
2005-12-20 15:30:00,23.79,23.79,23.72,23.74,43800.0,21.5868,21.5868,21.5233,21.5415,43800.0
2005-12-21 09:30:00,23.74,23.98,23.74,23.9,116000.0,21.5415,21.7592,21.5415,21.6867,116000.0
2005-12-21 10:00:00,23.92,23.95,23.9,23.9,52600.0,21.7048,21.732,21.6867,21.6867,52600.0
2005-12-21 10:30:00,23.91,23.93,23.89,23.91,31400.0,21.6957,21.7139,21.6776,21.6957,31400.0
2005-12-21 11:00:00,23.91,23.92,23.83,23.83,37400.0,21.6957,21.7048,21.6231,21.6231,37400.0
2005-12-21 11:30:00,23.85,23.88,23.84,23.85,31400.0,21.6413,21.6685,21.6322,21.6413,31400.0
2005-12-21 12:00:00,23.85,23.9,23.85,23.9,25800.0,21.6413,21.6867,21.6413,21.6867,25800.0
2005-12-21 12:30:00,23.9,23.9,23.85,23.89,27800.0,21.6867,21.6867,21.6413,21.6776,27800.0
2005-12-21 13:00:00,23.9,23.92,23.83,23.88,136600.0,21.6867,21.7048,21.6231,21.6685,136600.0
2005-12-21 13:30:00,23.86,23.9,23.85,23.85,99400.0,21.6504,21.6867,21.6413,21.6413,99400.0
2005-12-21 14:00:00,23.85,23.87,23.84,23.86,42400.0,21.6413,21.6594,21.6322,21.6504,42400.0
2005-12-21 14:30:00,23.87,23.87,23.76,23.83,59800.0,21.6594,21.6594,21.5596,21.6231,59800.0
2005-12-21 15:00:00,23.83,23.84,23.7,23.71,98200.0,21.6231,21.6322,21.5052,21.5142,98200.0
2005-12-21 15:30:00,23.71,23.74,23.7,23.74,85200.0,21.5142,21.5415,21.5052,21.5415,85200.0
2005-12-22 09:30:00,23.84,23.98,23.82,23.87,54600.0,21.6322,21.7592,21.6141,21.6594,54600.0
2005-12-22 10:00:00,23.87,23.9,23.85,23.86,53800.0,21.6594,21.6867,21.6413,21.6504,53800.0
2005-12-22 10:30:00,23.86,23.92,23.86,23.9,31400.0,21.6504,21.7048,21.6504,21.6867,31400.0
2005-12-22 11:00:00,23.9,23.9,23.83,23.85,47400.0,21.6867,21.6867,21.6231,21.6413,47400.0
2005-12-22 11:30:00,23.85,23.89,23.84,23.86,25800.0,21.6413,21.6776,21.6322,21.6504,25800.0
2005-12-22 12:00:00,23.87,23.88,23.83,23.84,26600.0,21.6594,21.6685,21.6231,21.6322,26600.0
2005-12-22 12:30:00,23.84,23.86,23.83,23.86,24600.0,21.6322,21.6504,21.6231,21.6504,24600.0
2005-12-22 13:00:00,23.86,23.88,23.83,23.83,56200.0,21.6504,21.6685,21.6231,21.6231,56200.0
2005-12-22 13:30:00,23.83,23.86,23.81,23.86,35000.0,21.6231,21.6504,21.605,21.6504,35000.0
2005-12-22 14:00:00,23.86,23.88,23.85,23.86,22000.0,21.6504,21.6685,21.6413,21.6504,22000.0
2005-12-22 14:30:00,23.86,23.86,23.84,23.86,24600.0,21.6504,21.6504,21.6322,21.6504,24600.0
2005-12-22 15:00:00,23.85,23.86,23.8,23.82,49600.0,21.6413,21.6504,21.5959,21.6141,49600.0
2005-12-22 15:30:00,23.82,23.83,23.78,23.8,92200.0,21.6141,21.6231,21.5778,21.5959,92200.0
2005-12-23 09:30:00,23.8,23.9,23.74,23.78,67200.0,21.5959,21.6867,21.5415,21.5778,67200.0
2005-12-23 10:00:00,23.76,23.76,23.73,23.75,33400.0,21.5596,21.5596,21.5324,21.5505,33400.0
2005-12-23 10:30:00,23.75,23.75,23.7,23.73,39800.0,21.5505,21.5505,21.5052,21.5324,39800.0
2005-12-23 11:00:00,23.73,23.74,23.72,23.72,32600.0,21.5324,21.5415,21.5233,21.5233,32600.0
2005-12-23 11:30:00,23.71,23.76,23.71,23.74,80800.0,21.5142,21.5596,21.5142,21.5415,80800.0
2005-12-23 12:00:00,23.74,23.79,23.74,23.78,31200.0,21.5415,21.5868,21.5415,21.5778,31200.0
2005-12-23 12:30:00,23.79,23.82,23.78,23.82,19400.0,21.5868,21.6141,21.5778,21.6141,19400.0
2005-12-23 13:00:00,23.82,23.82,23.75,23.76,24400.0,21.6141,21.6141,21.5505,21.5596,24400.0
2005-12-23 13:30:00,23.76,23.81,23.75,23.8,37800.0,21.5596,21.605,21.5505,21.5959,37800.0
2005-12-23 14:00:00,23.8,23.8,23.77,23.77,21400.0,21.5959,21.5959,21.5687,21.5687,21400.0
2005-12-23 14:30:00,23.77,23.8,23.77,23.8,34000.0,21.5687,21.5959,21.5687,21.5959,34000.0
2005-12-23 15:00:00,23.8,23.8,23.78,23.79,29800.0,21.5959,21.5959,21.5778,21.5868,29800.0
2005-12-23 15:30:00,23.79,23.84,23.75,23.83,109800.0,21.5868,21.6322,21.5505,21.6231,109800.0
2005-12-27 09:30:00,23.85,24.05,23.85,23.94,35800.0,21.6413,21.8228,21.6413,21.7229,35800.0
2005-12-27 10:00:00,23.92,24.03,23.88,24.0,35000.0,21.7048,21.8046,21.6685,21.7774,35000.0
2005-12-27 10:30:00,24.0,24.08,23.97,23.98,49400.0,21.7774,21.85,21.7502,21.7592,49400.0
2005-12-27 11:00:00,23.98,23.98,23.83,23.85,43000.0,21.7592,21.7592,21.6231,21.6413,43000.0
2005-12-27 11:30:00,23.86,23.86,23.79,23.83,65200.0,21.6504,21.6504,21.5868,21.6231,65200.0
2005-12-27 12:00:00,23.83,23.83,23.68,23.76,149800.0,21.6231,21.6231,21.487,21.5596,149800.0
2005-12-27 12:30:00,23.75,23.75,23.7,23.72,28200.0,21.5505,21.5505,21.5052,21.5233,28200.0
2005-12-27 13:00:00,23.7,23.72,23.65,23.66,25200.0,21.5052,21.5233,21.4598,21.4689,25200.0
2005-12-27 13:30:00,23.66,23.7,23.6,23.63,53600.0,21.4689,21.5052,21.4144,21.4417,53600.0
2005-12-27 14:00:00,23.63,23.72,23.63,23.72,32000.0,21.4417,21.5233,21.4417,21.5233,32000.0
2005-12-27 14:30:00,23.72,23.77,23.68,23.7,18800.0,21.5233,21.5687,21.487,21.5052,18800.0
2005-12-27 15:00:00,23.68,23.77,23.64,23.76,44200.0,21.487,21.5687,21.4507,21.5596,44200.0
2005-12-27 15:30:00,23.76,23.77,23.7,23.72,105000.0,21.5596,21.5687,21.5052,21.5233,105000.0
2005-12-28 09:30:00,23.71,23.88,23.71,23.77,46000.0,21.5142,21.6685,21.5142,21.5687,46000.0
2005-12-28 10:00:00,23.77,23.82,23.74,23.75,32000.0,21.5687,21.6141,21.5415,21.5505,32000.0
2005-12-28 10:30:00,23.78,23.78,23.68,23.71,37800.0,21.5778,21.5778,21.487,21.5142,37800.0
2005-12-28 11:00:00,23.7,23.73,23.69,23.71,40600.0,21.5052,21.5324,21.4961,21.5142,40600.0
2005-12-28 11:30:00,23.7,23.7,23.55,23.56,50600.0,21.5052,21.5052,21.3691,21.3781,50600.0
2005-12-28 12:00:00,23.56,23.56,23.52,23.54,57000.0,21.3781,21.3781,21.3418,21.36,57000.0
2005-12-28 12:30:00,23.54,23.54,23.45,23.48,106800.0,21.36,21.36,21.2783,21.3055,106800.0
2005-12-28 13:00:00,23.48,23.52,23.42,23.42,51200.0,21.3055,21.3418,21.2511,21.2511,51200.0
2005-12-28 13:30:00,23.42,23.43,23.4,23.42,102000.0,21.2511,21.2602,21.233,21.2511,102000.0
2005-12-28 14:00:00,23.41,23.46,23.41,23.46,44600.0,21.242,21.2874,21.242,21.2874,44600.0
2005-12-28 14:30:00,23.46,23.5,23.46,23.47,26400.0,21.2874,21.3237,21.2874,21.2965,26400.0
2005-12-28 15:00:00,23.47,23.5,23.43,23.48,96200.0,21.2965,21.3237,21.2602,21.3055,96200.0
2005-12-28 15:30:00,23.47,23.48,23.42,23.44,133000.0,21.2965,21.3055,21.2511,21.2693,133000.0
2005-12-29 09:30:00,23.49,23.59,23.49,23.5,36000.0,21.3146,21.4054,21.3146,21.3237,36000.0
2005-12-29 10:00:00,23.5,23.6,23.48,23.59,36800.0,21.3237,21.4144,21.3055,21.4054,36800.0
2005-12-29 10:30:00,23.58,23.6,23.54,23.55,9800.0,21.3963,21.4144,21.36,21.3691,9800.0
2005-12-29 11:00:00,23.57,23.61,23.53,23.6,16400.0,21.3872,21.4235,21.3509,21.4144,16400.0
2005-12-29 11:30:00,23.6,23.61,23.57,23.58,14200.0,21.4144,21.4235,21.3872,21.3963,14200.0
2005-12-29 12:00:00,23.58,23.6,23.54,23.57,19000.0,21.3963,21.4144,21.36,21.3872,19000.0
2005-12-29 12:30:00,23.57,23.61,23.56,23.61,15200.0,21.3872,21.4235,21.3781,21.4235,15200.0
2005-12-29 13:00:00,23.61,23.63,23.56,23.58,19400.0,21.4235,21.4417,21.3781,21.3963,19400.0
2005-12-29 13:30:00,23.58,23.59,23.57,23.57,9600.0,21.3963,21.4054,21.3872,21.3872,9600.0
2005-12-29 14:00:00,23.57,23.61,23.57,23.6,21200.0,21.3872,21.4235,21.3872,21.4144,21200.0
2005-12-29 14:30:00,23.59,23.6,23.54,23.56,35200.0,21.4054,21.4144,21.36,21.3781,35200.0
2005-12-29 15:00:00,23.55,23.56,23.53,23.56,57600.0,21.3691,21.3781,21.3509,21.3781,57600.0
2005-12-29 15:30:00,23.57,23.57,23.53,23.53,122200.0,21.3872,21.3872,21.3509,21.3509,122200.0
2005-12-30 09:30:00,23.48,23.48,23.33,23.47,39200.0,21.3055,21.3055,21.1694,21.2965,39200.0
2005-12-30 10:00:00,23.43,23.47,23.39,23.4,29800.0,21.2602,21.2965,21.2239,21.233,29800.0
2005-12-30 10:30:00,23.4,23.43,23.39,23.41,31200.0,21.233,21.2602,21.2239,21.242,31200.0
2005-12-30 11:00:00,23.4,23.41,23.39,23.4,14400.0,21.233,21.242,21.2239,21.233,14400.0
2005-12-30 11:30:00,23.4,23.43,23.4,23.41,24400.0,21.233,21.2602,21.233,21.242,24400.0
2005-12-30 12:00:00,23.39,23.45,23.39,23.43,15000.0,21.2239,21.2783,21.2239,21.2602,15000.0
2005-12-30 12:30:00,23.41,23.43,23.39,23.4,16800.0,21.242,21.2602,21.2239,21.233,16800.0
2005-12-30 13:00:00,23.4,23.4,23.39,23.39,31600.0,21.233,21.233,21.2239,21.2239,31600.0
2005-12-30 13:30:00,23.39,23.43,23.39,23.41,23000.0,21.2239,21.2602,21.2239,21.242,23000.0
2005-12-30 14:00:00,23.42,23.43,23.4,23.4,20200.0,21.2511,21.2602,21.233,21.233,20200.0
2005-12-30 14:30:00,23.4,23.4,23.36,23.38,40400.0,21.233,21.233,21.1967,21.2148,40400.0
2005-12-30 15:00:00,23.38,23.42,23.38,23.42,78000.0,21.2148,21.2511,21.2148,21.2511,78000.0
2005-12-30 15:30:00,23.42,23.42,23.35,23.39,87600.0,21.2511,21.2511,21.1876,21.2239,87600.0
2006-01-03 09:30:00,23.38,23.41,23.1,23.3,102000.0,21.2148,21.242,20.9607,21.1422,102000.0
2006-01-03 10:00:00,23.29,23.35,23.25,23.32,115000.0,21.1331,21.1876,21.0968,21.1604,115000.0
2006-01-03 10:30:00,23.32,23.36,23.25,23.34,95400.0,21.1604,21.1967,21.0968,21.1785,95400.0
2006-01-03 11:00:00,23.34,23.36,23.3,23.35,45000.0,21.1785,21.1967,21.1422,21.1876,45000.0
2006-01-03 11:30:00,23.35,23.44,23.35,23.4,84600.0,21.1876,21.2693,21.1876,21.233,84600.0
2006-01-03 12:00:00,23.4,23.4,23.31,23.31,79000.0,21.233,21.233,21.1513,21.1513,79000.0
2006-01-03 12:30:00,23.31,23.31,23.25,23.27,43400.0,21.1513,21.1513,21.0968,21.115,43400.0
2006-01-03 13:00:00,23.27,23.27,23.22,23.24,49000.0,21.115,21.115,21.0696,21.0878,49000.0
2006-01-03 13:30:00,23.24,23.25,23.2,23.2,32800.0,21.0878,21.0968,21.0515,21.0515,32800.0
2006-01-03 14:00:00,23.19,23.32,23.19,23.27,58600.0,21.0424,21.1604,21.0424,21.115,58600.0
2006-01-03 14:30:00,23.27,23.35,23.27,23.32,73600.0,21.115,21.1876,21.115,21.1604,73600.0
2006-01-03 15:00:00,23.33,23.38,23.33,23.36,100000.0,21.1694,21.2148,21.1694,21.1967,100000.0
2006-01-03 15:30:00,23.37,23.46,23.37,23.45,259800.0,21.2057,21.2874,21.2057,21.2783,259800.0
2006-01-04 09:30:00,23.45,23.73,23.45,23.55,86400.0,21.2783,21.5324,21.2783,21.3691,86400.0
2006-01-04 10:00:00,23.55,23.64,23.55,23.55,150400.0,21.3691,21.4507,21.3691,21.3691,150400.0
2006-01-04 10:30:00,23.55,23.56,23.49,23.53,124000.0,21.3691,21.3781,21.3146,21.3509,124000.0
2006-01-04 11:00:00,23.54,23.56,23.5,23.5,65000.0,21.36,21.3781,21.3237,21.3237,65000.0
2006-01-04 11:30:00,23.5,23.52,23.36,23.39,81400.0,21.3237,21.3418,21.1967,21.2239,81400.0
2006-01-04 12:00:00,23.4,23.4,23.25,23.25,98600.0,21.233,21.233,21.0968,21.0968,98600.0
2006-01-04 12:30:00,23.25,23.33,23.25,23.27,100200.0,21.0968,21.1694,21.0968,21.115,100200.0
2006-01-04 13:00:00,23.26,23.4,23.22,23.4,87600.0,21.1059,21.233,21.0696,21.233,87600.0
2006-01-04 13:30:00,23.41,23.41,23.3,23.36,74400.0,21.242,21.242,21.1422,21.1967,74400.0
2006-01-04 14:00:00,23.36,23.38,23.29,23.38,92600.0,21.1967,21.2148,21.1331,21.2148,92600.0
2006-01-04 14:30:00,23.39,23.57,23.39,23.52,75800.0,21.2239,21.3872,21.2239,21.3418,75800.0
2006-01-04 15:00:00,23.52,23.55,23.47,23.53,165600.0,21.3418,21.3691,21.2965,21.3509,165600.0
2006-01-04 15:30:00,23.54,23.58,23.5,23.53,118400.0,21.36,21.3963,21.3237,21.3509,118400.0
2006-01-05 09:30:00,23.53,23.58,23.35,23.55,179600.0,21.3509,21.3963,21.1876,21.3691,179600.0
2006-01-05 10:00:00,23.53,23.6,23.52,23.54,97200.0,21.3509,21.4144,21.3418,21.36,97200.0
2006-01-05 10:30:00,23.56,23.6,23.53,23.57,70600.0,21.3781,21.4144,21.3509,21.3872,70600.0
2006-01-05 11:00:00,23.57,23.6,23.57,23.58,76800.0,21.3872,21.4144,21.3872,21.3963,76800.0
2006-01-05 11:30:00,23.58,23.58,23.52,23.53,35800.0,21.3963,21.3963,21.3418,21.3509,35800.0
2006-01-05 12:00:00,23.53,23.55,23.5,23.53,57200.0,21.3509,21.3691,21.3237,21.3509,57200.0
2006-01-05 12:30:00,23.53,23.6,23.53,23.55,50000.0,21.3509,21.4144,21.3509,21.3691,50000.0
2006-01-05 13:00:00,23.55,23.6,23.55,23.58,98600.0,21.3691,21.4144,21.3691,21.3963,98600.0
2006-01-05 13:30:00,23.59,23.61,23.51,23.52,175800.0,21.4054,21.4235,21.3328,21.3418,175800.0
2006-01-05 14:00:00,23.52,23.56,23.5,23.52,46600.0,21.3418,21.3781,21.3237,21.3418,46600.0
2006-01-05 14:30:00,23.52,23.54,23.5,23.52,36000.0,21.3418,21.36,21.3237,21.3418,36000.0
2006-01-05 15:00:00,23.52,23.61,23.52,23.57,101000.0,21.3418,21.4235,21.3418,21.3872,101000.0
2006-01-05 15:30:00,23.57,23.6,23.5,23.57,136200.0,21.3872,21.4144,21.3237,21.3872,136200.0
2006-01-06 09:30:00,23.63,23.77,23.63,23.74,42600.0,21.4417,21.5687,21.4417,21.5415,42600.0
2006-01-06 10:00:00,23.75,23.76,23.56,23.57,29400.0,21.5505,21.5596,21.3781,21.3872,29400.0
2006-01-06 10:30:00,23.57,23.59,23.54,23.55,37200.0,21.3872,21.4054,21.36,21.3691,37200.0
2006-01-06 11:00:00,23.55,23.57,23.54,23.55,44800.0,21.3691,21.3872,21.36,21.3691,44800.0
2006-01-06 11:30:00,23.55,23.57,23.53,23.57,52400.0,21.3691,21.3872,21.3509,21.3872,52400.0
2006-01-06 12:00:00,23.58,23.6,23.57,23.57,88600.0,21.3963,21.4144,21.3872,21.3872,88600.0
2006-01-06 12:30:00,23.58,23.59,23.56,23.59,70200.0,21.3963,21.4054,21.3781,21.4054,70200.0
2006-01-06 13:00:00,23.58,23.63,23.58,23.61,18600.0,21.3963,21.4417,21.3963,21.4235,18600.0
2006-01-06 13:30:00,23.61,23.62,23.56,23.58,30200.0,21.4235,21.4326,21.3781,21.3963,30200.0
2006-01-06 14:00:00,23.57,23.61,23.56,23.59,26000.0,21.3872,21.4235,21.3781,21.4054,26000.0
2006-01-06 14:30:00,23.6,23.65,23.58,23.65,44200.0,21.4144,21.4598,21.3963,21.4598,44200.0
2006-01-06 15:00:00,23.65,23.66,23.63,23.63,33400.0,21.4598,21.4689,21.4417,21.4417,33400.0
2006-01-06 15:30:00,23.63,23.66,23.63,23.65,63200.0,21.4417,21.4689,21.4417,21.4598,63200.0
2006-01-09 09:30:00,23.66,23.77,23.65,23.69,32800.0,21.4689,21.5687,21.4598,21.4961,32800.0
2006-01-09 10:00:00,23.68,23.7,23.64,23.68,39200.0,21.487,21.5052,21.4507,21.487,39200.0
2006-01-09 10:30:00,23.68,23.7,23.66,23.7,54400.0,21.487,21.5052,21.4689,21.5052,54400.0
2006-01-09 11:00:00,23.69,23.7,23.64,23.69,26400.0,21.4961,21.5052,21.4507,21.4961,26400.0
2006-01-09 11:30:00,23.7,23.7,23.66,23.68,32000.0,21.5052,21.5052,21.4689,21.487,32000.0
2006-01-09 12:00:00,23.68,23.68,23.64,23.68,70600.0,21.487,21.487,21.4507,21.487,70600.0
2006-01-09 12:30:00,23.68,23.68,23.65,23.67,40800.0,21.487,21.487,21.4598,21.478,40800.0
2006-01-09 13:00:00,23.67,23.68,23.64,23.64,42200.0,21.478,21.487,21.4507,21.4507,42200.0
2006-01-09 13:30:00,23.65,23.68,23.64,23.64,58600.0,21.4598,21.487,21.4507,21.4507,58600.0
2006-01-09 14:00:00,23.64,23.67,23.63,23.64,39600.0,21.4507,21.478,21.4417,21.4507,39600.0
2006-01-09 14:30:00,23.64,23.64,23.61,23.61,71800.0,21.4507,21.4507,21.4235,21.4235,71800.0
2006-01-09 15:00:00,23.61,23.61,23.55,23.55,96600.0,21.4235,21.4235,21.3691,21.3691,96600.0
2006-01-09 15:30:00,23.55,23.58,23.53,23.58,124800.0,21.3691,21.3963,21.3509,21.3963,124800.0
2006-01-10 09:30:00,23.43,23.44,22.64,22.74,636600.0,21.2602,21.2693,20.5433,20.6341,636600.0
2006-01-10 10:00:00,22.74,22.75,22.63,22.73,394800.0,20.6341,20.6432,20.5343,20.625,394800.0
2006-01-10 10:30:00,22.72,22.75,22.65,22.65,139000.0,20.6159,20.6432,20.5524,20.5524,139000.0
2006-01-10 11:00:00,22.65,22.73,22.63,22.71,184400.0,20.5524,20.625,20.5343,20.6069,184400.0
2006-01-10 11:30:00,22.71,22.71,22.63,22.63,139600.0,20.6069,20.6069,20.5343,20.5343,139600.0
2006-01-10 12:00:00,22.61,22.63,22.54,22.57,151400.0,20.5161,20.5343,20.4526,20.4798,151400.0
2006-01-10 12:30:00,22.57,22.72,22.57,22.67,179200.0,20.4798,20.6159,20.4798,20.5706,179200.0
2006-01-10 13:00:00,22.68,22.68,22.65,22.67,108400.0,20.5796,20.5796,20.5524,20.5706,108400.0
2006-01-10 13:30:00,22.67,22.68,22.65,22.67,109800.0,20.5706,20.5796,20.5524,20.5706,109800.0
2006-01-10 14:00:00,22.68,22.71,22.67,22.67,149800.0,20.5796,20.6069,20.5706,20.5706,149800.0
2006-01-10 14:30:00,22.66,22.68,22.59,22.6,169200.0,20.5615,20.5796,20.498,20.507,169200.0
2006-01-10 15:00:00,22.6,22.67,22.55,22.66,274200.0,20.507,20.5706,20.4617,20.5615,274200.0
2006-01-10 15:30:00,22.66,22.7,22.63,22.68,593800.0,20.5615,20.5978,20.5343,20.5796,593800.0
2006-01-11 09:30:00,22.67,22.75,22.61,22.75,140400.0,20.5706,20.6432,20.5161,20.6432,140400.0
2006-01-11 10:00:00,22.74,22.88,22.74,22.88,231000.0,20.6341,20.7611,20.6341,20.7611,231000.0
2006-01-11 10:30:00,22.87,22.88,22.77,22.8,52200.0,20.752,20.7611,20.6613,20.6885,52200.0
2006-01-11 11:00:00,22.8,22.8,22.73,22.75,73000.0,20.6885,20.6885,20.625,20.6432,73000.0
2006-01-11 11:30:00,22.75,22.8,22.75,22.79,55400.0,20.6432,20.6885,20.6432,20.6794,55400.0
2006-01-11 12:00:00,22.8,22.8,22.77,22.77,36800.0,20.6885,20.6885,20.6613,20.6613,36800.0
2006-01-11 12:30:00,22.77,22.8,22.77,22.79,41400.0,20.6613,20.6885,20.6613,20.6794,41400.0
2006-01-11 13:00:00,22.79,22.85,22.78,22.84,142800.0,20.6794,20.7339,20.6704,20.7248,142800.0
2006-01-11 13:30:00,22.84,22.85,22.75,22.79,67200.0,20.7248,20.7339,20.6432,20.6794,67200.0
2006-01-11 14:00:00,22.78,22.85,22.78,22.81,84200.0,20.6704,20.7339,20.6704,20.6976,84200.0
2006-01-11 14:30:00,22.81,22.81,22.75,22.79,83600.0,20.6976,20.6976,20.6432,20.6794,83600.0
2006-01-11 15:00:00,22.76,22.79,22.74,22.75,101000.0,20.6522,20.6794,20.6341,20.6432,101000.0
2006-01-11 15:30:00,22.74,22.8,22.74,22.79,214400.0,20.6341,20.6885,20.6341,20.6794,214400.0
2006-01-12 09:30:00,22.71,22.91,22.68,22.81,91400.0,20.6069,20.7883,20.5796,20.6976,91400.0
2006-01-12 10:00:00,22.8,22.86,22.77,22.86,60000.0,20.6885,20.743,20.6613,20.743,60000.0
2006-01-12 10:30:00,22.86,23.02,22.86,23.0,69200.0,20.743,20.8881,20.743,20.87,69200.0
2006-01-12 11:00:00,23.02,23.07,23.01,23.02,52800.0,20.8881,20.9335,20.8791,20.8881,52800.0
2006-01-12 11:30:00,23.02,23.02,22.98,22.99,72600.0,20.8881,20.8881,20.8519,20.8609,72600.0
2006-01-12 12:00:00,23.0,23.0,22.81,22.83,143600.0,20.87,20.87,20.6976,20.7157,143600.0
2006-01-12 12:30:00,22.83,22.88,22.83,22.83,52000.0,20.7157,20.7611,20.7157,20.7157,52000.0
2006-01-12 13:00:00,22.83,22.84,22.79,22.79,53800.0,20.7157,20.7248,20.6794,20.6794,53800.0
2006-01-12 13:30:00,22.79,22.79,22.68,22.68,107000.0,20.6794,20.6794,20.5796,20.5796,107000.0
2006-01-12 14:00:00,22.68,22.68,22.55,22.68,125800.0,20.5796,20.5796,20.4617,20.5796,125800.0
2006-01-12 14:30:00,22.68,22.68,22.63,22.64,100200.0,20.5796,20.5796,20.5343,20.5433,100200.0
2006-01-12 15:00:00,22.63,22.64,22.6,22.6,131800.0,20.5343,20.5433,20.507,20.507,131800.0
2006-01-12 15:30:00,22.6,22.68,22.6,22.63,161400.0,20.507,20.5796,20.507,20.5343,161400.0
2006-01-13 09:30:00,24.0,24.02,22.98,23.2,235000.0,21.7774,21.7955,20.8519,21.0515,235000.0
2006-01-13 10:00:00,23.2,23.43,23.13,23.43,125200.0,21.0515,21.2602,20.988,21.2602,125200.0
2006-01-13 10:30:00,23.43,23.43,23.23,23.24,100200.0,21.2602,21.2602,21.0787,21.0878,100200.0
2006-01-13 11:00:00,23.23,23.37,23.18,23.35,68200.0,21.0787,21.2057,21.0333,21.1876,68200.0
2006-01-13 11:30:00,23.34,23.4,23.34,23.35,55600.0,21.1785,21.233,21.1785,21.1876,55600.0
2006-01-13 12:00:00,23.36,23.36,23.32,23.32,76200.0,21.1967,21.1967,21.1604,21.1604,76200.0
2006-01-13 12:30:00,23.32,23.36,23.25,23.35,129200.0,21.1604,21.1967,21.0968,21.1876,129200.0
2006-01-13 13:00:00,23.36,23.36,23.28,23.31,45600.0,21.1967,21.1967,21.1241,21.1513,45600.0
2006-01-13 13:30:00,23.3,23.35,23.25,23.34,85600.0,21.1422,21.1876,21.0968,21.1785,85600.0
2006-01-13 14:00:00,23.34,23.34,23.27,23.27,73600.0,21.1785,21.1785,21.115,21.115,73600.0
2006-01-13 14:30:00,23.27,23.3,23.26,23.29,44800.0,21.115,21.1422,21.1059,21.1331,44800.0
2006-01-13 15:00:00,23.29,23.3,23.2,23.28,180800.0,21.1331,21.1422,21.0515,21.1241,180800.0
2006-01-13 15:30:00,23.28,23.33,23.24,23.31,246200.0,21.1241,21.1694,21.0878,21.1513,246200.0
2006-01-17 09:30:00,23.31,23.34,23.13,23.13,99400.0,21.1513,21.1785,20.988,20.988,99400.0
2006-01-17 10:00:00,23.13,23.13,22.99,23.13,65000.0,20.988,20.988,20.8609,20.988,65000.0
2006-01-17 10:30:00,23.11,23.18,23.09,23.18,37600.0,20.9698,21.0333,20.9517,21.0333,37600.0
2006-01-17 11:00:00,23.18,23.24,23.18,23.21,42600.0,21.0333,21.0878,21.0333,21.0606,42600.0
2006-01-17 11:30:00,23.21,23.27,23.2,23.25,58600.0,21.0606,21.115,21.0515,21.0968,58600.0
2006-01-17 12:00:00,23.25,23.25,23.19,23.25,42000.0,21.0968,21.0968,21.0424,21.0968,42000.0
2006-01-17 12:30:00,23.25,23.32,23.25,23.28,39400.0,21.0968,21.1604,21.0968,21.1241,39400.0
2006-01-17 13:00:00,23.27,23.32,23.27,23.32,83200.0,21.115,21.1604,21.115,21.1604,83200.0
2006-01-17 13:30:00,23.32,23.33,23.28,23.32,130400.0,21.1604,21.1694,21.1241,21.1604,130400.0
2006-01-17 14:00:00,23.33,23.34,23.31,23.32,41600.0,21.1694,21.1785,21.1513,21.1604,41600.0
2006-01-17 14:30:00,23.32,23.43,23.32,23.43,66600.0,21.1604,21.2602,21.1604,21.2602,66600.0
2006-01-17 15:00:00,23.43,23.43,23.34,23.35,57600.0,21.2602,21.2602,21.1785,21.1876,57600.0
2006-01-17 15:30:00,23.35,23.39,23.33,23.38,90800.0,21.1876,21.2239,21.1694,21.2148,90800.0
2006-01-18 09:30:00,23.39,23.65,23.36,23.61,118000.0,21.2239,21.4598,21.1967,21.4235,118000.0
2006-01-18 10:00:00,23.61,23.61,23.42,23.5,163400.0,21.4235,21.4235,21.2511,21.3237,163400.0
2006-01-18 10:30:00,23.49,23.55,23.49,23.53,100600.0,21.3146,21.3691,21.3146,21.3509,100600.0
2006-01-18 11:00:00,23.53,23.58,23.5,23.53,73800.0,21.3509,21.3963,21.3237,21.3509,73800.0
2006-01-18 11:30:00,23.52,23.55,23.5,23.52,42000.0,21.3418,21.3691,21.3237,21.3418,42000.0
2006-01-18 12:00:00,23.52,23.53,23.49,23.5,72000.0,21.3418,21.3509,21.3146,21.3237,72000.0
2006-01-18 12:30:00,23.51,23.51,23.48,23.49,40000.0,21.3328,21.3328,21.3055,21.3146,40000.0
2006-01-18 13:00:00,23.5,23.5,23.46,23.48,31000.0,21.3237,21.3237,21.2874,21.3055,31000.0
2006-01-18 13:30:00,23.47,23.49,23.43,23.45,37200.0,21.2965,21.3146,21.2602,21.2783,37200.0
2006-01-18 14:00:00,23.45,23.47,23.41,23.44,41000.0,21.2783,21.2965,21.242,21.2693,41000.0
2006-01-18 14:30:00,23.44,23.44,23.34,23.37,62600.0,21.2693,21.2693,21.1785,21.2057,62600.0
2006-01-18 15:00:00,23.37,23.37,23.3,23.31,81600.0,21.2057,21.2057,21.1422,21.1513,81600.0
2006-01-18 15:30:00,23.31,23.31,23.21,23.22,248600.0,21.1513,21.1513,21.0606,21.0696,248600.0
2006-01-19 09:30:00,23.25,23.33,23.13,23.15,86000.0,21.0968,21.1694,20.988,21.0061,86000.0
2006-01-19 10:00:00,23.17,23.2,22.99,23.0,93200.0,21.0243,21.0515,20.8609,20.87,93200.0
2006-01-19 10:30:00,22.97,23.1,22.96,23.09,74000.0,20.8428,20.9607,20.8337,20.9517,74000.0
2006-01-19 11:00:00,23.09,23.1,23.06,23.1,44800.0,20.9517,20.9607,20.9244,20.9607,44800.0
2006-01-19 11:30:00,23.11,23.13,23.08,23.13,35200.0,20.9698,20.988,20.9426,20.988,35200.0
2006-01-19 12:00:00,23.11,23.15,23.1,23.13,38400.0,20.9698,21.0061,20.9607,20.988,38400.0
2006-01-19 12:30:00,23.13,23.13,23.11,23.13,45000.0,20.988,20.988,20.9698,20.988,45000.0
2006-01-19 13:00:00,23.13,23.15,23.13,23.13,87800.0,20.988,21.0061,20.988,20.988,87800.0
2006-01-19 13:30:00,23.13,23.26,23.13,23.25,43000.0,20.988,21.1059,20.988,21.0968,43000.0
2006-01-19 14:00:00,23.25,23.27,23.19,23.19,42800.0,21.0968,21.115,21.0424,21.0424,42800.0
2006-01-19 14:30:00,23.18,23.18,23.06,23.14,69200.0,21.0333,21.0333,20.9244,20.997,69200.0
2006-01-19 15:00:00,23.14,23.2,23.08,23.2,43200.0,20.997,21.0515,20.9426,21.0515,43200.0
2006-01-19 15:30:00,23.2,23.25,23.14,23.14,171600.0,21.0515,21.0968,20.997,20.997,171600.0
2006-01-20 09:30:00,23.0,23.15,22.85,23.14,108600.0,20.87,21.0061,20.7339,20.997,108600.0
2006-01-20 10:00:00,23.13,23.22,23.11,23.18,116200.0,20.988,21.0696,20.9698,21.0333,116200.0
2006-01-20 10:30:00,23.17,23.18,22.98,22.99,91200.0,21.0243,21.0333,20.8519,20.8609,91200.0
2006-01-20 11:00:00,23.0,23.0,22.93,22.97,39800.0,20.87,20.87,20.8065,20.8428,39800.0
2006-01-20 11:30:00,22.96,23.04,22.93,22.96,32200.0,20.8337,20.9063,20.8065,20.8337,32200.0
2006-01-20 12:00:00,22.96,22.97,22.9,22.91,34400.0,20.8337,20.8428,20.7793,20.7883,34400.0
2006-01-20 12:30:00,22.91,22.91,22.85,22.87,72000.0,20.7883,20.7883,20.7339,20.752,72000.0
2006-01-20 13:00:00,22.9,23.04,22.9,23.04,106600.0,20.7793,20.9063,20.7793,20.9063,106600.0
2006-01-20 13:30:00,23.03,23.03,22.96,23.0,66200.0,20.8972,20.8972,20.8337,20.87,66200.0
2006-01-20 14:00:00,23.0,23.02,22.87,22.97,173600.0,20.87,20.8881,20.752,20.8428,173600.0
2006-01-20 14:30:00,22.96,23.02,22.93,22.93,252200.0,20.8337,20.8881,20.8065,20.8065,252200.0
2006-01-20 15:00:00,22.93,22.95,22.86,22.94,221200.0,20.8065,20.8246,20.743,20.8156,221200.0
2006-01-20 15:30:00,22.95,23.0,22.95,23.0,168400.0,20.8246,20.87,20.8246,20.87,168400.0
2006-01-23 09:30:00,23.5,23.5,23.11,23.12,207400.0,21.3237,21.3237,20.9698,20.9789,207400.0
2006-01-23 10:00:00,23.11,23.43,23.09,23.42,205000.0,20.9698,21.2602,20.9517,21.2511,205000.0
2006-01-23 10:30:00,23.41,23.42,23.3,23.39,148800.0,21.242,21.2511,21.1422,21.2239,148800.0
2006-01-23 11:00:00,23.4,23.54,23.39,23.51,82200.0,21.233,21.36,21.2239,21.3328,82200.0
2006-01-23 11:30:00,23.51,23.6,23.51,23.53,155400.0,21.3328,21.4144,21.3328,21.3509,155400.0
2006-01-23 12:00:00,23.53,23.54,23.4,23.4,140800.0,21.3509,21.36,21.233,21.233,140800.0
2006-01-23 12:30:00,23.4,23.42,23.27,23.28,67800.0,21.233,21.2511,21.115,21.1241,67800.0
2006-01-23 13:00:00,23.29,23.34,23.29,23.33,35800.0,21.1331,21.1785,21.1331,21.1694,35800.0
2006-01-23 13:30:00,23.33,23.34,23.25,23.26,44800.0,21.1694,21.1785,21.0968,21.1059,44800.0
2006-01-23 14:00:00,23.26,23.29,23.2,23.27,86400.0,21.1059,21.1331,21.0515,21.115,86400.0
2006-01-23 14:30:00,23.27,23.29,23.25,23.29,62600.0,21.115,21.1331,21.0968,21.1331,62600.0
2006-01-23 15:00:00,23.3,23.31,23.27,23.29,114800.0,21.1422,21.1513,21.115,21.1331,114800.0
2006-01-23 15:30:00,23.3,23.32,23.2,23.27,262600.0,21.1422,21.1604,21.0515,21.115,262600.0
2006-01-24 09:30:00,23.39,23.55,23.39,23.4,82000.0,21.2239,21.3691,21.2239,21.233,82000.0
2006-01-24 10:00:00,23.41,23.41,23.28,23.3,41600.0,21.242,21.242,21.1241,21.1422,41600.0
2006-01-24 10:30:00,23.3,23.37,23.28,23.29,30800.0,21.1422,21.2057,21.1241,21.1331,30800.0
2006-01-24 11:00:00,23.29,23.3,23.22,23.27,55000.0,21.1331,21.1422,21.0696,21.115,55000.0
2006-01-24 11:30:00,23.28,23.33,23.25,23.26,82000.0,21.1241,21.1694,21.0968,21.1059,82000.0
2006-01-24 12:00:00,23.28,23.31,23.27,23.31,67600.0,21.1241,21.1513,21.115,21.1513,67600.0
2006-01-24 12:30:00,23.3,23.34,23.3,23.33,34400.0,21.1422,21.1785,21.1422,21.1694,34400.0
2006-01-24 13:00:00,23.32,23.39,23.32,23.39,42200.0,21.1604,21.2239,21.1604,21.2239,42200.0
2006-01-24 13:30:00,23.39,23.43,23.38,23.43,63200.0,21.2239,21.2602,21.2148,21.2602,63200.0
2006-01-24 14:00:00,23.43,23.48,23.42,23.48,73600.0,21.2602,21.3055,21.2511,21.3055,73600.0
2006-01-24 14:30:00,23.48,23.52,23.47,23.51,83600.0,21.3055,21.3418,21.2965,21.3328,83600.0
2006-01-24 15:00:00,23.51,23.56,23.5,23.52,116000.0,21.3328,21.3781,21.3237,21.3418,116000.0
2006-01-24 15:30:00,23.52,23.52,23.49,23.49,235600.0,21.3418,21.3418,21.3146,21.3146,235600.0
2006-01-25 09:30:00,23.64,23.64,23.5,23.52,119200.0,21.4507,21.4507,21.3237,21.3418,119200.0
2006-01-25 10:00:00,23.53,23.6,23.47,23.5,136800.0,21.3509,21.4144,21.2965,21.3237,136800.0
2006-01-25 10:30:00,23.5,23.5,23.41,23.43,90800.0,21.3237,21.3237,21.242,21.2602,90800.0
2006-01-25 11:00:00,23.43,23.5,23.43,23.49,118200.0,21.2602,21.3237,21.2602,21.3146,118200.0
2006-01-25 11:30:00,23.48,23.49,23.38,23.41,108800.0,21.3055,21.3146,21.2148,21.242,108800.0
2006-01-25 12:00:00,23.41,23.41,23.25,23.26,189400.0,21.242,21.242,21.0968,21.1059,189400.0
2006-01-25 12:30:00,23.26,23.3,23.25,23.29,131000.0,21.1059,21.1422,21.0968,21.1331,131000.0
2006-01-25 13:00:00,23.3,23.3,23.22,23.25,102600.0,21.1422,21.1422,21.0696,21.0968,102600.0
2006-01-25 13:30:00,23.25,23.25,23.04,23.08,241600.0,21.0968,21.0968,20.9063,20.9426,241600.0
2006-01-25 14:00:00,23.06,23.09,23.01,23.04,99800.0,20.9244,20.9517,20.8791,20.9063,99800.0
2006-01-25 14:30:00,23.05,23.08,23.02,23.04,249400.0,20.9154,20.9426,20.8881,20.9063,249400.0
2006-01-25 15:00:00,23.04,23.08,23.02,23.04,142000.0,20.9063,20.9426,20.8881,20.9063,142000.0
2006-01-25 15:30:00,23.04,23.07,23.03,23.07,847600.0,20.9063,20.9335,20.8972,20.9335,847600.0
2006-01-26 09:30:00,23.13,23.38,23.13,23.38,96800.0,20.988,21.2148,20.988,21.2148,96800.0
2006-01-26 10:00:00,23.38,23.41,23.25,23.32,72200.0,21.2148,21.242,21.0968,21.1604,72200.0
2006-01-26 10:30:00,23.32,23.32,23.21,23.32,70800.0,21.1604,21.1604,21.0606,21.1604,70800.0
2006-01-26 11:00:00,23.32,23.32,23.2,23.2,105000.0,21.1604,21.1604,21.0515,21.0515,105000.0
2006-01-26 11:30:00,23.2,23.35,23.2,23.29,86800.0,21.0515,21.1876,21.0515,21.1331,86800.0
2006-01-26 12:00:00,23.29,23.33,23.28,23.29,99600.0,21.1331,21.1694,21.1241,21.1331,99600.0
2006-01-26 12:30:00,23.29,23.3,23.25,23.27,46800.0,21.1331,21.1422,21.0968,21.115,46800.0
2006-01-26 13:00:00,23.27,23.34,23.27,23.29,60600.0,21.115,21.1785,21.115,21.1331,60600.0
2006-01-26 13:30:00,23.29,23.31,23.27,23.3,63000.0,21.1331,21.1513,21.115,21.1422,63000.0
2006-01-26 14:00:00,23.3,23.31,23.28,23.3,90400.0,21.1422,21.1513,21.1241,21.1422,90400.0
2006-01-26 14:30:00,23.3,23.49,23.3,23.48,100600.0,21.1422,21.3146,21.1422,21.3055,100600.0
2006-01-26 15:00:00,23.46,23.55,23.46,23.52,147200.0,21.2874,21.3691,21.2874,21.3418,147200.0
2006-01-26 15:30:00,23.52,23.52,23.39,23.43,145600.0,21.3418,21.3418,21.2239,21.2602,145600.0
2006-01-27 09:30:00,23.57,23.85,23.48,23.85,108400.0,21.3872,21.6413,21.3055,21.6413,108400.0
2006-01-27 10:00:00,23.86,23.93,23.73,23.84,126800.0,21.6504,21.7139,21.5324,21.6322,126800.0
2006-01-27 10:30:00,23.84,23.96,23.84,23.93,79200.0,21.6322,21.7411,21.6322,21.7139,79200.0
2006-01-27 11:00:00,23.93,24.0,23.89,23.99,58800.0,21.7139,21.7774,21.6776,21.7683,58800.0
2006-01-27 11:30:00,23.98,24.05,23.97,24.05,47400.0,21.7592,21.8228,21.7502,21.8228,47400.0
2006-01-27 12:00:00,24.05,24.25,24.05,24.19,120400.0,21.8228,22.0042,21.8228,21.9498,120400.0
2006-01-27 12:30:00,24.14,24.25,24.13,24.24,99200.0,21.9044,22.0042,21.8954,21.9952,99200.0
2006-01-27 13:00:00,24.24,24.28,24.14,24.25,121000.0,21.9952,22.0315,21.9044,22.0042,121000.0
2006-01-27 13:30:00,24.25,24.25,24.05,24.05,129000.0,22.0042,22.0042,21.8228,21.8228,129000.0
2006-01-27 14:00:00,24.06,24.08,24.04,24.06,97800.0,21.8318,21.85,21.8137,21.8318,97800.0
2006-01-27 14:30:00,24.06,24.07,24.01,24.01,122400.0,21.8318,21.8409,21.7865,21.7865,122400.0
2006-01-27 15:00:00,24.02,24.02,23.95,24.0,231400.0,21.7955,21.7955,21.732,21.7774,231400.0
2006-01-27 15:30:00,24.0,24.04,23.99,24.02,222200.0,21.7774,21.8137,21.7683,21.7955,222200.0
2006-01-30 09:30:00,24.0,24.05,23.8,23.89,88000.0,21.7774,21.8228,21.5959,21.6776,88000.0
2006-01-30 10:00:00,23.86,24.0,23.79,23.93,86800.0,21.6504,21.7774,21.5868,21.7139,86800.0
2006-01-30 10:30:00,23.93,23.94,23.88,23.88,17400.0,21.7139,21.7229,21.6685,21.6685,17400.0
2006-01-30 11:00:00,23.88,23.91,23.88,23.91,43000.0,21.6685,21.6957,21.6685,21.6957,43000.0
2006-01-30 11:30:00,23.91,23.96,23.91,23.93,23400.0,21.6957,21.7411,21.6957,21.7139,23400.0
2006-01-30 12:00:00,23.93,23.93,23.9,23.92,23400.0,21.7139,21.7139,21.6867,21.7048,23400.0
2006-01-30 12:30:00,23.92,23.93,23.91,23.91,46000.0,21.7048,21.7139,21.6957,21.6957,46000.0
2006-01-30 13:00:00,23.9,23.91,23.88,23.91,32800.0,21.6867,21.6957,21.6685,21.6957,32800.0
2006-01-30 13:30:00,23.91,23.92,23.86,23.88,46200.0,21.6957,21.7048,21.6504,21.6685,46200.0
2006-01-30 14:00:00,23.87,23.88,23.83,23.84,58600.0,21.6594,21.6685,21.6231,21.6322,58600.0
2006-01-30 14:30:00,23.84,23.85,23.75,23.78,100400.0,21.6322,21.6413,21.5505,21.5778,100400.0
2006-01-30 15:00:00,23.77,23.8,23.75,23.8,53200.0,21.5687,21.5959,21.5505,21.5959,53200.0
2006-01-30 15:30:00,23.8,23.8,23.77,23.8,142400.0,21.5959,21.5959,21.5687,21.5959,142400.0
2006-01-31 09:30:00,23.18,24.27,23.15,23.71,1487800.0,21.0333,22.0224,21.0061,21.5142,1487800.0
2006-01-31 10:00:00,23.71,23.8,23.66,23.67,495400.0,21.5142,21.5959,21.4689,21.478,495400.0
2006-01-31 10:30:00,23.68,23.7,23.53,23.58,392000.0,21.487,21.5052,21.3509,21.3963,392000.0
2006-01-31 11:00:00,23.58,23.58,23.48,23.5,376400.0,21.3963,21.3963,21.3055,21.3237,376400.0
2006-01-31 11:30:00,23.5,23.53,23.43,23.46,305000.0,21.3237,21.3509,21.2602,21.2874,305000.0
2006-01-31 12:00:00,23.46,23.48,23.43,23.45,228600.0,21.2874,21.3055,21.2602,21.2783,228600.0
2006-01-31 12:30:00,23.45,23.53,23.44,23.51,191000.0,21.2783,21.3509,21.2693,21.3328,191000.0
2006-01-31 13:00:00,23.51,23.51,23.46,23.48,133600.0,21.3328,21.3328,21.2874,21.3055,133600.0
2006-01-31 13:30:00,23.48,23.57,23.48,23.56,312000.0,21.3055,21.3872,21.3055,21.3781,312000.0
2006-01-31 14:00:00,23.55,23.67,23.55,23.6,297800.0,21.3691,21.478,21.3691,21.4144,297800.0
2006-01-31 14:30:00,23.59,23.61,23.58,23.6,249200.0,21.4054,21.4235,21.3963,21.4144,249200.0
2006-01-31 15:00:00,23.6,23.64,23.53,23.64,418400.0,21.4144,21.4507,21.3509,21.4507,418400.0
2006-01-31 15:30:00,23.64,23.75,23.63,23.75,719200.0,21.4507,21.5505,21.4417,21.5505,719200.0
2006-02-01 09:30:00,24.19,24.35,24.04,24.35,524400.0,21.9498,22.095,21.8137,22.095,524400.0
2006-02-01 10:00:00,24.36,24.53,24.34,24.47,258200.0,22.1041,22.2583,22.0859,22.2039,258200.0
2006-02-01 10:30:00,24.48,24.58,24.42,24.5,247800.0,22.2129,22.3037,22.1585,22.2311,247800.0
2006-02-01 11:00:00,24.5,24.75,24.5,24.7,252800.0,22.2311,22.4579,22.2311,22.4126,252800.0
2006-02-01 11:30:00,24.7,24.7,24.45,24.5,218600.0,22.4126,22.4126,22.1857,22.2311,218600.0
2006-02-01 12:00:00,24.49,24.52,24.48,24.5,370600.0,22.222,22.2492,22.2129,22.2311,370600.0
2006-02-01 12:30:00,24.5,24.53,24.46,24.47,149200.0,22.2311,22.2583,22.1948,22.2039,149200.0
2006-02-01 13:00:00,24.47,24.49,24.42,24.48,125600.0,22.2039,22.222,22.1585,22.2129,125600.0
2006-02-01 13:30:00,24.48,24.54,24.46,24.53,93000.0,22.2129,22.2674,22.1948,22.2583,93000.0
2006-02-01 14:00:00,24.53,24.63,24.5,24.61,126000.0,22.2583,22.349,22.2311,22.3309,126000.0
2006-02-01 14:30:00,24.61,24.75,24.61,24.74,195400.0,22.3309,22.4579,22.3309,22.4489,195400.0
2006-02-01 15:00:00,24.74,24.81,24.71,24.74,262200.0,22.4489,22.5124,22.4216,22.4489,262200.0
2006-02-01 15:30:00,24.74,24.93,24.74,24.85,453400.0,22.4489,22.6213,22.4489,22.5487,453400.0
2006-02-02 09:30:00,24.65,24.91,24.63,24.91,174800.0,22.3672,22.6031,22.349,22.6031,174800.0
2006-02-02 10:00:00,24.91,24.96,24.84,24.93,155000.0,22.6031,22.6485,22.5396,22.6213,155000.0
2006-02-02 10:30:00,24.93,24.93,24.79,24.79,381200.0,22.6213,22.6213,22.4942,22.4942,381200.0
2006-02-02 11:00:00,24.79,24.81,24.73,24.73,256400.0,22.4942,22.5124,22.4398,22.4398,256400.0
2006-02-02 11:30:00,24.72,24.74,24.68,24.71,352000.0,22.4307,22.4489,22.3944,22.4216,352000.0
2006-02-02 12:00:00,24.7,24.74,24.68,24.73,170600.0,22.4126,22.4489,22.3944,22.4398,170600.0
2006-02-02 12:30:00,24.73,24.75,24.7,24.75,233200.0,22.4398,22.4579,22.4126,22.4579,233200.0
2006-02-02 13:00:00,24.75,24.75,24.7,24.7,128000.0,22.4579,22.4579,22.4126,22.4126,128000.0
2006-02-02 13:30:00,24.71,24.73,24.63,24.66,160400.0,22.4216,22.4398,22.349,22.3763,160400.0
2006-02-02 14:00:00,24.65,24.71,24.65,24.67,150800.0,22.3672,22.4216,22.3672,22.3853,150800.0
2006-02-02 14:30:00,24.66,24.75,24.66,24.71,171800.0,22.3763,22.4579,22.3763,22.4216,171800.0
2006-02-02 15:00:00,24.72,24.74,24.67,24.72,205600.0,22.4307,22.4489,22.3853,22.4307,205600.0
2006-02-02 15:30:00,24.71,24.75,24.67,24.75,237800.0,22.4216,22.4579,22.3853,22.4579,237800.0
2006-02-03 09:30:00,24.75,24.75,24.42,24.42,293400.0,22.4579,22.4579,22.1585,22.1585,293400.0
2006-02-03 10:00:00,24.41,24.5,24.39,24.39,187600.0,22.1494,22.2311,22.1313,22.1313,187600.0
2006-02-03 10:30:00,24.39,24.45,24.36,24.43,133000.0,22.1313,22.1857,22.1041,22.1676,133000.0
2006-02-03 11:00:00,24.43,24.46,24.39,24.39,37800.0,22.1676,22.1948,22.1313,22.1313,37800.0
2006-02-03 11:30:00,24.4,24.45,24.38,24.38,110600.0,22.1403,22.1857,22.1222,22.1222,110600.0
2006-02-03 12:00:00,24.38,24.39,24.36,24.36,200000.0,22.1222,22.1313,22.1041,22.1041,200000.0
2006-02-03 12:30:00,24.37,24.39,24.36,24.36,54000.0,22.1131,22.1313,22.1041,22.1041,54000.0
2006-02-03 13:00:00,24.36,24.5,24.36,24.46,82600.0,22.1041,22.2311,22.1041,22.1948,82600.0
2006-02-03 13:30:00,24.46,24.52,24.46,24.5,110600.0,22.1948,22.2492,22.1948,22.2311,110600.0
2006-02-03 14:00:00,24.5,24.53,24.45,24.45,238000.0,22.2311,22.2583,22.1857,22.1857,238000.0
2006-02-03 14:30:00,24.44,24.45,24.4,24.4,60400.0,22.1766,22.1857,22.1403,22.1403,60400.0
2006-02-03 15:00:00,24.4,24.41,24.35,24.36,70200.0,22.1403,22.1494,22.095,22.1041,70200.0
2006-02-03 15:30:00,24.36,24.37,24.33,24.33,164000.0,22.1041,22.1131,22.0768,22.0768,164000.0
2006-02-06 09:30:00,24.36,24.42,24.25,24.29,111000.0,22.1041,22.1585,22.0042,22.0405,111000.0
2006-02-06 10:00:00,24.3,24.36,24.21,24.21,42800.0,22.0496,22.1041,21.9679,21.9679,42800.0
2006-02-06 10:30:00,24.21,24.21,24.1,24.1,34000.0,21.9679,21.9679,21.8681,21.8681,34000.0
2006-02-06 11:00:00,24.1,24.26,24.1,24.25,47400.0,21.8681,22.0133,21.8681,22.0042,47400.0
2006-02-06 11:30:00,24.25,24.35,24.25,24.35,59200.0,22.0042,22.095,22.0042,22.095,59200.0
2006-02-06 12:00:00,24.35,24.6,24.34,24.6,115200.0,22.095,22.3218,22.0859,22.3218,115200.0
2006-02-06 12:30:00,24.6,24.67,24.6,24.63,104400.0,22.3218,22.3853,22.3218,22.349,104400.0
2006-02-06 13:00:00,24.61,24.65,24.61,24.62,92000.0,22.3309,22.3672,22.3309,22.34,92000.0
2006-02-06 13:30:00,24.62,24.84,24.62,24.77,243600.0,22.34,22.5396,22.34,22.4761,243600.0
2006-02-06 14:00:00,24.77,24.88,24.77,24.88,174600.0,22.4761,22.5759,22.4761,22.5759,174600.0
2006-02-06 14:30:00,24.88,24.93,24.79,24.8,167400.0,22.5759,22.6213,22.4942,22.5033,167400.0
2006-02-06 15:00:00,24.79,24.85,24.78,24.85,200800.0,22.4942,22.5487,22.4852,22.5487,200800.0
2006-02-06 15:30:00,24.85,24.88,24.81,24.85,423200.0,22.5487,22.5759,22.5124,22.5487,423200.0
2006-02-07 09:30:00,24.8,25.2,24.77,25.19,218600.0,22.5033,22.8663,22.4761,22.8572,218600.0
2006-02-07 10:00:00,25.19,25.2,25.14,25.15,122800.0,22.8572,22.8663,22.8118,22.8209,122800.0
2006-02-07 10:30:00,25.15,25.18,25.12,25.15,58000.0,22.8209,22.8481,22.7937,22.8209,58000.0
2006-02-07 11:00:00,25.15,25.15,25.1,25.13,97400.0,22.8209,22.8209,22.7755,22.8027,97400.0
2006-02-07 11:30:00,25.13,25.13,25.01,25.05,134200.0,22.8027,22.8027,22.6939,22.7302,134200.0
2006-02-07 12:00:00,25.05,25.06,24.95,24.99,56600.0,22.7302,22.7392,22.6394,22.6757,56600.0
2006-02-07 12:30:00,24.99,25.0,24.88,24.9,69800.0,22.6757,22.6848,22.5759,22.594,69800.0
2006-02-07 13:00:00,24.89,24.9,24.82,24.85,115800.0,22.585,22.594,22.5215,22.5487,115800.0
2006-02-07 13:30:00,24.85,24.85,24.79,24.84,37600.0,22.5487,22.5487,22.4942,22.5396,37600.0
2006-02-07 14:00:00,24.83,24.85,24.79,24.85,42800.0,22.5305,22.5487,22.4942,22.5487,42800.0
2006-02-07 14:30:00,24.85,24.89,24.81,24.88,49200.0,22.5487,22.585,22.5124,22.5759,49200.0
2006-02-07 15:00:00,24.87,24.88,24.81,24.84,124400.0,22.5668,22.5759,22.5124,22.5396,124400.0
2006-02-07 15:30:00,24.83,24.9,24.82,24.9,142000.0,22.5305,22.594,22.5215,22.594,142000.0
2006-02-08 09:30:00,24.89,24.95,24.65,24.86,145600.0,22.585,22.6394,22.3672,22.5577,145600.0
2006-02-08 10:00:00,24.88,24.92,24.81,24.91,79600.0,22.5759,22.6122,22.5124,22.6031,79600.0
2006-02-08 10:30:00,24.92,24.97,24.86,24.97,78200.0,22.6122,22.6576,22.5577,22.6576,78200.0
2006-02-08 11:00:00,24.97,25.03,24.96,25.0,122800.0,22.6576,22.712,22.6485,22.6848,122800.0
2006-02-08 11:30:00,25.0,25.03,24.98,25.01,56000.0,22.6848,22.712,22.6666,22.6939,56000.0
2006-02-08 12:00:00,25.0,25.01,24.99,25.0,44000.0,22.6848,22.6939,22.6757,22.6848,44000.0
2006-02-08 12:30:00,25.0,25.0,24.95,24.96,58200.0,22.6848,22.6848,22.6394,22.6485,58200.0
2006-02-08 13:00:00,24.96,24.96,24.9,24.91,66400.0,22.6485,22.6485,22.594,22.6031,66400.0
2006-02-08 13:30:00,24.91,24.97,24.9,24.92,96000.0,22.6031,22.6576,22.594,22.6122,96000.0
2006-02-08 14:00:00,24.92,24.92,24.8,24.82,143000.0,22.6122,22.6122,22.5033,22.5215,143000.0
2006-02-08 14:30:00,24.82,24.92,24.82,24.9,406400.0,22.5215,22.6122,22.5215,22.594,406400.0
2006-02-08 15:00:00,24.9,25.02,24.9,24.96,106800.0,22.594,22.7029,22.594,22.6485,106800.0
2006-02-08 15:30:00,24.96,24.99,24.91,24.95,172400.0,22.6485,22.6757,22.6031,22.6394,172400.0
2006-02-09 09:30:00,24.93,25.1,24.84,24.89,96600.0,22.6213,22.7755,22.5396,22.585,96600.0
2006-02-09 10:00:00,24.9,24.99,24.88,24.88,65000.0,22.594,22.6757,22.5759,22.5759,65000.0
2006-02-09 10:30:00,24.89,24.93,24.83,24.86,87000.0,22.585,22.6213,22.5305,22.5577,87000.0
2006-02-09 11:00:00,24.86,24.91,24.85,24.86,41000.0,22.5577,22.6031,22.5487,22.5577,41000.0
2006-02-09 11:30:00,24.87,24.93,24.86,24.93,60200.0,22.5668,22.6213,22.5577,22.6213,60200.0
2006-02-09 12:00:00,24.93,24.96,24.93,24.95,104600.0,22.6213,22.6485,22.6213,22.6394,104600.0
2006-02-09 12:30:00,24.95,24.99,24.95,24.96,97800.0,22.6394,22.6757,22.6394,22.6485,97800.0
2006-02-09 13:00:00,24.96,24.96,24.93,24.96,122000.0,22.6485,22.6485,22.6213,22.6485,122000.0
2006-02-09 13:30:00,24.95,24.97,24.92,24.93,47800.0,22.6394,22.6576,22.6122,22.6213,47800.0
2006-02-09 14:00:00,24.93,24.93,24.89,24.93,51400.0,22.6213,22.6213,22.585,22.6213,51400.0
2006-02-09 14:30:00,24.93,24.93,24.83,24.83,43200.0,22.6213,22.6213,22.5305,22.5305,43200.0
2006-02-09 15:00:00,24.84,24.85,24.8,24.8,83000.0,22.5396,22.5487,22.5033,22.5033,83000.0
2006-02-09 15:30:00,24.8,24.85,24.79,24.83,146800.0,22.5033,22.5487,22.4942,22.5305,146800.0
2006-02-10 09:30:00,24.84,24.84,24.52,24.66,103200.0,22.5396,22.5396,22.2492,22.3763,103200.0
2006-02-10 10:00:00,24.65,24.65,24.54,24.55,65000.0,22.3672,22.3672,22.2674,22.2765,65000.0
2006-02-10 10:30:00,24.55,24.57,24.4,24.57,216600.0,22.2765,22.2946,22.1403,22.2946,216600.0
2006-02-10 11:00:00,24.55,24.6,24.53,24.57,59800.0,22.2765,22.3218,22.2583,22.2946,59800.0
2006-02-10 11:30:00,24.57,24.57,24.5,24.55,126400.0,22.2946,22.2946,22.2311,22.2765,126400.0
2006-02-10 12:00:00,24.58,24.58,24.48,24.48,126000.0,22.3037,22.3037,22.2129,22.2129,126000.0
2006-02-10 12:30:00,24.49,24.56,24.48,24.52,42600.0,22.222,22.2855,22.2129,22.2492,42600.0
2006-02-10 13:00:00,24.52,24.56,24.48,24.5,34400.0,22.2492,22.2855,22.2129,22.2311,34400.0
2006-02-10 13:30:00,24.5,24.65,24.5,24.64,173600.0,22.2311,22.3672,22.2311,22.3581,173600.0
2006-02-10 14:00:00,24.65,24.72,24.56,24.6,82200.0,22.3672,22.4307,22.2855,22.3218,82200.0
2006-02-10 14:30:00,24.6,24.6,24.56,24.58,33800.0,22.3218,22.3218,22.2855,22.3037,33800.0
2006-02-10 15:00:00,24.57,24.74,24.57,24.73,69400.0,22.2946,22.4489,22.2946,22.4398,69400.0
2006-02-10 15:30:00,24.73,24.78,24.7,24.75,206000.0,22.4398,22.4852,22.4126,22.4579,206000.0
2006-02-13 09:30:00,24.8,24.8,24.55,24.61,59000.0,22.5033,22.5033,22.2765,22.3309,59000.0
2006-02-13 10:00:00,24.61,24.64,24.47,24.53,73200.0,22.3309,22.3581,22.2039,22.2583,73200.0
2006-02-13 10:30:00,24.53,24.73,24.5,24.73,35600.0,22.2583,22.4398,22.2311,22.4398,35600.0
2006-02-13 11:00:00,24.72,24.73,24.65,24.65,37800.0,22.4307,22.4398,22.3672,22.3672,37800.0
2006-02-13 11:30:00,24.65,24.68,24.63,24.63,36000.0,22.3672,22.3944,22.349,22.349,36000.0
2006-02-13 12:00:00,24.63,24.64,24.55,24.57,38400.0,22.349,22.3581,22.2765,22.2946,38400.0
2006-02-13 12:30:00,24.57,24.59,24.53,24.57,39200.0,22.2946,22.3128,22.2583,22.2946,39200.0
2006-02-13 13:00:00,24.57,24.58,24.51,24.52,188400.0,22.2946,22.3037,22.2402,22.2492,188400.0
2006-02-13 13:30:00,24.5,24.57,24.48,24.53,343000.0,22.2311,22.2946,22.2129,22.2583,343000.0
2006-02-13 14:00:00,24.53,24.64,24.53,24.61,46400.0,22.2583,22.3581,22.2583,22.3309,46400.0
2006-02-13 14:30:00,24.61,24.61,24.48,24.49,70600.0,22.3309,22.3309,22.2129,22.222,70600.0
2006-02-13 15:00:00,24.5,24.61,24.5,24.6,46600.0,22.2311,22.3309,22.2311,22.3218,46600.0
2006-02-13 15:30:00,24.6,24.71,24.57,24.71,141400.0,22.3218,22.4216,22.2946,22.4216,141400.0
2006-02-14 09:30:00,24.61,24.75,24.53,24.72,95400.0,22.3309,22.4579,22.2583,22.4307,95400.0
2006-02-14 10:00:00,24.72,24.74,24.67,24.68,50600.0,22.4307,22.4489,22.3853,22.3944,50600.0
2006-02-14 10:30:00,24.66,24.7,24.58,24.61,49000.0,22.3763,22.4126,22.3037,22.3309,49000.0
2006-02-14 11:00:00,24.61,24.7,24.61,24.64,88200.0,22.3309,22.4126,22.3309,22.3581,88200.0
2006-02-14 11:30:00,24.64,24.73,24.64,24.73,52600.0,22.3581,22.4398,22.3581,22.4398,52600.0
2006-02-14 12:00:00,24.74,24.78,24.64,24.64,40200.0,22.4489,22.4852,22.3581,22.3581,40200.0
2006-02-14 12:30:00,24.64,24.75,24.64,24.75,152200.0,22.3581,22.4579,22.3581,22.4579,152200.0
2006-02-14 13:00:00,24.75,24.78,24.68,24.68,118200.0,22.4579,22.4852,22.3944,22.3944,118200.0
2006-02-14 13:30:00,24.68,24.75,24.67,24.67,27600.0,22.3944,22.4579,22.3853,22.3853,27600.0
2006-02-14 14:00:00,24.68,24.75,24.68,24.74,49600.0,22.3944,22.4579,22.3944,22.4489,49600.0
2006-02-14 14:30:00,24.73,24.78,24.71,24.76,56000.0,22.4398,22.4852,22.4216,22.467,56000.0
2006-02-14 15:00:00,24.76,24.78,24.61,24.65,69600.0,22.467,22.4852,22.3309,22.3672,69600.0
2006-02-14 15:30:00,24.65,24.71,24.61,24.71,201800.0,22.3672,22.4216,22.3309,22.4216,201800.0
2006-02-15 09:30:00,24.78,25.0,24.75,24.98,56000.0,22.4852,22.6848,22.4579,22.6666,56000.0
2006-02-15 10:00:00,24.98,25.02,24.85,24.9,129800.0,22.6666,22.7029,22.5487,22.594,129800.0
2006-02-15 10:30:00,24.9,24.97,24.89,24.96,72000.0,22.594,22.6576,22.585,22.6485,72000.0
2006-02-15 11:00:00,24.96,25.04,24.96,25.0,143800.0,22.6485,22.7211,22.6485,22.6848,143800.0
2006-02-15 11:30:00,25.0,25.09,24.99,25.05,75000.0,22.6848,22.7664,22.6757,22.7302,75000.0
2006-02-15 12:00:00,25.04,25.09,25.01,25.09,69800.0,22.7211,22.7664,22.6939,22.7664,69800.0
2006-02-15 12:30:00,25.09,25.1,25.02,25.07,53200.0,22.7664,22.7755,22.7029,22.7483,53200.0
2006-02-15 13:00:00,25.08,25.16,25.05,25.14,38000.0,22.7574,22.83,22.7302,22.8118,38000.0
2006-02-15 13:30:00,25.14,25.38,25.14,25.38,99200.0,22.8118,23.0296,22.8118,23.0296,99200.0
2006-02-15 14:00:00,25.38,25.43,25.34,25.42,225000.0,23.0296,23.075,22.9933,23.0659,225000.0
2006-02-15 14:30:00,25.41,25.42,25.32,25.38,148000.0,23.0568,23.0659,22.9751,23.0296,148000.0
2006-02-15 15:00:00,25.39,25.44,25.32,25.43,151600.0,23.0387,23.084,22.9751,23.075,151600.0
2006-02-15 15:30:00,25.43,25.47,25.43,25.47,207600.0,23.075,23.1113,23.075,23.1113,207600.0
2006-02-16 09:30:00,25.47,25.68,25.35,25.55,215000.0,23.1113,23.3018,23.0024,23.1838,215000.0
2006-02-16 10:00:00,25.55,25.6,25.49,25.49,121000.0,23.1838,23.2292,23.1294,23.1294,121000.0
2006-02-16 10:30:00,25.49,25.58,25.47,25.57,232400.0,23.1294,23.2111,23.1113,23.202,232400.0
2006-02-16 11:00:00,25.57,25.64,25.52,25.61,48800.0,23.202,23.2655,23.1566,23.2383,48800.0
2006-02-16 11:30:00,25.61,25.67,25.55,25.58,69000.0,23.2383,23.2927,23.1838,23.2111,69000.0
2006-02-16 12:00:00,25.57,25.57,25.52,25.55,32600.0,23.202,23.202,23.1566,23.1838,32600.0
2006-02-16 12:30:00,25.55,25.58,25.55,25.57,30800.0,23.1838,23.2111,23.1838,23.202,30800.0
2006-02-16 13:00:00,25.57,25.6,25.57,25.57,30600.0,23.202,23.2292,23.202,23.202,30600.0
2006-02-16 13:30:00,25.56,25.57,25.5,25.56,65600.0,23.1929,23.202,23.1385,23.1929,65600.0
2006-02-16 14:00:00,25.56,25.56,25.5,25.5,41000.0,23.1929,23.1929,23.1385,23.1385,41000.0
2006-02-16 14:30:00,25.5,25.53,25.46,25.5,103600.0,23.1385,23.1657,23.1022,23.1385,103600.0
2006-02-16 15:00:00,25.53,25.53,25.47,25.5,228000.0,23.1657,23.1657,23.1113,23.1385,228000.0
2006-02-16 15:30:00,25.49,25.58,25.47,25.57,128200.0,23.1294,23.2111,23.1113,23.202,128200.0
2006-02-17 09:30:00,25.61,25.67,25.46,25.63,35600.0,23.2383,23.2927,23.1022,23.2564,35600.0
2006-02-17 10:00:00,25.63,25.67,25.57,25.64,87400.0,23.2564,23.2927,23.202,23.2655,87400.0
2006-02-17 10:30:00,25.64,25.65,25.58,25.58,61200.0,23.2655,23.2746,23.2111,23.2111,61200.0
2006-02-17 11:00:00,25.58,25.6,25.5,25.52,78200.0,23.2111,23.2292,23.1385,23.1566,78200.0
2006-02-17 11:30:00,25.52,25.63,25.5,25.63,60200.0,23.1566,23.2564,23.1385,23.2564,60200.0
2006-02-17 12:00:00,25.62,25.68,25.58,25.6,35600.0,23.2474,23.3018,23.2111,23.2292,35600.0
2006-02-17 12:30:00,25.59,25.63,25.59,25.61,101400.0,23.2201,23.2564,23.2201,23.2383,101400.0
2006-02-17 13:00:00,25.61,25.61,25.56,25.59,155400.0,23.2383,23.2383,23.1929,23.2201,155400.0
2006-02-17 13:30:00,25.58,25.68,25.58,25.65,31200.0,23.2111,23.3018,23.2111,23.2746,31200.0
2006-02-17 14:00:00,25.66,25.67,25.62,25.66,36600.0,23.2837,23.2927,23.2474,23.2837,36600.0
2006-02-17 14:30:00,25.66,25.71,25.66,25.7,35000.0,23.2837,23.329,23.2837,23.32,35000.0
2006-02-17 15:00:00,25.7,25.71,25.63,25.64,51400.0,23.32,23.329,23.2564,23.2655,51400.0
2006-02-17 15:30:00,25.64,25.67,25.58,25.6,98600.0,23.2655,23.2927,23.2111,23.2292,98600.0
2006-02-21 09:30:00,25.6,25.66,25.52,25.59,185000.0,23.2292,23.2837,23.1566,23.2201,185000.0
2006-02-21 10:00:00,25.58,25.58,25.45,25.48,51600.0,23.2111,23.2111,23.0931,23.1203,51600.0
2006-02-21 10:30:00,25.47,25.63,25.47,25.55,61200.0,23.1113,23.2564,23.1113,23.1838,61200.0
2006-02-21 11:00:00,25.53,25.53,25.36,25.4,72800.0,23.1657,23.1657,23.0114,23.0477,72800.0
2006-02-21 11:30:00,25.39,25.4,25.33,25.33,51400.0,23.0387,23.0477,22.9842,22.9842,51400.0
2006-02-21 12:00:00,25.31,25.41,25.28,25.38,91400.0,22.9661,23.0568,22.9389,23.0296,91400.0
2006-02-21 12:30:00,25.38,25.41,25.33,25.36,46200.0,23.0296,23.0568,22.9842,23.0114,46200.0
2006-02-21 13:00:00,25.36,25.46,25.36,25.46,42600.0,23.0114,23.1022,23.0114,23.1022,42600.0
2006-02-21 13:30:00,25.45,25.56,25.45,25.5,48600.0,23.0931,23.1929,23.0931,23.1385,48600.0
2006-02-21 14:00:00,25.5,25.55,25.46,25.49,73800.0,23.1385,23.1838,23.1022,23.1294,73800.0
2006-02-21 14:30:00,25.49,25.57,25.49,25.51,47000.0,23.1294,23.202,23.1294,23.1476,47000.0
2006-02-21 15:00:00,25.52,25.58,25.5,25.57,40600.0,23.1566,23.2111,23.1385,23.202,40600.0
2006-02-21 15:30:00,25.56,25.57,25.49,25.52,83200.0,23.1929,23.202,23.1294,23.1566,83200.0
2006-02-22 09:30:00,25.52,25.68,25.43,25.43,50000.0,23.1566,23.3018,23.075,23.075,50000.0
2006-02-22 10:00:00,25.45,25.5,25.42,25.42,44000.0,23.0931,23.1385,23.0659,23.0659,44000.0
2006-02-22 10:30:00,25.41,25.46,25.34,25.37,105600.0,23.0568,23.1022,22.9933,23.0205,105600.0
2006-02-22 11:00:00,25.37,25.45,25.37,25.43,78600.0,23.0205,23.0931,23.0205,23.075,78600.0
2006-02-22 11:30:00,25.43,25.48,25.42,25.43,62600.0,23.075,23.1203,23.0659,23.075,62600.0
2006-02-22 12:00:00,25.43,25.46,25.41,25.45,41200.0,23.075,23.1022,23.0568,23.0931,41200.0
2006-02-22 12:30:00,25.45,25.46,25.42,25.43,38600.0,23.0931,23.1022,23.0659,23.075,38600.0
2006-02-22 13:00:00,25.43,25.43,25.4,25.42,42200.0,23.075,23.075,23.0477,23.0659,42200.0
2006-02-22 13:30:00,25.43,25.43,25.38,25.39,36600.0,23.075,23.075,23.0296,23.0387,36600.0
2006-02-22 14:00:00,25.38,25.39,25.34,25.36,37000.0,23.0296,23.0387,22.9933,23.0114,37000.0
2006-02-22 14:30:00,25.35,25.36,25.28,25.32,82400.0,23.0024,23.0114,22.9389,22.9751,82400.0
2006-02-22 15:00:00,25.32,25.33,25.25,25.3,143400.0,22.9751,22.9842,22.9116,22.957,143400.0
2006-02-22 15:30:00,25.3,25.43,25.3,25.4,113400.0,22.957,23.075,22.957,23.0477,113400.0
2006-02-23 09:30:00,25.36,25.39,25.02,25.13,74600.0,23.0114,23.0387,22.7029,22.8027,74600.0
2006-02-23 10:00:00,25.13,25.19,25.08,25.19,88200.0,22.8027,22.8572,22.7574,22.8572,88200.0
2006-02-23 10:30:00,25.21,25.34,25.2,25.21,32200.0,22.8753,22.9933,22.8663,22.8753,32200.0
2006-02-23 11:00:00,25.21,25.25,25.16,25.25,45200.0,22.8753,22.9116,22.83,22.9116,45200.0
2006-02-23 11:30:00,25.26,25.3,25.25,25.27,43400.0,22.9207,22.957,22.9116,22.9298,43400.0
2006-02-23 12:00:00,25.27,25.36,25.27,25.36,57400.0,22.9298,23.0114,22.9298,23.0114,57400.0
2006-02-23 12:30:00,25.35,25.37,25.29,25.31,68600.0,23.0024,23.0205,22.9479,22.9661,68600.0
2006-02-23 13:00:00,25.34,25.44,25.33,25.42,44000.0,22.9933,23.084,22.9842,23.0659,44000.0
2006-02-23 13:30:00,25.43,25.49,25.42,25.47,50400.0,23.075,23.1294,23.0659,23.1113,50400.0
2006-02-23 14:00:00,25.47,25.49,25.37,25.38,24200.0,23.1113,23.1294,23.0205,23.0296,24200.0
2006-02-23 14:30:00,25.39,25.4,25.36,25.36,50600.0,23.0387,23.0477,23.0114,23.0114,50600.0
2006-02-23 15:00:00,25.36,25.38,25.35,25.38,77200.0,23.0114,23.0296,23.0024,23.0296,77200.0
2006-02-23 15:30:00,25.38,25.46,25.38,25.45,184400.0,23.0296,23.1022,23.0296,23.0931,184400.0
2006-02-24 09:30:00,25.45,25.45,25.15,25.19,38400.0,23.0931,23.0931,22.8209,22.8572,38400.0
2006-02-24 10:00:00,25.2,25.3,25.16,25.3,48600.0,22.8663,22.957,22.83,22.957,48600.0
2006-02-24 10:30:00,25.29,25.29,25.23,25.24,49600.0,22.9479,22.9479,22.8935,22.9026,49600.0
2006-02-24 11:00:00,25.25,25.27,25.2,25.2,30200.0,22.9116,22.9298,22.8663,22.8663,30200.0
2006-02-24 11:30:00,25.19,25.23,25.16,25.22,47600.0,22.8572,22.8935,22.83,22.8844,47600.0
2006-02-24 12:00:00,25.22,25.22,25.13,25.13,101200.0,22.8844,22.8844,22.8027,22.8027,101200.0
2006-02-24 12:30:00,25.13,25.14,25.08,25.08,26400.0,22.8027,22.8118,22.7574,22.7574,26400.0
2006-02-24 13:00:00,25.08,25.12,25.07,25.1,29800.0,22.7574,22.7937,22.7483,22.7755,29800.0
2006-02-24 13:30:00,25.08,25.1,25.07,25.08,74800.0,22.7574,22.7755,22.7483,22.7574,74800.0
2006-02-24 14:00:00,25.09,25.17,25.07,25.16,108400.0,22.7664,22.839,22.7483,22.83,108400.0
2006-02-24 14:30:00,25.16,25.18,25.11,25.17,118600.0,22.83,22.8481,22.7846,22.839,118600.0
2006-02-24 15:00:00,25.16,25.35,25.16,25.35,60800.0,22.83,23.0024,22.83,23.0024,60800.0
2006-02-24 15:30:00,25.35,25.37,25.31,25.37,137000.0,23.0024,23.0205,22.9661,23.0205,137000.0
2006-02-27 09:30:00,25.38,25.5,25.3,25.5,103000.0,23.0655,23.1746,22.9928,23.1746,103000.0
2006-02-27 10:00:00,25.5,25.54,25.46,25.51,95800.0,23.1746,23.2109,23.1382,23.1836,95800.0
2006-02-27 10:30:00,25.5,25.53,25.43,25.48,48600.0,23.1746,23.2018,23.1109,23.1564,48600.0
2006-02-27 11:00:00,25.47,25.5,25.41,25.49,48600.0,23.1473,23.1746,23.0928,23.1655,48600.0
2006-02-27 11:30:00,25.46,25.52,25.46,25.52,57000.0,23.1382,23.1927,23.1382,23.1927,57000.0
2006-02-27 12:00:00,25.51,25.63,25.5,25.58,53000.0,23.1836,23.2927,23.1746,23.2473,53000.0
2006-02-27 12:30:00,25.57,25.66,25.52,25.53,72200.0,23.2382,23.32,23.1927,23.2018,72200.0
2006-02-27 13:00:00,25.54,25.56,25.45,25.47,37400.0,23.2109,23.2291,23.1291,23.1473,37400.0
2006-02-27 13:30:00,25.46,25.49,25.45,25.48,14800.0,23.1382,23.1655,23.1291,23.1564,14800.0
2006-02-27 14:00:00,25.49,25.53,25.47,25.51,139800.0,23.1655,23.2018,23.1473,23.1836,139800.0
2006-02-27 14:30:00,25.51,25.6,25.5,25.59,98600.0,23.1836,23.2654,23.1746,23.2563,98600.0
2006-02-27 15:00:00,25.58,25.66,25.55,25.55,79600.0,23.2473,23.32,23.22,23.22,79600.0
2006-02-27 15:30:00,25.55,25.65,25.55,25.62,127200.0,23.22,23.3109,23.22,23.2836,127200.0
2006-02-28 09:30:00,25.66,25.83,25.58,25.6,169000.0,23.32,23.4745,23.2473,23.2654,169000.0
2006-02-28 10:00:00,25.59,25.59,25.18,25.18,145200.0,23.2563,23.2563,22.8837,22.8837,145200.0
2006-02-28 10:30:00,25.18,25.29,24.97,25.18,130400.0,22.8837,22.9837,22.6929,22.8837,130400.0
2006-02-28 11:00:00,25.13,25.22,25.0,25.08,70800.0,22.8383,22.9201,22.7201,22.7929,70800.0
2006-02-28 11:30:00,25.05,25.19,24.95,25.06,116400.0,22.7656,22.8928,22.6747,22.7747,116400.0
2006-02-28 12:00:00,25.04,25.1,24.94,24.99,98000.0,22.7565,22.811,22.6656,22.7111,98000.0
2006-02-28 12:30:00,24.98,25.1,24.96,25.08,134600.0,22.702,22.811,22.6838,22.7929,134600.0
2006-02-28 13:00:00,25.06,25.18,25.0,25.16,87000.0,22.7747,22.8837,22.7201,22.8656,87000.0
2006-02-28 13:30:00,25.16,25.18,24.96,25.08,116200.0,22.8656,22.8837,22.6838,22.7929,116200.0
2006-02-28 14:00:00,25.08,25.14,25.04,25.1,101600.0,22.7929,22.8474,22.7565,22.811,101600.0
2006-02-28 14:30:00,25.09,25.15,25.0,25.08,97400.0,22.8019,22.8565,22.7201,22.7929,97400.0
2006-02-28 15:00:00,25.08,25.2,25.05,25.17,113200.0,22.7929,22.9019,22.7656,22.8746,113200.0
2006-02-28 15:30:00,25.17,25.2,25.1,25.14,136400.0,22.8746,22.9019,22.811,22.8474,136400.0
2006-03-01 09:30:00,25.1,25.31,25.08,25.25,111600.0,22.811,23.0019,22.7929,22.9474,111600.0
2006-03-01 10:00:00,25.25,25.4,25.23,25.36,84200.0,22.9474,23.0837,22.9292,23.0473,84200.0
2006-03-01 10:30:00,25.36,25.36,25.25,25.26,113800.0,23.0473,23.0473,22.9474,22.9564,113800.0
2006-03-01 11:00:00,25.27,25.4,25.27,25.4,98000.0,22.9655,23.0837,22.9655,23.0837,98000.0
2006-03-01 11:30:00,25.4,25.47,25.4,25.43,61600.0,23.0837,23.1473,23.0837,23.1109,61600.0
2006-03-01 12:00:00,25.45,25.46,25.41,25.42,62000.0,23.1291,23.1382,23.0928,23.1018,62000.0
2006-03-01 12:30:00,25.42,25.42,25.38,25.41,60000.0,23.1018,23.1018,23.0655,23.0928,60000.0
2006-03-01 13:00:00,25.41,25.42,25.32,25.33,56400.0,23.0928,23.1018,23.011,23.0201,56400.0
2006-03-01 13:30:00,25.33,25.38,25.32,25.37,47600.0,23.0201,23.0655,23.011,23.0564,47600.0
2006-03-01 14:00:00,25.37,25.39,25.36,25.36,70200.0,23.0564,23.0746,23.0473,23.0473,70200.0
2006-03-01 14:30:00,25.35,25.4,25.31,25.31,83800.0,23.0382,23.0837,23.0019,23.0019,83800.0
2006-03-01 15:00:00,25.3,25.35,25.28,25.28,62600.0,22.9928,23.0382,22.9746,22.9746,62600.0
2006-03-01 15:30:00,25.28,25.33,25.27,25.27,97400.0,22.9746,23.0201,22.9655,22.9655,97400.0
2006-03-02 09:30:00,25.18,25.27,25.0,25.11,66200.0,22.8837,22.9655,22.7201,22.8201,66200.0
2006-03-02 10:00:00,25.11,25.11,25.02,25.1,62200.0,22.8201,22.8201,22.7383,22.811,62200.0
2006-03-02 10:30:00,25.1,25.18,25.03,25.11,67200.0,22.811,22.8837,22.7474,22.8201,67200.0
2006-03-02 11:00:00,25.11,25.18,25.07,25.17,43000.0,22.8201,22.8837,22.7838,22.8746,43000.0
2006-03-02 11:30:00,25.17,25.17,25.13,25.15,43200.0,22.8746,22.8746,22.8383,22.8565,43200.0
2006-03-02 12:00:00,25.15,25.15,25.07,25.09,48000.0,22.8565,22.8565,22.7838,22.8019,48000.0
2006-03-02 12:30:00,25.09,25.09,25.04,25.06,38400.0,22.8019,22.8019,22.7565,22.7747,38400.0
2006-03-02 13:00:00,25.06,25.09,25.05,25.07,31400.0,22.7747,22.8019,22.7656,22.7838,31400.0
2006-03-02 13:30:00,25.07,25.12,25.04,25.04,55000.0,22.7838,22.8292,22.7565,22.7565,55000.0
2006-03-02 14:00:00,25.04,25.06,25.03,25.04,41600.0,22.7565,22.7747,22.7474,22.7565,41600.0
2006-03-02 14:30:00,25.04,25.07,25.0,25.03,65400.0,22.7565,22.7838,22.7201,22.7474,65400.0
2006-03-02 15:00:00,25.03,25.11,25.03,25.07,89400.0,22.7474,22.8201,22.7474,22.7838,89400.0
2006-03-02 15:30:00,25.05,25.17,25.0,25.16,90600.0,22.7656,22.8746,22.7201,22.8656,90600.0
2006-03-03 09:30:00,25.14,25.37,25.11,25.29,64600.0,22.8474,23.0564,22.8201,22.9837,64600.0
2006-03-03 10:00:00,25.29,25.29,25.13,25.14,88000.0,22.9837,22.9837,22.8383,22.8474,88000.0
2006-03-03 10:30:00,25.15,25.15,24.93,24.96,74800.0,22.8565,22.8565,22.6565,22.6838,74800.0
2006-03-03 11:00:00,24.93,25.06,24.86,24.98,77200.0,22.6565,22.7747,22.5929,22.702,77200.0
2006-03-03 11:30:00,24.98,25.01,24.91,25.01,91400.0,22.702,22.7292,22.6384,22.7292,91400.0
2006-03-03 12:00:00,25.02,25.1,25.02,25.09,18000.0,22.7383,22.811,22.7383,22.8019,18000.0
2006-03-03 12:30:00,25.1,25.17,25.08,25.13,36000.0,22.811,22.8746,22.7929,22.8383,36000.0
2006-03-03 13:00:00,25.13,25.14,25.06,25.07,30600.0,22.8383,22.8474,22.7747,22.7838,30600.0
2006-03-03 13:30:00,25.08,25.25,25.07,25.25,42600.0,22.7929,22.9474,22.7838,22.9474,42600.0
2006-03-03 14:00:00,25.25,25.29,25.16,25.16,76600.0,22.9474,22.9837,22.8656,22.8656,76600.0
2006-03-03 14:30:00,25.16,25.17,25.08,25.08,35800.0,22.8656,22.8746,22.7929,22.7929,35800.0
2006-03-03 15:00:00,25.08,25.09,25.01,25.09,42800.0,22.7929,22.8019,22.7292,22.8019,42800.0
2006-03-03 15:30:00,25.08,25.09,25.0,25.02,80600.0,22.7929,22.8019,22.7201,22.7383,80600.0
2006-03-06 09:30:00,25.01,25.03,24.85,24.85,105400.0,22.7292,22.7474,22.5838,22.5838,105400.0
2006-03-06 10:00:00,24.85,24.92,24.81,24.9,90200.0,22.5838,22.6474,22.5475,22.6293,90200.0
2006-03-06 10:30:00,24.9,25.0,24.9,24.99,67200.0,22.6293,22.7201,22.6293,22.7111,67200.0
2006-03-06 11:00:00,24.98,25.04,24.98,24.99,79800.0,22.702,22.7565,22.702,22.7111,79800.0
2006-03-06 11:30:00,24.99,24.99,24.98,24.99,39600.0,22.7111,22.7111,22.702,22.7111,39600.0
2006-03-06 12:00:00,24.99,25.02,24.97,25.02,35800.0,22.7111,22.7383,22.6929,22.7383,35800.0
2006-03-06 12:30:00,25.02,25.02,24.98,24.98,38400.0,22.7383,22.7383,22.702,22.702,38400.0
2006-03-06 13:00:00,24.97,25.0,24.97,24.98,25800.0,22.6929,22.7201,22.6929,22.702,25800.0
2006-03-06 13:30:00,24.98,24.98,24.92,24.93,46200.0,22.702,22.702,22.6474,22.6565,46200.0
2006-03-06 14:00:00,24.93,24.93,24.83,24.86,94800.0,22.6565,22.6565,22.5657,22.5929,94800.0
2006-03-06 14:30:00,24.86,24.96,24.85,24.95,85600.0,22.5929,22.6838,22.5838,22.6747,85600.0
2006-03-06 15:00:00,24.94,24.98,24.92,24.96,37200.0,22.6656,22.702,22.6474,22.6838,37200.0
2006-03-06 15:30:00,24.96,24.97,24.93,24.95,148200.0,22.6838,22.6929,22.6565,22.6747,148200.0
2006-03-07 09:30:00,24.78,24.9,24.75,24.88,89400.0,22.5202,22.6293,22.4929,22.6111,89400.0
2006-03-07 10:00:00,24.86,24.93,24.79,24.79,149600.0,22.5929,22.6565,22.5293,22.5293,149600.0
2006-03-07 10:30:00,24.79,24.84,24.76,24.76,37000.0,22.5293,22.5747,22.502,22.502,37000.0
2006-03-07 11:00:00,24.75,24.78,24.72,24.72,40000.0,22.4929,22.5202,22.4657,22.4657,40000.0
2006-03-07 11:30:00,24.75,24.8,24.74,24.77,99800.0,22.4929,22.5384,22.4839,22.5111,99800.0
2006-03-07 12:00:00,24.77,24.78,24.68,24.7,46200.0,22.5111,22.5202,22.4293,22.4475,46200.0
2006-03-07 12:30:00,24.7,24.73,24.66,24.66,56400.0,22.4475,22.4748,22.4112,22.4112,56400.0
2006-03-07 13:00:00,24.66,24.68,24.64,24.66,47600.0,22.4112,22.4293,22.393,22.4112,47600.0
2006-03-07 13:30:00,24.65,24.67,24.63,24.65,55800.0,22.4021,22.4202,22.3839,22.4021,55800.0
2006-03-07 14:00:00,24.65,24.72,24.65,24.68,42200.0,22.4021,22.4657,22.4021,22.4293,42200.0
2006-03-07 14:30:00,24.68,24.68,24.59,24.6,51400.0,22.4293,22.4293,22.3475,22.3566,51400.0
2006-03-07 15:00:00,24.6,24.64,24.54,24.56,63800.0,22.3566,22.393,22.3021,22.3203,63800.0
2006-03-07 15:30:00,24.56,24.65,24.55,24.65,254000.0,22.3203,22.4021,22.3112,22.4021,254000.0
2006-03-08 09:30:00,24.68,24.93,24.52,24.93,80800.0,22.4293,22.6565,22.2839,22.6565,80800.0
2006-03-08 10:00:00,24.93,24.97,24.87,24.95,53600.0,22.6565,22.6929,22.602,22.6747,53600.0
2006-03-08 10:30:00,24.95,24.99,24.88,24.97,35200.0,22.6747,22.7111,22.6111,22.6929,35200.0
2006-03-08 11:00:00,24.96,24.98,24.9,24.97,37800.0,22.6838,22.702,22.6293,22.6929,37800.0
2006-03-08 11:30:00,24.97,25.0,24.84,24.89,89200.0,22.6929,22.7201,22.5747,22.6202,89200.0
2006-03-08 12:00:00,24.89,24.98,24.89,24.97,30000.0,22.6202,22.702,22.6202,22.6929,30000.0
2006-03-08 12:30:00,24.97,25.01,24.96,25.01,42600.0,22.6929,22.7292,22.6838,22.7292,42600.0
2006-03-08 13:00:00,25.01,25.08,24.99,25.0,34600.0,22.7292,22.7929,22.7111,22.7201,34600.0
2006-03-08 13:30:00,25.0,25.0,24.97,24.99,24800.0,22.7201,22.7201,22.6929,22.7111,24800.0
2006-03-08 14:00:00,25.0,25.1,24.99,24.99,47400.0,22.7201,22.811,22.7111,22.7111,47400.0
2006-03-08 14:30:00,25.0,25.11,25.0,25.09,45000.0,22.7201,22.8201,22.7201,22.8019,45000.0
2006-03-08 15:00:00,25.09,25.11,25.0,25.0,48400.0,22.8019,22.8201,22.7201,22.7201,48400.0
2006-03-08 15:30:00,25.0,25.02,24.99,25.0,89400.0,22.7201,22.7383,22.7111,22.7201,89400.0
2006-03-09 09:30:00,25.0,25.02,24.75,24.82,46000.0,22.7201,22.7383,22.4929,22.5566,46000.0
2006-03-09 10:00:00,24.82,24.82,24.68,24.69,36400.0,22.5566,22.5566,22.4293,22.4384,36400.0
2006-03-09 10:30:00,24.68,24.7,24.58,24.58,61800.0,22.4293,22.4475,22.3385,22.3385,61800.0
2006-03-09 11:00:00,24.58,24.7,24.58,24.68,71600.0,22.3385,22.4475,22.3385,22.4293,71600.0
2006-03-09 11:30:00,24.68,24.68,24.55,24.55,125200.0,22.4293,22.4293,22.3112,22.3112,125200.0
2006-03-09 12:00:00,24.55,24.59,24.43,24.59,219400.0,22.3112,22.3475,22.2021,22.3475,219400.0
2006-03-09 12:30:00,24.59,24.62,24.59,24.61,46400.0,22.3475,22.3748,22.3475,22.3657,46400.0
2006-03-09 13:00:00,24.61,24.64,24.54,24.59,84000.0,22.3657,22.393,22.3021,22.3475,84000.0
2006-03-09 13:30:00,24.59,24.64,24.58,24.58,33000.0,22.3475,22.393,22.3385,22.3385,33000.0
2006-03-09 14:00:00,24.58,24.61,24.5,24.5,53800.0,22.3385,22.3657,22.2657,22.2657,53800.0
2006-03-09 14:30:00,24.5,24.54,24.5,24.5,84000.0,22.2657,22.3021,22.2657,22.2657,84000.0
2006-03-09 15:00:00,24.5,24.5,24.29,24.36,225000.0,22.2657,22.2657,22.0749,22.1385,225000.0
2006-03-09 15:30:00,24.36,24.4,24.35,24.38,183800.0,22.1385,22.1749,22.1294,22.1567,183800.0
2006-03-10 09:30:00,24.42,24.45,24.29,24.36,36000.0,22.193,22.2203,22.0749,22.1385,36000.0
2006-03-10 10:00:00,24.35,24.63,24.34,24.61,44000.0,22.1294,22.3839,22.1203,22.3657,44000.0
2006-03-10 10:30:00,24.6,24.72,24.57,24.72,46600.0,22.3566,22.4657,22.3294,22.4657,46600.0
2006-03-10 11:00:00,24.72,24.72,24.6,24.67,31400.0,22.4657,22.4657,22.3566,22.4202,31400.0
2006-03-10 11:30:00,24.68,24.7,24.68,24.68,14800.0,22.4293,22.4475,22.4293,22.4293,14800.0
2006-03-10 12:00:00,24.69,24.73,24.68,24.73,33400.0,22.4384,22.4748,22.4293,22.4748,33400.0
2006-03-10 12:30:00,24.72,24.73,24.69,24.7,21800.0,22.4657,22.4748,22.4384,22.4475,21800.0
2006-03-10 13:00:00,24.7,24.71,24.66,24.67,92200.0,22.4475,22.4566,22.4112,22.4202,92200.0
2006-03-10 13:30:00,24.67,24.67,24.58,24.61,51400.0,22.4202,22.4202,22.3385,22.3657,51400.0
2006-03-10 14:00:00,24.61,24.64,24.61,24.63,24400.0,22.3657,22.393,22.3657,22.3839,24400.0
2006-03-10 14:30:00,24.63,24.64,24.6,24.6,38600.0,22.3839,22.393,22.3566,22.3566,38600.0
2006-03-10 15:00:00,24.6,24.61,24.55,24.55,72800.0,22.3566,22.3657,22.3112,22.3112,72800.0
2006-03-10 15:30:00,24.56,24.56,24.51,24.56,135000.0,22.3203,22.3203,22.2748,22.3203,135000.0
2006-03-13 09:30:00,24.62,24.8,24.62,24.78,101200.0,22.3748,22.5384,22.3748,22.5202,101200.0
2006-03-13 10:00:00,24.78,24.78,24.65,24.66,86000.0,22.5202,22.5202,22.4021,22.4112,86000.0
2006-03-13 10:30:00,24.66,24.68,24.63,24.65,80400.0,22.4112,22.4293,22.3839,22.4021,80400.0
2006-03-13 11:00:00,24.64,24.68,24.61,24.65,47400.0,22.393,22.4293,22.3657,22.4021,47400.0
2006-03-13 11:30:00,24.65,24.67,24.59,24.59,38400.0,22.4021,22.4202,22.3475,22.3475,38400.0
2006-03-13 12:00:00,24.6,24.61,24.57,24.61,46600.0,22.3566,22.3657,22.3294,22.3657,46600.0
2006-03-13 12:30:00,24.61,24.64,24.57,24.6,34800.0,22.3657,22.393,22.3294,22.3566,34800.0
2006-03-13 13:00:00,24.59,24.61,24.55,24.61,33600.0,22.3475,22.3657,22.3112,22.3657,33600.0
2006-03-13 13:30:00,24.61,24.61,24.54,24.55,44400.0,22.3657,22.3657,22.3021,22.3112,44400.0
2006-03-13 14:00:00,24.55,24.58,24.47,24.56,74800.0,22.3112,22.3385,22.2385,22.3203,74800.0
2006-03-13 14:30:00,24.55,24.58,24.5,24.5,33400.0,22.3112,22.3385,22.2657,22.2657,33400.0
2006-03-13 15:00:00,24.5,24.57,24.5,24.56,57000.0,22.2657,22.3294,22.2657,22.3203,57000.0
2006-03-13 15:30:00,24.57,24.61,24.55,24.58,74200.0,22.3294,22.3657,22.3112,22.3385,74200.0
2006-03-14 09:30:00,24.6,24.72,24.47,24.48,73400.0,22.3566,22.4657,22.2385,22.2476,73400.0
2006-03-14 10:00:00,24.48,24.7,24.46,24.59,76800.0,22.2476,22.4475,22.2294,22.3475,76800.0
2006-03-14 10:30:00,24.6,24.63,24.52,24.58,54600.0,22.3566,22.3839,22.2839,22.3385,54600.0
2006-03-14 11:00:00,24.58,24.6,24.52,24.6,38400.0,22.3385,22.3566,22.2839,22.3566,38400.0
2006-03-14 11:30:00,24.6,24.65,24.56,24.61,42000.0,22.3566,22.4021,22.3203,22.3657,42000.0
2006-03-14 12:00:00,24.61,24.61,24.54,24.57,29800.0,22.3657,22.3657,22.3021,22.3294,29800.0
2006-03-14 12:30:00,24.57,24.6,24.53,24.6,22200.0,22.3294,22.3566,22.293,22.3566,22200.0
2006-03-14 13:00:00,24.6,24.61,24.56,24.58,24800.0,22.3566,22.3657,22.3203,22.3385,24800.0
2006-03-14 13:30:00,24.57,24.63,24.53,24.59,33800.0,22.3294,22.3839,22.293,22.3475,33800.0
2006-03-14 14:00:00,24.58,24.6,24.57,24.58,23400.0,22.3385,22.3566,22.3294,22.3385,23400.0
2006-03-14 14:30:00,24.59,24.6,24.56,24.58,34800.0,22.3475,22.3566,22.3203,22.3385,34800.0
2006-03-14 15:00:00,24.57,24.6,24.56,24.6,37400.0,22.3294,22.3566,22.3203,22.3566,37400.0
2006-03-14 15:30:00,24.6,24.67,24.6,24.67,65800.0,22.3566,22.4202,22.3566,22.4202,65800.0
2006-03-15 09:30:00,24.66,24.68,24.55,24.65,36200.0,22.4112,22.4293,22.3112,22.4021,36200.0
2006-03-15 10:00:00,24.65,24.74,24.65,24.74,76600.0,22.4021,22.4839,22.4021,22.4839,76600.0
2006-03-15 10:30:00,24.74,24.78,24.66,24.68,28600.0,22.4839,22.5202,22.4112,22.4293,28600.0
2006-03-15 11:00:00,24.67,24.67,24.61,24.61,64400.0,22.4202,22.4202,22.3657,22.3657,64400.0
2006-03-15 11:30:00,24.61,24.67,24.6,24.64,47000.0,22.3657,22.4202,22.3566,22.393,47000.0
2006-03-15 12:00:00,24.63,24.73,24.6,24.73,26800.0,22.3839,22.4748,22.3566,22.4748,26800.0
2006-03-15 12:30:00,24.73,24.74,24.64,24.64,39000.0,22.4748,22.4839,22.393,22.393,39000.0
2006-03-15 13:00:00,24.64,24.67,24.64,24.65,63800.0,22.393,22.4202,22.393,22.4021,63800.0
2006-03-15 13:30:00,24.66,24.68,24.64,24.66,45200.0,22.4112,22.4293,22.393,22.4112,45200.0
2006-03-15 14:00:00,24.64,24.68,24.64,24.68,51800.0,22.393,22.4293,22.393,22.4293,51800.0
2006-03-15 14:30:00,24.68,24.71,24.1,24.24,1194800.0,22.4293,22.4566,21.9022,22.0295,1194800.0
2006-03-15 15:00:00,24.24,24.66,24.03,24.18,1116000.0,22.0295,22.4112,21.8386,21.9749,1116000.0
2006-03-15 15:30:00,24.2,24.26,24.08,24.09,483200.0,21.9931,22.0476,21.884,21.8931,483200.0
2006-03-16 09:30:00,24.05,24.27,23.95,24.26,168400.0,21.8568,22.0567,21.7659,22.0476,168400.0
2006-03-16 10:00:00,24.27,24.61,24.25,24.43,199000.0,22.0567,22.3657,22.0385,22.2021,199000.0
2006-03-16 10:30:00,24.43,24.5,24.34,24.39,89800.0,22.2021,22.2657,22.1203,22.1658,89800.0
2006-03-16 11:00:00,24.38,24.38,24.22,24.32,87600.0,22.1567,22.1567,22.0113,22.1022,87600.0
2006-03-16 11:30:00,24.33,24.36,24.28,24.29,47200.0,22.1112,22.1385,22.0658,22.0749,47200.0
2006-03-16 12:00:00,24.28,24.29,24.13,24.15,83200.0,22.0658,22.0749,21.9295,21.9477,83200.0
2006-03-16 12:30:00,24.15,24.21,24.14,24.2,38000.0,21.9477,22.0022,21.9386,21.9931,38000.0
2006-03-16 13:00:00,24.19,24.32,24.19,24.32,34000.0,21.984,22.1022,21.984,22.1022,34000.0
2006-03-16 13:30:00,24.32,24.35,24.25,24.28,27000.0,22.1022,22.1294,22.0385,22.0658,27000.0
2006-03-16 14:00:00,24.28,24.36,24.26,24.28,49000.0,22.0658,22.1385,22.0476,22.0658,49000.0
2006-03-16 14:30:00,24.27,24.35,24.27,24.33,50000.0,22.0567,22.1294,22.0567,22.1112,50000.0
2006-03-16 15:00:00,24.33,24.39,24.3,24.31,36400.0,22.1112,22.1658,22.084,22.0931,36400.0
2006-03-16 15:30:00,24.31,24.35,24.27,24.29,85600.0,22.0931,22.1294,22.0567,22.0749,85600.0
2006-03-17 09:30:00,24.3,24.37,24.14,24.14,197800.0,22.084,22.1476,21.9386,21.9386,197800.0
2006-03-17 10:00:00,24.15,24.21,24.1,24.19,35800.0,21.9477,22.0022,21.9022,21.984,35800.0
2006-03-17 10:30:00,24.18,24.19,24.13,24.14,31400.0,21.9749,21.984,21.9295,21.9386,31400.0
2006-03-17 11:00:00,24.14,24.33,24.14,24.3,55400.0,21.9386,22.1112,21.9386,22.084,55400.0
2006-03-17 11:30:00,24.3,24.33,24.3,24.31,24800.0,22.084,22.1112,22.084,22.0931,24800.0
2006-03-17 12:00:00,24.32,24.41,24.31,24.37,50600.0,22.1022,22.184,22.0931,22.1476,50600.0
2006-03-17 12:30:00,24.37,24.41,24.37,24.4,33400.0,22.1476,22.184,22.1476,22.1749,33400.0
2006-03-17 13:00:00,24.41,24.42,24.35,24.38,35600.0,22.184,22.193,22.1294,22.1567,35600.0
2006-03-17 13:30:00,24.38,24.39,24.34,24.35,25200.0,22.1567,22.1658,22.1203,22.1294,25200.0
2006-03-17 14:00:00,24.36,24.38,24.36,24.36,27600.0,22.1385,22.1567,22.1385,22.1385,27600.0
2006-03-17 14:30:00,24.36,24.36,24.35,24.36,26600.0,22.1385,22.1385,22.1294,22.1385,26600.0
2006-03-17 15:00:00,24.36,24.36,24.33,24.35,40200.0,22.1385,22.1385,22.1112,22.1294,40200.0
2006-03-17 15:30:00,24.35,24.35,24.27,24.28,97200.0,22.1294,22.1294,22.0567,22.0658,97200.0
2006-03-20 09:30:00,24.29,24.55,24.25,24.52,87000.0,22.0749,22.3112,22.0385,22.2839,87000.0
2006-03-20 10:00:00,24.52,24.6,24.49,24.49,58800.0,22.2839,22.3566,22.2567,22.2567,58800.0
2006-03-20 10:30:00,24.49,24.49,24.42,24.46,34200.0,22.2567,22.2567,22.193,22.2294,34200.0
2006-03-20 11:00:00,24.46,24.5,24.45,24.5,37200.0,22.2294,22.2657,22.2203,22.2657,37200.0
2006-03-20 11:30:00,24.5,24.54,24.5,24.5,39400.0,22.2657,22.3021,22.2657,22.2657,39400.0
2006-03-20 12:00:00,24.5,24.57,24.5,24.5,30400.0,22.2657,22.3294,22.2657,22.2657,30400.0
2006-03-20 12:30:00,24.51,24.52,24.45,24.46,124400.0,22.2748,22.2839,22.2203,22.2294,124400.0
2006-03-20 13:00:00,24.46,24.48,24.43,24.46,23800.0,22.2294,22.2476,22.2021,22.2294,23800.0
2006-03-20 13:30:00,24.46,24.47,24.42,24.43,50000.0,22.2294,22.2385,22.193,22.2021,50000.0
2006-03-20 14:00:00,24.43,24.45,24.43,24.44,45400.0,22.2021,22.2203,22.2021,22.2112,45400.0
2006-03-20 14:30:00,24.43,24.43,24.33,24.33,64400.0,22.2021,22.2021,22.1112,22.1112,64400.0
2006-03-20 15:00:00,24.33,24.39,24.33,24.38,162400.0,22.1112,22.1658,22.1112,22.1567,162400.0
2006-03-20 15:30:00,24.38,24.41,24.34,24.35,102600.0,22.1567,22.184,22.1203,22.1294,102600.0
2006-03-21 09:30:00,24.36,24.5,24.33,24.47,55600.0,22.1385,22.2657,22.1112,22.2385,55600.0
2006-03-21 10:00:00,24.47,24.47,24.4,24.44,31200.0,22.2385,22.2385,22.1749,22.2112,31200.0
2006-03-21 10:30:00,24.45,24.5,24.42,24.44,39400.0,22.2203,22.2657,22.193,22.2112,39400.0
2006-03-21 11:00:00,24.45,24.47,24.39,24.44,58400.0,22.2203,22.2385,22.1658,22.2112,58400.0
2006-03-21 11:30:00,24.43,24.54,24.41,24.48,116000.0,22.2021,22.3021,22.184,22.2476,116000.0
2006-03-21 12:00:00,24.48,24.48,24.43,24.43,51400.0,22.2476,22.2476,22.2021,22.2021,51400.0
2006-03-21 12:30:00,24.43,24.45,24.38,24.38,35400.0,22.2021,22.2203,22.1567,22.1567,35400.0
2006-03-21 13:00:00,24.38,24.39,24.34,24.35,53400.0,22.1567,22.1658,22.1203,22.1294,53400.0
2006-03-21 13:30:00,24.34,24.35,24.28,24.29,41400.0,22.1203,22.1294,22.0658,22.0749,41400.0
2006-03-21 14:00:00,24.29,24.29,24.2,24.21,50000.0,22.0749,22.0749,21.9931,22.0022,50000.0
2006-03-21 14:30:00,24.21,24.22,24.17,24.19,47200.0,22.0022,22.0113,21.9658,21.984,47200.0
2006-03-21 15:00:00,24.19,24.25,24.18,24.23,79200.0,21.984,22.0385,21.9749,22.0204,79200.0
2006-03-21 15:30:00,24.23,24.32,24.21,24.27,156800.0,22.0204,22.1022,22.0022,22.0567,156800.0
2006-03-22 09:30:00,24.27,24.5,24.27,24.5,122800.0,22.0567,22.2657,22.0567,22.2657,122800.0
2006-03-22 10:00:00,24.5,24.67,24.5,24.59,125800.0,22.2657,22.4202,22.2657,22.3475,125800.0
2006-03-22 10:30:00,24.59,24.63,24.5,24.52,78800.0,22.3475,22.3839,22.2657,22.2839,78800.0
2006-03-22 11:00:00,24.52,24.59,24.52,24.52,67600.0,22.2839,22.3475,22.2839,22.2839,67600.0
2006-03-22 11:30:00,24.5,24.57,24.5,24.57,65600.0,22.2657,22.3294,22.2657,22.3294,65600.0
2006-03-22 12:00:00,24.57,24.65,24.57,24.62,73000.0,22.3294,22.4021,22.3294,22.3748,73000.0
2006-03-22 12:30:00,24.62,24.65,24.58,24.59,40600.0,22.3748,22.4021,22.3385,22.3475,40600.0
2006-03-22 13:00:00,24.57,24.61,24.56,24.59,39200.0,22.3294,22.3657,22.3203,22.3475,39200.0
2006-03-22 13:30:00,24.59,24.7,24.58,24.69,76800.0,22.3475,22.4475,22.3385,22.4384,76800.0
2006-03-22 14:00:00,24.7,24.75,24.6,24.63,67600.0,22.4475,22.4929,22.3566,22.3839,67600.0
2006-03-22 14:30:00,24.63,24.64,24.6,24.61,42000.0,22.3839,22.393,22.3566,22.3657,42000.0
2006-03-22 15:00:00,24.61,24.67,24.58,24.66,65000.0,22.3657,22.4202,22.3385,22.4112,65000.0
2006-03-22 15:30:00,24.66,24.68,24.63,24.66,139000.0,22.4112,22.4293,22.3839,22.4112,139000.0
2006-03-23 09:30:00,24.66,24.66,24.47,24.58,173200.0,22.4112,22.4112,22.2385,22.3385,173200.0
2006-03-23 10:00:00,24.6,24.67,24.6,24.62,71200.0,22.3566,22.4202,22.3566,22.3748,71200.0
2006-03-23 10:30:00,24.62,24.66,24.57,24.58,42000.0,22.3748,22.4112,22.3294,22.3385,42000.0
2006-03-23 11:00:00,24.58,24.71,24.55,24.56,76800.0,22.3385,22.4566,22.3112,22.3203,76800.0
2006-03-23 11:30:00,24.56,24.57,24.52,24.54,51000.0,22.3203,22.3294,22.2839,22.3021,51000.0
2006-03-23 12:00:00,24.55,24.59,24.52,24.55,35800.0,22.3112,22.3475,22.2839,22.3112,35800.0
2006-03-23 12:30:00,24.55,24.6,24.54,24.55,45200.0,22.3112,22.3566,22.3021,22.3112,45200.0
2006-03-23 13:00:00,24.55,24.6,24.54,24.58,82400.0,22.3112,22.3566,22.3021,22.3385,82400.0
2006-03-23 13:30:00,24.58,24.58,24.54,24.57,52600.0,22.3385,22.3385,22.3021,22.3294,52600.0
2006-03-23 14:00:00,24.57,24.58,24.5,24.54,67600.0,22.3294,22.3385,22.2657,22.3021,67600.0
2006-03-23 14:30:00,24.53,24.55,24.44,24.47,103800.0,22.293,22.3112,22.2112,22.2385,103800.0
2006-03-23 15:00:00,24.47,24.56,24.45,24.52,124800.0,22.2385,22.3203,22.2203,22.2839,124800.0
2006-03-23 15:30:00,24.52,24.61,24.49,24.58,203000.0,22.2839,22.3657,22.2567,22.3385,203000.0
2006-03-24 09:30:00,24.62,24.86,24.62,24.78,73800.0,22.3748,22.5929,22.3748,22.5202,73800.0
2006-03-24 10:00:00,24.78,24.8,24.72,24.77,174200.0,22.5202,22.5384,22.4657,22.5111,174200.0
2006-03-24 10:30:00,24.77,24.9,24.73,24.9,90600.0,22.5111,22.6293,22.4748,22.6293,90600.0
2006-03-24 11:00:00,24.89,24.9,24.82,24.83,51400.0,22.6202,22.6293,22.5566,22.5657,51400.0
2006-03-24 11:30:00,24.83,24.84,24.8,24.83,44200.0,22.5657,22.5747,22.5384,22.5657,44200.0
2006-03-24 12:00:00,24.81,24.85,24.81,24.84,44800.0,22.5475,22.5838,22.5475,22.5747,44800.0
2006-03-24 12:30:00,24.84,24.84,24.73,24.75,55400.0,22.5747,22.5747,22.4748,22.4929,55400.0
2006-03-24 13:00:00,24.75,24.81,24.75,24.81,51200.0,22.4929,22.5475,22.4929,22.5475,51200.0
2006-03-24 13:30:00,24.8,24.84,24.79,24.84,64600.0,22.5384,22.5747,22.5293,22.5747,64600.0
2006-03-24 14:00:00,24.84,24.92,24.81,24.91,84600.0,22.5747,22.6474,22.5475,22.6384,84600.0
2006-03-24 14:30:00,24.91,24.99,24.89,24.96,108400.0,22.6384,22.7111,22.6202,22.6838,108400.0
2006-03-24 15:00:00,24.96,24.99,24.92,24.98,107400.0,22.6838,22.7111,22.6474,22.702,107400.0
2006-03-24 15:30:00,24.98,24.99,24.95,24.95,130200.0,22.702,22.7111,22.6747,22.6747,130200.0
2006-03-27 09:30:00,24.99,25.04,24.9,24.91,39000.0,22.7111,22.7565,22.6293,22.6384,39000.0
2006-03-27 10:00:00,24.91,24.98,24.86,24.96,60800.0,22.6384,22.702,22.5929,22.6838,60800.0
2006-03-27 10:30:00,24.96,24.99,24.92,24.97,39400.0,22.6838,22.7111,22.6474,22.6929,39400.0
2006-03-27 11:00:00,24.97,24.97,24.94,24.95,53800.0,22.6929,22.6929,22.6656,22.6747,53800.0
2006-03-27 11:30:00,24.96,24.97,24.95,24.95,31400.0,22.6838,22.6929,22.6747,22.6747,31400.0
2006-03-27 12:00:00,24.96,24.96,24.95,24.96,30400.0,22.6838,22.6838,22.6747,22.6838,30400.0
2006-03-27 12:30:00,24.96,25.0,24.96,25.0,28400.0,22.6838,22.7201,22.6838,22.7201,28400.0
2006-03-27 13:00:00,25.0,25.0,24.95,24.95,25800.0,22.7201,22.7201,22.6747,22.6747,25800.0
2006-03-27 13:30:00,24.95,25.0,24.95,24.97,50600.0,22.6747,22.7201,22.6747,22.6929,50600.0
2006-03-27 14:00:00,24.97,25.0,24.95,24.99,75200.0,22.6929,22.7201,22.6747,22.7111,75200.0
2006-03-27 14:30:00,24.99,24.99,24.95,24.95,29600.0,22.7111,22.7111,22.6747,22.6747,29600.0
2006-03-27 15:00:00,24.95,24.99,24.95,24.97,39000.0,22.6747,22.7111,22.6747,22.6929,39000.0
2006-03-27 15:30:00,24.97,25.03,24.97,24.98,92800.0,22.6929,22.7474,22.6929,22.702,92800.0
2006-03-28 09:30:00,24.9,25.03,24.78,24.99,45400.0,22.6293,22.7474,22.5202,22.7111,45400.0
2006-03-28 10:00:00,24.95,25.0,24.88,24.93,31000.0,22.6747,22.7201,22.6111,22.6565,31000.0
2006-03-28 10:30:00,24.93,24.98,24.92,24.94,74400.0,22.6565,22.702,22.6474,22.6656,74400.0
2006-03-28 11:00:00,24.94,24.95,24.89,24.93,80600.0,22.6656,22.6747,22.6202,22.6565,80600.0
2006-03-28 11:30:00,24.92,24.93,24.88,24.89,71000.0,22.6474,22.6565,22.6111,22.6202,71000.0
2006-03-28 12:00:00,24.89,24.92,24.88,24.88,50800.0,22.6202,22.6474,22.6111,22.6111,50800.0
2006-03-28 12:30:00,24.89,24.9,24.88,24.9,47600.0,22.6202,22.6293,22.6111,22.6293,47600.0
2006-03-28 13:00:00,24.9,24.93,24.89,24.89,73800.0,22.6293,22.6565,22.6202,22.6202,73800.0
2006-03-28 13:30:00,24.89,24.92,24.84,24.9,64400.0,22.6202,22.6474,22.5747,22.6293,64400.0
2006-03-28 14:00:00,24.9,24.91,24.75,24.75,102200.0,22.6293,22.6384,22.4929,22.4929,102200.0
2006-03-28 14:30:00,24.75,24.85,24.71,24.81,45800.0,22.4929,22.5838,22.4566,22.5475,45800.0
2006-03-28 15:00:00,24.81,24.83,24.71,24.73,61400.0,22.5475,22.5657,22.4566,22.4748,61400.0
2006-03-28 15:30:00,24.73,24.81,24.72,24.73,113000.0,22.4748,22.5475,22.4657,22.4748,113000.0
2006-03-29 09:30:00,24.67,24.95,24.67,24.86,32200.0,22.4202,22.6747,22.4202,22.5929,32200.0
2006-03-29 10:00:00,24.87,24.87,24.7,24.73,23800.0,22.602,22.602,22.4475,22.4748,23800.0
2006-03-29 10:30:00,24.73,24.78,24.68,24.78,29600.0,22.4748,22.5202,22.4293,22.5202,29600.0
2006-03-29 11:00:00,24.8,24.9,24.76,24.9,35000.0,22.5384,22.6293,22.502,22.6293,35000.0
2006-03-29 11:30:00,24.92,24.96,24.89,24.9,14600.0,22.6474,22.6838,22.6202,22.6293,14600.0
2006-03-29 12:00:00,24.9,24.91,24.86,24.88,15000.0,22.6293,22.6384,22.5929,22.6111,15000.0
2006-03-29 12:30:00,24.88,24.91,24.86,24.91,37600.0,22.6111,22.6384,22.5929,22.6384,37600.0
2006-03-29 13:00:00,24.9,24.98,24.9,24.95,284600.0,22.6293,22.702,22.6293,22.6747,284600.0
2006-03-29 13:30:00,24.95,25.05,24.95,25.03,205800.0,22.6747,22.7656,22.6747,22.7474,205800.0
2006-03-29 14:00:00,25.03,25.05,25.0,25.04,44000.0,22.7474,22.7656,22.7201,22.7565,44000.0
2006-03-29 14:30:00,25.04,25.09,25.04,25.08,94400.0,22.7565,22.8019,22.7565,22.7929,94400.0
2006-03-29 15:00:00,25.08,25.12,25.04,25.11,196600.0,22.7929,22.8292,22.7565,22.8201,196600.0
2006-03-29 15:30:00,25.1,25.16,25.08,25.11,125000.0,22.811,22.8656,22.7929,22.8201,125000.0
2006-03-30 09:30:00,25.05,25.29,24.93,25.22,128200.0,22.7656,22.9837,22.6565,22.9201,128200.0
2006-03-30 10:00:00,25.22,25.3,25.2,25.23,127400.0,22.9201,22.9928,22.9019,22.9292,127400.0
2006-03-30 10:30:00,25.23,25.26,25.22,25.25,57600.0,22.9292,22.9564,22.9201,22.9474,57600.0
2006-03-30 11:00:00,25.24,25.27,25.18,25.25,144800.0,22.9383,22.9655,22.8837,22.9474,144800.0
2006-03-30 11:30:00,25.25,25.38,25.22,25.36,77600.0,22.9474,23.0655,22.9201,23.0473,77600.0
2006-03-30 12:00:00,25.36,25.61,25.35,25.61,275400.0,23.0473,23.2745,23.0382,23.2745,275400.0
2006-03-30 12:30:00,25.61,25.73,25.61,25.73,300800.0,23.2745,23.3836,23.2745,23.3836,300800.0
2006-03-30 13:00:00,25.73,25.76,25.57,25.61,192800.0,23.3836,23.4108,23.2382,23.2745,192800.0
2006-03-30 13:30:00,25.6,25.6,25.5,25.57,83400.0,23.2654,23.2654,23.1746,23.2382,83400.0
2006-03-30 14:00:00,25.57,25.6,25.5,25.57,241000.0,23.2382,23.2654,23.1746,23.2382,241000.0
2006-03-30 14:30:00,25.57,25.73,25.55,25.68,232800.0,23.2382,23.3836,23.22,23.3381,232800.0
2006-03-30 15:00:00,25.68,25.68,25.53,25.55,221400.0,23.3381,23.3381,23.2018,23.22,221400.0
2006-03-30 15:30:00,25.55,25.58,25.53,25.53,371800.0,23.22,23.2473,23.2018,23.2018,371800.0
2006-03-31 09:30:00,25.56,25.6,25.53,25.54,117600.0,23.2291,23.2654,23.2018,23.2109,117600.0
2006-03-31 10:00:00,25.54,25.54,25.49,25.49,156600.0,23.2109,23.2109,23.1655,23.1655,156600.0
2006-03-31 10:30:00,25.49,25.51,25.46,25.47,68000.0,23.1655,23.1836,23.1382,23.1473,68000.0
2006-03-31 11:00:00,25.46,25.56,25.45,25.5,96000.0,23.1382,23.2291,23.1291,23.1746,96000.0
2006-03-31 11:30:00,25.5,25.52,25.5,25.5,59200.0,23.1746,23.1927,23.1746,23.1746,59200.0
2006-03-31 12:00:00,25.5,25.52,25.48,25.52,117000.0,23.1746,23.1927,23.1564,23.1927,117000.0
2006-03-31 12:30:00,25.52,25.54,25.5,25.51,94000.0,23.1927,23.2109,23.1746,23.1836,94000.0
2006-03-31 13:00:00,25.52,25.52,25.42,25.42,76800.0,23.1927,23.1927,23.1018,23.1018,76800.0
2006-03-31 13:30:00,25.41,25.44,25.36,25.38,112800.0,23.0928,23.12,23.0473,23.0655,112800.0
2006-03-31 14:00:00,25.37,25.38,25.34,25.36,66200.0,23.0564,23.0655,23.0291,23.0473,66200.0
2006-03-31 14:30:00,25.35,25.38,25.3,25.36,73800.0,23.0382,23.0655,22.9928,23.0473,73800.0
2006-03-31 15:00:00,25.37,25.37,25.31,25.34,88200.0,23.0564,23.0564,23.0019,23.0291,88200.0
2006-03-31 15:30:00,25.34,25.39,25.34,25.38,114400.0,23.0291,23.0746,23.0291,23.0655,114400.0
2006-04-03 09:30:00,25.33,25.37,25.24,25.27,86000.0,23.0201,23.0564,22.9383,22.9655,86000.0
2006-04-03 10:00:00,25.27,25.45,25.23,25.42,330400.0,22.9655,23.1291,22.9292,23.1018,330400.0
2006-04-03 10:30:00,25.43,25.55,25.39,25.54,161000.0,23.1109,23.22,23.0746,23.2109,161000.0
2006-04-03 11:00:00,25.54,25.61,25.53,25.56,139400.0,23.2109,23.2745,23.2018,23.2291,139400.0
2006-04-03 11:30:00,25.56,25.56,25.53,25.53,55600.0,23.2291,23.2291,23.2018,23.2018,55600.0
2006-04-03 12:00:00,25.53,25.55,25.51,25.51,55000.0,23.2018,23.22,23.1836,23.1836,55000.0
2006-04-03 12:30:00,25.51,25.52,25.42,25.43,99800.0,23.1836,23.1927,23.1018,23.1109,99800.0
2006-04-03 13:00:00,25.42,25.43,25.38,25.38,74000.0,23.1018,23.1109,23.0655,23.0655,74000.0
2006-04-03 13:30:00,25.38,25.4,25.36,25.36,81400.0,23.0655,23.0837,23.0473,23.0473,81400.0
2006-04-03 14:00:00,25.36,25.36,25.28,25.3,43000.0,23.0473,23.0473,22.9746,22.9928,43000.0
2006-04-03 14:30:00,25.3,25.3,25.25,25.25,52400.0,22.9928,22.9928,22.9474,22.9474,52400.0
2006-04-03 15:00:00,25.25,25.28,25.21,25.22,64200.0,22.9474,22.9746,22.911,22.9201,64200.0
2006-04-03 15:30:00,25.22,25.22,25.08,25.17,144600.0,22.9201,22.9201,22.7929,22.8746,144600.0
2006-04-04 09:30:00,25.15,25.22,25.04,25.06,58400.0,22.8565,22.9201,22.7565,22.7747,58400.0
2006-04-04 10:00:00,25.05,25.08,24.88,25.03,95200.0,22.7656,22.7929,22.6111,22.7474,95200.0
2006-04-04 10:30:00,25.01,25.03,24.97,25.03,105600.0,22.7292,22.7474,22.6929,22.7474,105600.0
2006-04-04 11:00:00,25.03,25.14,25.0,25.14,49800.0,22.7474,22.8474,22.7201,22.8474,49800.0
2006-04-04 11:30:00,25.12,25.15,25.07,25.08,47800.0,22.8292,22.8565,22.7838,22.7929,47800.0
2006-04-04 12:00:00,25.07,25.09,25.03,25.03,40400.0,22.7838,22.8019,22.7474,22.7474,40400.0
2006-04-04 12:30:00,25.02,25.03,25.0,25.0,74400.0,22.7383,22.7474,22.7201,22.7201,74400.0
2006-04-04 13:00:00,24.99,25.0,24.96,24.98,31400.0,22.7111,22.7201,22.6838,22.702,31400.0
2006-04-04 13:30:00,24.97,24.97,24.87,24.87,81000.0,22.6929,22.6929,22.602,22.602,81000.0
2006-04-04 14:00:00,24.87,24.97,24.86,24.97,97800.0,22.602,22.6929,22.5929,22.6929,97800.0
2006-04-04 14:30:00,24.97,24.98,24.88,24.96,46000.0,22.6929,22.702,22.6111,22.6838,46000.0
2006-04-04 15:00:00,24.96,25.0,24.95,24.99,50400.0,22.6838,22.7201,22.6747,22.7111,50400.0
2006-04-04 15:30:00,24.99,25.0,24.95,24.98,149000.0,22.7111,22.7201,22.6747,22.702,149000.0
2006-04-05 09:30:00,25.0,25.09,24.92,24.92,22600.0,22.7201,22.8019,22.6474,22.6474,22600.0
2006-04-05 10:00:00,24.91,24.97,24.85,24.97,39000.0,22.6384,22.6929,22.5838,22.6929,39000.0
2006-04-05 10:30:00,24.97,25.04,24.93,24.93,19200.0,22.6929,22.7565,22.6565,22.6565,19200.0
2006-04-05 11:00:00,24.93,24.96,24.87,24.96,20600.0,22.6565,22.6838,22.602,22.6838,20600.0
2006-04-05 11:30:00,24.95,25.0,24.92,24.98,70000.0,22.6747,22.7201,22.6474,22.702,70000.0
2006-04-05 12:00:00,24.97,25.02,24.95,25.01,23000.0,22.6929,22.7383,22.6747,22.7292,23000.0
2006-04-05 12:30:00,25.01,25.02,24.97,25.01,19600.0,22.7292,22.7383,22.6929,22.7292,19600.0
2006-04-05 13:00:00,25.0,25.05,24.93,24.95,45600.0,22.7201,22.7656,22.6565,22.6747,45600.0
2006-04-05 13:30:00,24.95,24.98,24.91,24.94,26800.0,22.6747,22.702,22.6384,22.6656,26800.0
2006-04-05 14:00:00,24.94,25.02,24.94,25.02,42200.0,22.6656,22.7383,22.6656,22.7383,42200.0
2006-04-05 14:30:00,25.01,25.02,24.96,24.97,24000.0,22.7292,22.7383,22.6838,22.6929,24000.0
2006-04-05 15:00:00,24.97,24.97,24.86,24.93,46600.0,22.6929,22.6929,22.5929,22.6565,46600.0
2006-04-05 15:30:00,24.92,24.98,24.91,24.98,74000.0,22.6474,22.702,22.6384,22.702,74000.0
2006-04-06 09:30:00,24.95,25.15,24.81,25.12,53800.0,22.6747,22.8565,22.5475,22.8292,53800.0
2006-04-06 10:00:00,25.17,25.25,25.06,25.07,55400.0,22.8746,22.9474,22.7747,22.7838,55400.0
2006-04-06 10:30:00,25.07,25.07,24.93,24.95,26400.0,22.7838,22.7838,22.6565,22.6747,26400.0
2006-04-06 11:00:00,24.95,25.06,24.95,25.0,24000.0,22.6747,22.7747,22.6747,22.7201,24000.0
2006-04-06 11:30:00,25.0,25.0,24.9,24.91,24600.0,22.7201,22.7201,22.6293,22.6384,24600.0
2006-04-06 12:00:00,24.89,24.91,24.85,24.86,12800.0,22.6202,22.6384,22.5838,22.5929,12800.0
2006-04-06 12:30:00,24.85,24.89,24.85,24.86,17000.0,22.5838,22.6202,22.5838,22.5929,17000.0
2006-04-06 13:00:00,24.86,24.88,24.83,24.86,26800.0,22.5929,22.6111,22.5657,22.5929,26800.0
2006-04-06 13:30:00,24.87,24.9,24.86,24.87,38200.0,22.602,22.6293,22.5929,22.602,38200.0
2006-04-06 14:00:00,24.88,24.88,24.83,24.83,15200.0,22.6111,22.6111,22.5657,22.5657,15200.0
2006-04-06 14:30:00,24.82,24.82,24.7,24.74,75200.0,22.5566,22.5566,22.4475,22.4839,75200.0
2006-04-06 15:00:00,24.74,24.77,24.72,24.73,28800.0,22.4839,22.5111,22.4657,22.4748,28800.0
2006-04-06 15:30:00,24.73,24.81,24.72,24.81,71000.0,22.4748,22.5475,22.4657,22.5475,71000.0
2006-04-07 09:30:00,24.91,25.23,24.88,25.14,73600.0,22.6384,22.9292,22.6111,22.8474,73600.0
2006-04-07 10:00:00,25.13,25.2,25.0,25.04,105000.0,22.8383,22.9019,22.7201,22.7565,105000.0
2006-04-07 10:30:00,25.05,25.06,24.77,24.8,117000.0,22.7656,22.7747,22.5111,22.5384,117000.0
2006-04-07 11:00:00,24.8,24.9,24.79,24.87,59000.0,22.5384,22.6293,22.5293,22.602,59000.0
2006-04-07 11:30:00,24.89,24.89,24.78,24.79,49000.0,22.6202,22.6202,22.5202,22.5293,49000.0
2006-04-07 12:00:00,24.78,24.78,24.68,24.73,56000.0,22.5202,22.5202,22.4293,22.4748,56000.0
2006-04-07 12:30:00,24.72,24.72,24.6,24.61,49600.0,22.4657,22.4657,22.3566,22.3657,49600.0
2006-04-07 13:00:00,24.6,24.67,24.58,24.63,77400.0,22.3566,22.4202,22.3385,22.3839,77400.0
2006-04-07 13:30:00,24.63,24.66,24.59,24.6,74800.0,22.3839,22.4112,22.3475,22.3566,74800.0
2006-04-07 14:00:00,24.59,24.68,24.59,24.66,76800.0,22.3475,22.4293,22.3475,22.4112,76800.0
2006-04-07 14:30:00,24.66,24.74,24.64,24.64,115600.0,22.4112,22.4839,22.393,22.393,115600.0
2006-04-07 15:00:00,24.64,24.65,24.59,24.61,82200.0,22.393,22.4021,22.3475,22.3657,82200.0
2006-04-07 15:30:00,24.61,24.67,24.59,24.59,137800.0,22.3657,22.4202,22.3475,22.3475,137800.0
2006-04-10 09:30:00,24.6,24.63,24.51,24.51,51600.0,22.3566,22.3839,22.2748,22.2748,51600.0
2006-04-10 10:00:00,24.51,24.53,24.26,24.26,128800.0,22.2748,22.293,22.0476,22.0476,128800.0
2006-04-10 10:30:00,24.25,24.4,24.17,24.38,243800.0,22.0385,22.1749,21.9658,22.1567,243800.0
2006-04-10 11:00:00,24.39,24.39,24.19,24.23,52800.0,22.1658,22.1658,21.984,22.0204,52800.0
2006-04-10 11:30:00,24.23,24.23,24.2,24.22,52800.0,22.0204,22.0204,21.9931,22.0113,52800.0
2006-04-10 12:00:00,24.2,24.24,24.17,24.23,69600.0,21.9931,22.0295,21.9658,22.0204,69600.0
2006-04-10 12:30:00,24.23,24.25,24.22,24.24,59000.0,22.0204,22.0385,22.0113,22.0295,59000.0
2006-04-10 13:00:00,24.24,24.28,24.23,24.26,119600.0,22.0295,22.0658,22.0204,22.0476,119600.0
2006-04-10 13:30:00,24.25,24.3,24.25,24.25,87400.0,22.0385,22.084,22.0385,22.0385,87400.0
2006-04-10 14:00:00,24.25,24.31,24.25,24.28,120600.0,22.0385,22.0931,22.0385,22.0658,120600.0
2006-04-10 14:30:00,24.25,24.29,24.23,24.26,66400.0,22.0385,22.0749,22.0204,22.0476,66400.0
2006-04-10 15:00:00,24.26,24.26,24.18,24.23,107200.0,22.0476,22.0476,21.9749,22.0204,107200.0
2006-04-10 15:30:00,24.22,24.4,24.21,24.36,100600.0,22.0113,22.1749,22.0022,22.1385,100600.0
2006-04-11 09:30:00,24.5,24.55,24.35,24.37,53600.0,22.2657,22.3112,22.1294,22.1476,53600.0
2006-04-11 10:00:00,24.37,24.37,24.25,24.28,91600.0,22.1476,22.1476,22.0385,22.0658,91600.0
2006-04-11 10:30:00,24.28,24.28,24.2,24.24,37400.0,22.0658,22.0658,21.9931,22.0295,37400.0
2006-04-11 11:00:00,24.24,24.26,24.22,24.23,39800.0,22.0295,22.0476,22.0113,22.0204,39800.0
2006-04-11 11:30:00,24.22,24.22,24.17,24.2,81800.0,22.0113,22.0113,21.9658,21.9931,81800.0
2006-04-11 12:00:00,24.2,24.22,24.14,24.18,60800.0,21.9931,22.0113,21.9386,21.9749,60800.0
2006-04-11 12:30:00,24.18,24.23,24.16,24.21,48200.0,21.9749,22.0204,21.9568,22.0022,48200.0
2006-04-11 13:00:00,24.2,24.27,24.18,24.26,40400.0,21.9931,22.0567,21.9749,22.0476,40400.0
2006-04-11 13:30:00,24.25,24.25,24.18,24.21,43400.0,22.0385,22.0385,21.9749,22.0022,43400.0
2006-04-11 14:00:00,24.19,24.21,24.15,24.17,70400.0,21.984,22.0022,21.9477,21.9658,70400.0
2006-04-11 14:30:00,24.17,24.21,24.15,24.2,56000.0,21.9658,22.0022,21.9477,21.9931,56000.0
2006-04-11 15:00:00,24.2,24.22,24.17,24.21,54000.0,21.9931,22.0113,21.9658,22.0022,54000.0
2006-04-11 15:30:00,24.21,24.25,24.17,24.23,127400.0,22.0022,22.0385,21.9658,22.0204,127400.0
2006-04-12 09:30:00,24.28,24.48,24.28,24.34,40800.0,22.0658,22.2476,22.0658,22.1203,40800.0
2006-04-12 10:00:00,24.32,24.47,24.32,24.46,18200.0,22.1022,22.2385,22.1022,22.2294,18200.0
2006-04-12 10:30:00,24.47,24.53,24.45,24.52,43000.0,22.2385,22.293,22.2203,22.2839,43000.0
2006-04-12 11:00:00,24.53,24.57,24.51,24.55,35800.0,22.293,22.3294,22.2748,22.3112,35800.0
2006-04-12 11:30:00,24.55,24.56,24.55,24.55,25600.0,22.3112,22.3203,22.3112,22.3112,25600.0
2006-04-12 12:00:00,24.55,24.56,24.5,24.5,30800.0,22.3112,22.3203,22.2657,22.2657,30800.0
2006-04-12 12:30:00,24.5,24.59,24.5,24.59,44600.0,22.2657,22.3475,22.2657,22.3475,44600.0
2006-04-12 13:00:00,24.59,24.6,24.55,24.56,24000.0,22.3475,22.3566,22.3112,22.3203,24000.0
2006-04-12 13:30:00,24.56,24.59,24.53,24.55,37800.0,22.3203,22.3475,22.293,22.3112,37800.0
2006-04-12 14:00:00,24.55,24.56,24.5,24.54,35200.0,22.3112,22.3203,22.2657,22.3021,35200.0
2006-04-12 14:30:00,24.53,24.53,24.48,24.52,47600.0,22.293,22.293,22.2476,22.2839,47600.0
2006-04-12 15:00:00,24.52,24.57,24.52,24.56,80200.0,22.2839,22.3294,22.2839,22.3203,80200.0
2006-04-12 15:30:00,24.55,24.6,24.54,24.58,162200.0,22.3112,22.3566,22.3021,22.3385,162200.0
2006-04-13 09:30:00,24.63,24.67,24.52,24.63,87200.0,22.3839,22.4202,22.2839,22.3839,87200.0
2006-04-13 10:00:00,24.63,24.76,24.62,24.68,81600.0,22.3839,22.502,22.3748,22.4293,81600.0
2006-04-13 10:30:00,24.68,24.74,24.65,24.68,48000.0,22.4293,22.4839,22.4021,22.4293,48000.0
2006-04-13 11:00:00,24.69,24.7,24.67,24.68,29800.0,22.4384,22.4475,22.4202,22.4293,29800.0
2006-04-13 11:30:00,24.67,24.68,24.64,24.67,143800.0,22.4202,22.4293,22.393,22.4202,143800.0
2006-04-13 12:00:00,24.65,24.65,24.62,24.62,57200.0,22.4021,22.4021,22.3748,22.3748,57200.0
2006-04-13 12:30:00,24.61,24.61,24.6,24.6,29200.0,22.3657,22.3657,22.3566,22.3566,29200.0
2006-04-13 13:00:00,24.58,24.59,24.57,24.59,23800.0,22.3385,22.3475,22.3294,22.3475,23800.0
2006-04-13 13:30:00,24.58,24.64,24.58,24.64,22600.0,22.3385,22.393,22.3385,22.393,22600.0
2006-04-13 14:00:00,24.64,24.68,24.64,24.67,55000.0,22.393,22.4293,22.393,22.4202,55000.0
2006-04-13 14:30:00,24.66,24.66,24.56,24.57,32000.0,22.4112,22.4112,22.3203,22.3294,32000.0
2006-04-13 15:00:00,24.57,24.57,24.54,24.55,43400.0,22.3294,22.3294,22.3021,22.3112,43400.0
2006-04-13 15:30:00,24.53,24.55,24.5,24.54,95400.0,22.293,22.3112,22.2657,22.3021,95400.0
2006-04-17 09:30:00,24.42,24.49,24.15,24.45,107200.0,22.193,22.2567,21.9477,22.2203,107200.0
2006-04-17 10:00:00,24.46,24.48,24.43,24.46,46600.0,22.2294,22.2476,22.2021,22.2294,46600.0
2006-04-17 10:30:00,24.45,24.45,24.41,24.43,27800.0,22.2203,22.2203,22.184,22.2021,27800.0
2006-04-17 11:00:00,24.43,24.43,24.34,24.34,28400.0,22.2021,22.2021,22.1203,22.1203,28400.0
2006-04-17 11:30:00,24.34,24.34,24.28,24.31,21800.0,22.1203,22.1203,22.0658,22.0931,21800.0
2006-04-17 12:00:00,24.31,24.42,24.3,24.35,31200.0,22.0931,22.193,22.084,22.1294,31200.0
2006-04-17 12:30:00,24.35,24.36,24.34,24.36,41400.0,22.1294,22.1385,22.1203,22.1385,41400.0
2006-04-17 13:00:00,24.35,24.42,24.33,24.42,64000.0,22.1294,22.193,22.1112,22.193,64000.0
2006-04-17 13:30:00,24.42,24.42,24.22,24.22,80400.0,22.193,22.193,22.0113,22.0113,80400.0
2006-04-17 14:00:00,24.22,24.23,24.18,24.19,72600.0,22.0113,22.0204,21.9749,21.984,72600.0
2006-04-17 14:30:00,24.19,24.23,24.19,24.21,38000.0,21.984,22.0204,21.984,22.0022,38000.0
2006-04-17 15:00:00,24.21,24.28,24.21,24.28,43000.0,22.0022,22.0658,22.0022,22.0658,43000.0
2006-04-17 15:30:00,24.28,24.37,24.28,24.36,48400.0,22.0658,22.1476,22.0658,22.1385,48400.0
2006-04-18 09:30:00,24.36,24.63,24.36,24.54,94200.0,22.1385,22.3839,22.1385,22.3021,94200.0
2006-04-18 10:00:00,24.54,24.54,24.32,24.42,57200.0,22.3021,22.3021,22.1022,22.193,57200.0
2006-04-18 10:30:00,24.42,24.42,24.21,24.21,46000.0,22.193,22.193,22.0022,22.0022,46000.0
2006-04-18 11:00:00,24.2,24.44,24.2,24.44,92600.0,21.9931,22.2112,21.9931,22.2112,92600.0
2006-04-18 11:30:00,24.43,24.45,24.29,24.31,50000.0,22.2021,22.2203,22.0749,22.0931,50000.0
2006-04-18 12:00:00,24.31,24.35,24.3,24.31,31200.0,22.0931,22.1294,22.084,22.0931,31200.0
2006-04-18 12:30:00,24.31,24.39,24.29,24.35,37800.0,22.0931,22.1658,22.0749,22.1294,37800.0
2006-04-18 13:00:00,24.36,24.43,24.36,24.39,28800.0,22.1385,22.2021,22.1385,22.1658,28800.0
2006-04-18 13:30:00,24.39,24.43,24.36,24.41,85400.0,22.1658,22.2021,22.1385,22.184,85400.0
2006-04-18 14:00:00,24.41,24.48,24.35,24.39,65200.0,22.184,22.2476,22.1294,22.1658,65200.0
2006-04-18 14:30:00,24.39,24.46,24.36,24.46,89000.0,22.1658,22.2294,22.1385,22.2294,89000.0
2006-04-18 15:00:00,24.46,24.49,24.4,24.41,50800.0,22.2294,22.2567,22.1749,22.184,50800.0
2006-04-18 15:30:00,24.41,24.52,24.4,24.5,199200.0,22.184,22.2839,22.1749,22.2657,199200.0
2006-04-19 09:30:00,24.53,24.61,24.52,24.53,44200.0,22.293,22.3657,22.2839,22.293,44200.0
2006-04-19 10:00:00,24.53,24.59,24.47,24.48,46600.0,22.293,22.3475,22.2385,22.2476,46600.0
2006-04-19 10:30:00,24.48,24.55,24.36,24.53,78800.0,22.2476,22.3112,22.1385,22.293,78800.0
2006-04-19 11:00:00,24.52,24.54,24.43,24.53,49800.0,22.2839,22.3021,22.2021,22.293,49800.0
2006-04-19 11:30:00,24.53,24.6,24.52,24.56,53200.0,22.293,22.3566,22.2839,22.3203,53200.0
2006-04-19 12:00:00,24.56,24.57,24.53,24.55,22200.0,22.3203,22.3294,22.293,22.3112,22200.0
2006-04-19 12:30:00,24.55,24.57,24.53,24.54,33000.0,22.3112,22.3294,22.293,22.3021,33000.0
2006-04-19 13:00:00,24.54,24.55,24.52,24.53,41200.0,22.3021,22.3112,22.2839,22.293,41200.0
2006-04-19 13:30:00,24.52,24.54,24.5,24.53,47400.0,22.2839,22.3021,22.2657,22.293,47400.0
2006-04-19 14:00:00,24.53,24.53,24.47,24.5,123600.0,22.293,22.293,22.2385,22.2657,123600.0
2006-04-19 14:30:00,24.5,24.5,24.45,24.5,63400.0,22.2657,22.2657,22.2203,22.2657,63400.0
2006-04-19 15:00:00,24.5,24.5,24.46,24.49,80200.0,22.2657,22.2657,22.2294,22.2567,80200.0
2006-04-19 15:30:00,24.49,24.57,24.49,24.57,135400.0,22.2567,22.3294,22.2567,22.3294,135400.0
2006-04-20 09:30:00,24.54,24.75,24.52,24.68,65200.0,22.3021,22.4929,22.2839,22.4293,65200.0
2006-04-20 10:00:00,24.66,24.72,24.59,24.68,76000.0,22.4112,22.4657,22.3475,22.4293,76000.0
2006-04-20 10:30:00,24.68,24.71,24.57,24.61,36400.0,22.4293,22.4566,22.3294,22.3657,36400.0
2006-04-20 11:00:00,24.6,24.6,24.49,24.57,41800.0,22.3566,22.3566,22.2567,22.3294,41800.0
2006-04-20 11:30:00,24.59,24.6,24.49,24.49,40200.0,22.3475,22.3566,22.2567,22.2567,40200.0
2006-04-20 12:00:00,24.49,24.49,24.42,24.47,41400.0,22.2567,22.2567,22.193,22.2385,41400.0
2006-04-20 12:30:00,24.49,24.59,24.49,24.59,51000.0,22.2567,22.3475,22.2567,22.3475,51000.0
2006-04-20 13:00:00,24.59,24.61,24.56,24.59,29200.0,22.3475,22.3657,22.3203,22.3475,29200.0
2006-04-20 13:30:00,24.56,24.62,24.56,24.6,33000.0,22.3203,22.3748,22.3203,22.3566,33000.0
2006-04-20 14:00:00,24.61,24.67,24.6,24.65,73400.0,22.3657,22.4202,22.3566,22.4021,73400.0
2006-04-20 14:30:00,24.65,24.73,24.65,24.7,121200.0,22.4021,22.4748,22.4021,22.4475,121200.0
2006-04-20 15:00:00,24.68,24.7,24.63,24.66,83600.0,22.4293,22.4475,22.3839,22.4112,83600.0
2006-04-20 15:30:00,24.67,24.7,24.6,24.63,151800.0,22.4202,22.4475,22.3566,22.3839,151800.0
2006-04-21 09:30:00,24.66,24.73,24.55,24.6,27400.0,22.4112,22.4748,22.3112,22.3566,27400.0
2006-04-21 10:00:00,24.6,24.67,24.57,24.61,32800.0,22.3566,22.4202,22.3294,22.3657,32800.0
2006-04-21 10:30:00,24.6,24.7,24.58,24.6,39400.0,22.3566,22.4475,22.3385,22.3566,39400.0
2006-04-21 11:00:00,24.61,24.63,24.54,24.56,19200.0,22.3657,22.3839,22.3021,22.3203,19200.0
2006-04-21 11:30:00,24.56,24.58,24.54,24.56,29200.0,22.3203,22.3385,22.3021,22.3203,29200.0
2006-04-21 12:00:00,24.56,24.56,24.48,24.49,30600.0,22.3203,22.3203,22.2476,22.2567,30600.0
2006-04-21 12:30:00,24.49,24.5,24.46,24.48,14800.0,22.2567,22.2657,22.2294,22.2476,14800.0
2006-04-21 13:00:00,24.48,24.5,24.46,24.5,20000.0,22.2476,22.2657,22.2294,22.2657,20000.0
2006-04-21 13:30:00,24.5,24.5,24.48,24.49,14800.0,22.2657,22.2657,22.2476,22.2567,14800.0
2006-04-21 14:00:00,24.49,24.49,24.43,24.43,45400.0,22.2567,22.2567,22.2021,22.2021,45400.0
2006-04-21 14:30:00,24.43,24.48,24.39,24.48,51400.0,22.2021,22.2476,22.1658,22.2476,51400.0
2006-04-21 15:00:00,24.48,24.5,24.43,24.47,39200.0,22.2476,22.2657,22.2021,22.2385,39200.0
2006-04-21 15:30:00,24.47,24.57,24.43,24.54,82200.0,22.2385,22.3294,22.2021,22.3021,82200.0
2006-04-24 09:30:00,25.5,25.5,25.24,25.24,354200.0,23.1746,23.1746,22.9383,22.9383,354200.0
2006-04-24 10:00:00,25.25,25.31,25.21,25.28,269800.0,22.9474,23.0019,22.911,22.9746,269800.0
2006-04-24 10:30:00,25.29,25.38,25.15,25.18,226200.0,22.9837,23.0655,22.8565,22.8837,226200.0
2006-04-24 11:00:00,25.18,25.3,25.18,25.29,141800.0,22.8837,22.9928,22.8837,22.9837,141800.0
2006-04-24 11:30:00,25.3,25.36,25.28,25.3,102200.0,22.9928,23.0473,22.9746,22.9928,102200.0
2006-04-24 12:00:00,25.3,25.31,25.23,25.29,85000.0,22.9928,23.0019,22.9292,22.9837,85000.0
2006-04-24 12:30:00,25.3,25.35,25.28,25.34,118600.0,22.9928,23.0382,22.9746,23.0291,118600.0
2006-04-24 13:00:00,25.34,25.35,25.29,25.29,114200.0,23.0291,23.0382,22.9837,22.9837,114200.0
2006-04-24 13:30:00,25.29,25.33,25.27,25.29,120400.0,22.9837,23.0201,22.9655,22.9837,120400.0
2006-04-24 14:00:00,25.3,25.3,25.23,25.26,176000.0,22.9928,22.9928,22.9292,22.9564,176000.0
2006-04-24 14:30:00,25.27,25.29,25.24,25.25,186000.0,22.9655,22.9837,22.9383,22.9474,186000.0
2006-04-24 15:00:00,25.25,25.32,25.24,25.32,158000.0,22.9474,23.011,22.9383,23.011,158000.0
2006-04-24 15:30:00,25.31,25.4,25.31,25.36,211000.0,23.0019,23.0837,23.0019,23.0473,211000.0
2006-04-25 09:30:00,25.34,25.54,25.15,25.35,96200.0,23.0291,23.2109,22.8565,23.0382,96200.0
2006-04-25 10:00:00,25.34,25.42,25.28,25.29,81800.0,23.0291,23.1018,22.9746,22.9837,81800.0
2006-04-25 10:30:00,25.29,25.4,25.28,25.32,73600.0,22.9837,23.0837,22.9746,23.011,73600.0
2006-04-25 11:00:00,25.31,25.32,25.24,25.27,54200.0,23.0019,23.011,22.9383,22.9655,54200.0
2006-04-25 11:30:00,25.25,25.28,25.17,25.17,57400.0,22.9474,22.9746,22.8746,22.8746,57400.0
2006-04-25 12:00:00,25.15,25.17,25.1,25.17,57800.0,22.8565,22.8746,22.811,22.8746,57800.0
2006-04-25 12:30:00,25.16,25.18,25.09,25.11,56200.0,22.8656,22.8837,22.8019,22.8201,56200.0
2006-04-25 13:00:00,25.11,25.16,25.1,25.14,69800.0,22.8201,22.8656,22.811,22.8474,69800.0
2006-04-25 13:30:00,25.14,25.22,25.12,25.14,48600.0,22.8474,22.9201,22.8292,22.8474,48600.0
2006-04-25 14:00:00,25.14,25.22,25.13,25.2,63400.0,22.8474,22.9201,22.8383,22.9019,63400.0
2006-04-25 14:30:00,25.2,25.21,25.1,25.14,68400.0,22.9019,22.911,22.811,22.8474,68400.0
2006-04-25 15:00:00,25.14,25.15,25.12,25.14,54000.0,22.8474,22.8565,22.8292,22.8474,54000.0
2006-04-25 15:30:00,25.13,25.23,25.13,25.23,156600.0,22.8383,22.9292,22.8383,22.9292,156600.0
2006-04-26 09:30:00,25.3,25.34,25.08,25.19,50800.0,22.9928,23.0291,22.7929,22.8928,50800.0
2006-04-26 10:00:00,25.17,25.31,25.1,25.23,42600.0,22.8746,23.0019,22.811,22.9292,42600.0
2006-04-26 10:30:00,25.22,25.3,25.19,25.22,42800.0,22.9201,22.9928,22.8928,22.9201,42800.0
2006-04-26 11:00:00,25.23,25.28,25.12,25.16,40000.0,22.9292,22.9746,22.8292,22.8656,40000.0
2006-04-26 11:30:00,25.16,25.25,25.11,25.24,35000.0,22.8656,22.9474,22.8201,22.9383,35000.0
2006-04-26 12:00:00,25.24,25.27,25.21,25.24,33600.0,22.9383,22.9655,22.911,22.9383,33600.0
2006-04-26 12:30:00,25.25,25.25,25.21,25.21,16400.0,22.9474,22.9474,22.911,22.911,16400.0
2006-04-26 13:00:00,25.22,25.27,25.19,25.19,46400.0,22.9201,22.9655,22.8928,22.8928,46400.0
2006-04-26 13:30:00,25.18,25.3,25.18,25.3,53000.0,22.8837,22.9928,22.8837,22.9928,53000.0
2006-04-26 14:00:00,25.31,25.35,25.23,25.35,55200.0,23.0019,23.0382,22.9292,23.0382,55200.0
2006-04-26 14:30:00,25.36,25.39,25.34,25.35,66400.0,23.0473,23.0746,23.0291,23.0382,66400.0
2006-04-26 15:00:00,25.35,25.4,25.31,25.37,80200.0,23.0382,23.0837,23.0019,23.0564,80200.0
2006-04-26 15:30:00,25.37,25.45,25.31,25.36,123800.0,23.0564,23.1291,23.0019,23.0473,123800.0
2006-04-27 09:30:00,25.1,25.2,25.06,25.18,57200.0,22.811,22.9019,22.7747,22.8837,57200.0
2006-04-27 10:00:00,25.18,25.35,25.18,25.25,63800.0,22.8837,23.0382,22.8837,22.9474,63800.0
2006-04-27 10:30:00,25.23,25.28,25.18,25.28,60200.0,22.9292,22.9746,22.8837,22.9746,60200.0
2006-04-27 11:00:00,25.29,25.43,25.27,25.39,117200.0,22.9837,23.1109,22.9655,23.0746,117200.0
2006-04-27 11:30:00,25.38,25.38,25.14,25.14,115000.0,23.0655,23.0655,22.8474,22.8474,115000.0
2006-04-27 12:00:00,25.14,25.18,25.11,25.11,174600.0,22.8474,22.8837,22.8201,22.8201,174600.0
2006-04-27 12:30:00,25.11,25.13,25.0,25.03,61800.0,22.8201,22.8383,22.7201,22.7474,61800.0
2006-04-27 13:00:00,25.03,25.03,24.92,24.92,44200.0,22.7474,22.7474,22.6474,22.6474,44200.0
2006-04-27 13:30:00,24.91,24.93,24.86,24.93,57400.0,22.6384,22.6565,22.5929,22.6565,57400.0
2006-04-27 14:00:00,24.93,25.07,24.92,25.06,131000.0,22.6565,22.7838,22.6474,22.7747,131000.0
2006-04-27 14:30:00,25.06,25.21,25.02,25.21,135000.0,22.7747,22.911,22.7383,22.911,135000.0
2006-04-27 15:00:00,25.21,25.31,25.16,25.19,165200.0,22.911,23.0019,22.8656,22.8928,165200.0
2006-04-27 15:30:00,25.18,25.29,25.18,25.28,101400.0,22.8837,22.9837,22.8837,22.9746,101400.0
2006-04-28 09:30:00,25.38,25.39,25.2,25.27,360600.0,23.0655,23.0746,22.9019,22.9655,360600.0
2006-04-28 10:00:00,25.3,25.49,25.27,25.41,176800.0,22.9928,23.1655,22.9655,23.0928,176800.0
2006-04-28 10:30:00,25.41,25.55,25.4,25.47,361400.0,23.0928,23.22,23.0837,23.1473,361400.0
2006-04-28 11:00:00,25.47,25.47,25.34,25.34,41800.0,23.1473,23.1473,23.0291,23.0291,41800.0
2006-04-28 11:30:00,25.32,25.43,25.25,25.43,33800.0,23.011,23.1109,22.9474,23.1109,33800.0
2006-04-28 12:00:00,25.47,25.52,25.44,25.48,56400.0,23.1473,23.1927,23.12,23.1564,56400.0
2006-04-28 12:30:00,25.48,25.5,25.41,25.5,46800.0,23.1564,23.1746,23.0928,23.1746,46800.0
2006-04-28 13:00:00,25.5,25.5,25.43,25.44,70000.0,23.1746,23.1746,23.1109,23.12,70000.0
2006-04-28 13:30:00,25.43,25.43,25.28,25.37,74600.0,23.1109,23.1109,22.9746,23.0564,74600.0
2006-04-28 14:00:00,25.35,25.37,25.3,25.31,48200.0,23.0382,23.0564,22.9928,23.0019,48200.0
2006-04-28 14:30:00,25.33,25.33,25.2,25.22,65600.0,23.0201,23.0201,22.9019,22.9201,65600.0
2006-04-28 15:00:00,25.22,25.36,25.2,25.34,59000.0,22.9201,23.0473,22.9019,23.0291,59000.0
2006-04-28 15:30:00,25.34,25.5,25.33,25.36,125800.0,23.0291,23.1746,23.0201,23.0473,125800.0
2006-05-01 09:30:00,25.48,25.6,25.43,25.6,257800.0,23.1564,23.2654,23.1109,23.2654,257800.0
2006-05-01 10:00:00,25.58,25.65,25.43,25.48,87600.0,23.2473,23.3109,23.1109,23.1564,87600.0
2006-05-01 10:30:00,25.48,25.6,25.45,25.55,141000.0,23.1564,23.2654,23.1291,23.22,141000.0
2006-05-01 11:00:00,25.55,25.58,25.43,25.53,131800.0,23.22,23.2473,23.1109,23.2018,131800.0
2006-05-01 11:30:00,25.53,25.55,25.42,25.42,215000.0,23.2018,23.22,23.1018,23.1018,215000.0
2006-05-01 12:00:00,25.42,25.48,25.4,25.47,45400.0,23.1018,23.1564,23.0837,23.1473,45400.0
2006-05-01 12:30:00,25.47,25.47,25.43,25.44,37400.0,23.1473,23.1473,23.1109,23.12,37400.0
2006-05-01 13:00:00,25.43,25.43,25.39,25.4,72400.0,23.1109,23.1109,23.0746,23.0837,72400.0
2006-05-01 13:30:00,25.4,25.46,25.4,25.43,36800.0,23.0837,23.1382,23.0837,23.1109,36800.0
2006-05-01 14:00:00,25.43,25.5,25.41,25.48,50400.0,23.1109,23.1746,23.0928,23.1564,50400.0
2006-05-01 14:30:00,25.48,25.48,25.38,25.38,51800.0,23.1564,23.1564,23.0655,23.0655,51800.0
2006-05-01 15:00:00,25.38,25.38,25.29,25.32,130600.0,23.0655,23.0655,22.9837,23.011,130600.0
2006-05-01 15:30:00,25.31,25.32,25.18,25.22,251400.0,23.0019,23.011,22.8837,22.9201,251400.0
2006-05-02 09:30:00,25.41,25.6,25.29,25.43,277200.0,23.0928,23.2654,22.9837,23.1109,277200.0
2006-05-02 10:00:00,25.43,25.68,25.39,25.65,125400.0,23.1109,23.3381,23.0746,23.3109,125400.0
2006-05-02 10:30:00,25.65,25.65,25.5,25.57,90200.0,23.3109,23.3109,23.1746,23.2382,90200.0
2006-05-02 11:00:00,25.57,25.68,25.56,25.59,207800.0,23.2382,23.3381,23.2291,23.2563,207800.0
2006-05-02 11:30:00,25.58,25.73,25.58,25.71,50400.0,23.2473,23.3836,23.2473,23.3654,50400.0
2006-05-02 12:00:00,25.7,25.74,25.66,25.7,56200.0,23.3563,23.3927,23.32,23.3563,56200.0
2006-05-02 12:30:00,25.7,25.75,25.7,25.72,57800.0,23.3563,23.4018,23.3563,23.3745,57800.0
2006-05-02 13:00:00,25.72,25.77,25.71,25.76,64200.0,23.3745,23.4199,23.3654,23.4108,64200.0
2006-05-02 13:30:00,25.76,25.78,25.71,25.75,79200.0,23.4108,23.429,23.3654,23.4018,79200.0
2006-05-02 14:00:00,25.75,25.75,25.67,25.71,68800.0,23.4018,23.4018,23.329,23.3654,68800.0
2006-05-02 14:30:00,25.7,25.7,25.61,25.61,72800.0,23.3563,23.3563,23.2745,23.2745,72800.0
2006-05-02 15:00:00,25.61,25.61,25.43,25.52,129400.0,23.2745,23.2745,23.1109,23.1927,129400.0
2006-05-02 15:30:00,25.53,25.53,25.39,25.41,195600.0,23.2018,23.2018,23.0746,23.0928,195600.0
2006-05-03 09:30:00,25.38,25.43,25.28,25.37,71000.0,23.0655,23.1109,22.9746,23.0564,71000.0
2006-05-03 10:00:00,25.37,25.42,25.28,25.36,50200.0,23.0564,23.1018,22.9746,23.0473,50200.0
2006-05-03 10:30:00,25.36,25.5,25.36,25.39,367800.0,23.0473,23.1746,23.0473,23.0746,367800.0
2006-05-03 11:00:00,25.4,25.42,25.28,25.36,65200.0,23.0837,23.1018,22.9746,23.0473,65200.0
2006-05-03 11:30:00,25.36,25.36,25.29,25.35,40800.0,23.0473,23.0473,22.9837,23.0382,40800.0
2006-05-03 12:00:00,25.35,25.36,25.29,25.35,35200.0,23.0382,23.0473,22.9837,23.0382,35200.0
2006-05-03 12:30:00,25.34,25.36,25.3,25.34,32600.0,23.0291,23.0473,22.9928,23.0291,32600.0
2006-05-03 13:00:00,25.34,25.36,25.3,25.32,26800.0,23.0291,23.0473,22.9928,23.011,26800.0
2006-05-03 13:30:00,25.33,25.33,25.19,25.2,95200.0,23.0201,23.0201,22.8928,22.9019,95200.0
2006-05-03 14:00:00,25.2,25.23,25.17,25.21,62600.0,22.9019,22.9292,22.8746,22.911,62600.0
2006-05-03 14:30:00,25.21,25.22,25.15,25.19,57400.0,22.911,22.9201,22.8565,22.8928,57400.0
2006-05-03 15:00:00,25.19,25.22,25.14,25.15,57200.0,22.8928,22.9201,22.8474,22.8565,57200.0
2006-05-03 15:30:00,25.15,25.21,25.15,25.17,124600.0,22.8565,22.911,22.8565,22.8746,124600.0
2006-05-04 09:30:00,25.21,25.48,25.21,25.45,63800.0,22.911,23.1564,22.911,23.1291,63800.0
2006-05-04 10:00:00,25.45,25.88,25.45,25.65,186400.0,23.1291,23.5199,23.1291,23.3109,186400.0
2006-05-04 10:30:00,25.63,25.66,25.5,25.66,87600.0,23.2927,23.32,23.1746,23.32,87600.0
2006-05-04 11:00:00,25.68,25.72,25.61,25.62,80200.0,23.3381,23.3745,23.2745,23.2836,80200.0
2006-05-04 11:30:00,25.63,25.68,25.63,25.67,28400.0,23.2927,23.3381,23.2927,23.329,28400.0
2006-05-04 12:00:00,25.67,25.68,25.63,25.64,47600.0,23.329,23.3381,23.2927,23.3018,47600.0
2006-05-04 12:30:00,25.63,25.64,25.61,25.64,37200.0,23.2927,23.3018,23.2745,23.3018,37200.0
2006-05-04 13:00:00,25.64,25.67,25.61,25.61,33800.0,23.3018,23.329,23.2745,23.2745,33800.0
2006-05-04 13:30:00,25.61,25.63,25.61,25.61,106200.0,23.2745,23.2927,23.2745,23.2745,106200.0
2006-05-04 14:00:00,25.61,25.63,25.6,25.62,103000.0,23.2745,23.2927,23.2654,23.2836,103000.0
2006-05-04 14:30:00,25.62,25.67,25.61,25.62,98200.0,23.2836,23.329,23.2745,23.2836,98200.0
2006-05-04 15:00:00,25.63,25.66,25.61,25.62,136400.0,23.2927,23.32,23.2745,23.2836,136400.0
2006-05-04 15:30:00,25.63,25.64,25.53,25.54,460800.0,23.2927,23.3018,23.2018,23.2109,460800.0
2006-05-05 09:30:00,25.58,25.78,25.58,25.64,48600.0,23.2473,23.429,23.2473,23.3018,48600.0
2006-05-05 10:00:00,25.61,25.63,25.5,25.5,28000.0,23.2745,23.2927,23.1746,23.1746,28000.0
2006-05-05 10:30:00,25.5,25.51,25.46,25.47,51200.0,23.1746,23.1836,23.1382,23.1473,51200.0
2006-05-05 11:00:00,25.49,25.5,25.46,25.5,36400.0,23.1655,23.1746,23.1382,23.1746,36400.0
2006-05-05 11:30:00,25.5,25.52,25.45,25.49,59800.0,23.1746,23.1927,23.1291,23.1655,59800.0
2006-05-05 12:00:00,25.49,25.61,25.49,25.6,95800.0,23.1655,23.2745,23.1655,23.2654,95800.0
2006-05-05 12:30:00,25.6,25.63,25.6,25.62,41400.0,23.2654,23.2927,23.2654,23.2836,41400.0
2006-05-05 13:00:00,25.62,25.74,25.62,25.74,63200.0,23.2836,23.3927,23.2836,23.3927,63200.0
2006-05-05 13:30:00,25.75,25.81,25.75,25.79,42800.0,23.4018,23.4563,23.4018,23.4381,42800.0
2006-05-05 14:00:00,25.79,25.81,25.75,25.75,56200.0,23.4381,23.4563,23.4018,23.4018,56200.0
2006-05-05 14:30:00,25.75,25.81,25.75,25.81,61000.0,23.4018,23.4563,23.4018,23.4563,61000.0
2006-05-05 15:00:00,25.81,25.94,25.81,25.92,116000.0,23.4563,23.5744,23.4563,23.5563,116000.0
2006-05-05 15:30:00,25.92,25.95,25.85,25.85,160600.0,23.5563,23.5835,23.4926,23.4926,160600.0
2006-05-08 09:30:00,25.8,25.97,25.79,25.86,92000.0,23.4472,23.6017,23.4381,23.5017,92000.0
2006-05-08 10:00:00,25.89,25.96,25.89,25.95,31000.0,23.529,23.5926,23.529,23.5835,31000.0
2006-05-08 10:30:00,25.95,25.97,25.85,25.86,62400.0,23.5835,23.6017,23.4926,23.5017,62400.0
2006-05-08 11:00:00,25.86,25.88,25.85,25.87,46800.0,23.5017,23.5199,23.4926,23.5108,46800.0
2006-05-08 11:30:00,25.87,25.92,25.85,25.92,47600.0,23.5108,23.5563,23.4926,23.5563,47600.0
2006-05-08 12:00:00,25.92,25.93,25.9,25.91,65600.0,23.5563,23.5653,23.5381,23.5472,65600.0
2006-05-08 12:30:00,25.9,25.93,25.89,25.93,30200.0,23.5381,23.5653,23.529,23.5653,30200.0
2006-05-08 13:00:00,25.93,25.99,25.92,25.99,74800.0,23.5653,23.6199,23.5563,23.6199,74800.0
2006-05-08 13:30:00,25.99,26.0,25.96,25.96,36800.0,23.6199,23.629,23.5926,23.5926,36800.0
2006-05-08 14:00:00,25.96,26.0,25.95,26.0,41600.0,23.5926,23.629,23.5835,23.629,41600.0
2006-05-08 14:30:00,26.0,26.05,26.0,26.03,64000.0,23.629,23.6744,23.629,23.6562,64000.0
2006-05-08 15:00:00,26.04,26.04,26.0,26.01,85600.0,23.6653,23.6653,23.629,23.638,85600.0
2006-05-08 15:30:00,26.0,26.0,25.92,25.93,64600.0,23.629,23.629,23.5563,23.5653,64600.0
2006-05-09 09:30:00,25.89,26.0,25.77,25.82,132400.0,23.529,23.629,23.4199,23.4654,132400.0
2006-05-09 10:00:00,25.82,26.0,25.82,25.97,62200.0,23.4654,23.629,23.4654,23.6017,62200.0
2006-05-09 10:30:00,25.97,26.03,25.93,26.03,69000.0,23.6017,23.6562,23.5653,23.6562,69000.0
2006-05-09 11:00:00,26.03,26.04,25.97,25.97,114800.0,23.6562,23.6653,23.6017,23.6017,114800.0
2006-05-09 11:30:00,25.96,26.0,25.95,25.95,60000.0,23.5926,23.629,23.5835,23.5835,60000.0
2006-05-09 12:00:00,25.95,25.99,25.95,25.98,65400.0,23.5835,23.6199,23.5835,23.6108,65400.0
2006-05-09 12:30:00,25.99,25.99,25.96,25.97,45000.0,23.6199,23.6199,23.5926,23.6017,45000.0
2006-05-09 13:00:00,25.97,25.98,25.95,25.97,65000.0,23.6017,23.6108,23.5835,23.6017,65000.0
2006-05-09 13:30:00,25.97,25.98,25.95,25.95,51200.0,23.6017,23.6108,23.5835,23.5835,51200.0
2006-05-09 14:00:00,25.95,25.98,25.95,25.97,76000.0,23.5835,23.6108,23.5835,23.6017,76000.0
2006-05-09 14:30:00,25.97,26.0,25.96,25.99,102000.0,23.6017,23.629,23.5926,23.6199,102000.0
2006-05-09 15:00:00,25.98,25.98,25.96,25.97,77400.0,23.6108,23.6108,23.5926,23.6017,77400.0
2006-05-09 15:30:00,25.97,26.02,25.93,25.95,119200.0,23.6017,23.6471,23.5653,23.5835,119200.0
2006-05-10 09:30:00,25.93,26.24,25.92,26.21,110000.0,23.5653,23.8471,23.5563,23.8198,110000.0
2006-05-10 10:00:00,26.18,26.27,26.18,26.22,100400.0,23.7925,23.8743,23.7925,23.8289,100400.0
2006-05-10 10:30:00,26.21,26.23,26.12,26.2,60200.0,23.8198,23.838,23.738,23.8107,60200.0
2006-05-10 11:00:00,26.2,26.2,26.1,26.13,46800.0,23.8107,23.8107,23.7198,23.7471,46800.0
2006-05-10 11:30:00,26.13,26.2,26.12,26.17,45800.0,23.7471,23.8107,23.738,23.7835,45800.0
2006-05-10 12:00:00,26.17,26.18,26.14,26.18,27600.0,23.7835,23.7925,23.7562,23.7925,27600.0
2006-05-10 12:30:00,26.18,26.24,26.17,26.24,42800.0,23.7925,23.8471,23.7835,23.8471,42800.0
2006-05-10 13:00:00,26.22,26.23,26.13,26.16,35000.0,23.8289,23.838,23.7471,23.7744,35000.0
2006-05-10 13:30:00,26.16,26.18,26.16,26.18,19600.0,23.7744,23.7925,23.7744,23.7925,19600.0
2006-05-10 14:00:00,26.18,26.18,26.03,26.03,40600.0,23.7925,23.7925,23.6562,23.6562,40600.0
2006-05-10 14:30:00,26.0,26.19,26.0,26.17,51400.0,23.629,23.8016,23.629,23.7835,51400.0
2006-05-10 15:00:00,26.18,26.26,26.18,26.26,162400.0,23.7925,23.8652,23.7925,23.8652,162400.0
2006-05-10 15:30:00,26.25,26.26,26.04,26.08,293400.0,23.8562,23.8652,23.6653,23.7017,293400.0
2006-05-11 09:30:00,26.05,26.24,26.0,26.24,40000.0,23.6744,23.8471,23.629,23.8471,40000.0
2006-05-11 10:00:00,26.21,26.23,26.07,26.08,96200.0,23.8198,23.838,23.6926,23.7017,96200.0
2006-05-11 10:30:00,26.1,26.1,25.93,25.97,55600.0,23.7198,23.7198,23.5653,23.6017,55600.0
2006-05-11 11:00:00,25.97,26.04,25.96,25.98,44400.0,23.6017,23.6653,23.5926,23.6108,44400.0
2006-05-11 11:30:00,25.98,26.01,25.91,25.91,172200.0,23.6108,23.638,23.5472,23.5472,172200.0
2006-05-11 12:00:00,25.92,25.99,25.9,25.97,47400.0,23.5563,23.6199,23.5381,23.6017,47400.0
2006-05-11 12:30:00,25.96,25.98,25.94,25.98,43400.0,23.5926,23.6108,23.5744,23.6108,43400.0
2006-05-11 13:00:00,25.98,26.0,25.94,25.99,62000.0,23.6108,23.629,23.5744,23.6199,62000.0
2006-05-11 13:30:00,25.99,26.02,25.96,26.02,34800.0,23.6199,23.6471,23.5926,23.6471,34800.0
2006-05-11 14:00:00,26.02,26.1,26.02,26.08,23000.0,23.6471,23.7198,23.6471,23.7017,23000.0
2006-05-11 14:30:00,26.08,26.1,26.05,26.1,32000.0,23.7017,23.7198,23.6744,23.7198,32000.0
2006-05-11 15:00:00,26.08,26.16,26.07,26.13,92600.0,23.7017,23.7744,23.6926,23.7471,92600.0
2006-05-11 15:30:00,26.12,26.13,25.99,26.05,131000.0,23.738,23.7471,23.6199,23.6744,131000.0
2006-05-12 09:30:00,25.98,26.05,25.81,26.05,77000.0,23.6108,23.6744,23.4563,23.6744,77000.0
2006-05-12 10:00:00,26.05,26.09,25.84,26.09,67600.0,23.6744,23.7107,23.4835,23.7107,67600.0
2006-05-12 10:30:00,26.06,26.16,26.04,26.15,54600.0,23.6835,23.7744,23.6653,23.7653,54600.0
2006-05-12 11:00:00,26.16,26.22,26.11,26.21,47200.0,23.7744,23.8289,23.7289,23.8198,47200.0
2006-05-12 11:30:00,26.2,26.21,26.13,26.18,34800.0,23.8107,23.8198,23.7471,23.7925,34800.0
2006-05-12 12:00:00,26.2,26.25,26.17,26.25,25000.0,23.8107,23.8562,23.7835,23.8562,25000.0
2006-05-12 12:30:00,26.24,26.25,26.15,26.18,33000.0,23.8471,23.8562,23.7653,23.7925,33000.0
2006-05-12 13:00:00,26.18,26.19,26.11,26.12,34800.0,23.7925,23.8016,23.7289,23.738,34800.0
2006-05-12 13:30:00,26.13,26.15,26.12,26.13,37400.0,23.7471,23.7653,23.738,23.7471,37400.0
2006-05-12 14:00:00,26.13,26.17,26.08,26.14,45200.0,23.7471,23.7835,23.7017,23.7562,45200.0
2006-05-12 14:30:00,26.13,26.15,26.05,26.09,45400.0,23.7471,23.7653,23.6744,23.7107,45400.0
2006-05-12 15:00:00,26.09,26.18,26.09,26.13,43000.0,23.7107,23.7925,23.7107,23.7471,43000.0
2006-05-12 15:30:00,26.12,26.12,26.03,26.03,120200.0,23.738,23.738,23.6562,23.6562,120200.0
2006-05-15 09:30:00,25.95,26.23,25.95,26.16,129800.0,23.5835,23.838,23.5835,23.7744,129800.0
2006-05-15 10:00:00,26.15,26.28,26.1,26.2,80600.0,23.7653,23.8834,23.7198,23.8107,80600.0
2006-05-15 10:30:00,26.2,26.28,26.14,26.15,36800.0,23.8107,23.8834,23.7562,23.7653,36800.0
2006-05-15 11:00:00,26.16,26.27,26.15,26.21,77400.0,23.7744,23.8743,23.7653,23.8198,77400.0
2006-05-15 11:30:00,26.21,26.27,26.21,26.25,25200.0,23.8198,23.8743,23.8198,23.8562,25200.0
2006-05-15 12:00:00,26.25,26.25,26.15,26.18,19000.0,23.8562,23.8562,23.7653,23.7925,19000.0
2006-05-15 12:30:00,26.18,26.27,26.18,26.26,116400.0,23.7925,23.8743,23.7925,23.8652,116400.0
2006-05-15 13:00:00,26.25,26.35,26.23,26.26,45400.0,23.8562,23.947,23.838,23.8652,45400.0
2006-05-15 13:30:00,26.25,26.3,26.2,26.21,38200.0,23.8562,23.9016,23.8107,23.8198,38200.0
2006-05-15 14:00:00,26.22,26.29,26.18,26.29,139800.0,23.8289,23.8925,23.7925,23.8925,139800.0
2006-05-15 14:30:00,26.29,26.34,26.25,26.25,76200.0,23.8925,23.9379,23.8562,23.8562,76200.0
2006-05-15 15:00:00,26.24,26.26,26.24,26.25,46200.0,23.8471,23.8652,23.8471,23.8562,46200.0
2006-05-15 15:30:00,26.25,26.33,26.25,26.3,48600.0,23.8562,23.9289,23.8562,23.9016,48600.0
2006-05-16 09:30:00,26.24,26.36,26.23,26.27,54800.0,23.8471,23.9561,23.838,23.8743,54800.0
2006-05-16 10:00:00,26.28,26.35,26.27,26.33,66600.0,23.8834,23.947,23.8743,23.9289,66600.0
2006-05-16 10:30:00,26.31,26.31,26.24,26.25,31600.0,23.9107,23.9107,23.8471,23.8562,31600.0
2006-05-16 11:00:00,26.24,26.3,26.2,26.22,30800.0,23.8471,23.9016,23.8107,23.8289,30800.0
2006-05-16 11:30:00,26.22,26.27,26.21,26.27,54800.0,23.8289,23.8743,23.8198,23.8743,54800.0
2006-05-16 12:00:00,26.27,26.27,26.13,26.14,86800.0,23.8743,23.8743,23.7471,23.7562,86800.0
2006-05-16 12:30:00,26.14,26.23,26.14,26.23,68400.0,23.7562,23.838,23.7562,23.838,68400.0
2006-05-16 13:00:00,26.23,26.3,26.21,26.28,138800.0,23.838,23.9016,23.8198,23.8834,138800.0
2006-05-16 13:30:00,26.28,26.34,26.27,26.31,50000.0,23.8834,23.9379,23.8743,23.9107,50000.0
2006-05-16 14:00:00,26.31,26.34,26.31,26.33,89200.0,23.9107,23.9379,23.9107,23.9289,89200.0
2006-05-16 14:30:00,26.33,26.33,26.27,26.27,51000.0,23.9289,23.9289,23.8743,23.8743,51000.0
2006-05-16 15:00:00,26.27,26.3,26.25,26.28,69600.0,23.8743,23.9016,23.8562,23.8834,69600.0
2006-05-16 15:30:00,26.28,26.29,26.2,26.2,114000.0,23.8834,23.8925,23.8107,23.8107,114000.0
2006-05-17 09:30:00,26.08,26.2,26.08,26.13,93600.0,23.7017,23.8107,23.7017,23.7471,93600.0
2006-05-17 10:00:00,26.12,26.17,26.06,26.17,80200.0,23.738,23.7835,23.6835,23.7835,80200.0
2006-05-17 10:30:00,26.17,26.19,26.13,26.15,65000.0,23.7835,23.8016,23.7471,23.7653,65000.0
2006-05-17 11:00:00,26.15,26.15,26.09,26.11,67000.0,23.7653,23.7653,23.7107,23.7289,67000.0
2006-05-17 11:30:00,26.1,26.15,26.08,26.13,48600.0,23.7198,23.7653,23.7017,23.7471,48600.0
2006-05-17 12:00:00,26.13,26.15,26.08,26.09,55600.0,23.7471,23.7653,23.7017,23.7107,55600.0
2006-05-17 12:30:00,26.1,26.14,26.05,26.06,167000.0,23.7198,23.7562,23.6744,23.6835,167000.0
2006-05-17 13:00:00,26.08,26.11,26.04,26.1,89600.0,23.7017,23.7289,23.6653,23.7198,89600.0
2006-05-17 13:30:00,26.11,26.18,26.1,26.17,106200.0,23.7289,23.7925,23.7198,23.7835,106200.0
2006-05-17 14:00:00,26.17,26.22,26.15,26.22,78600.0,23.7835,23.8289,23.7653,23.8289,78600.0
2006-05-17 14:30:00,26.22,26.26,26.2,26.26,51000.0,23.8289,23.8652,23.8107,23.8652,51000.0
2006-05-17 15:00:00,26.27,26.33,26.25,26.32,52800.0,23.8743,23.9289,23.8562,23.9198,52800.0
2006-05-17 15:30:00,26.32,26.33,26.19,26.22,92400.0,23.9198,23.9289,23.8016,23.8289,92400.0
2006-05-18 09:30:00,26.25,26.25,26.09,26.17,52800.0,23.8562,23.8562,23.7107,23.7835,52800.0
2006-05-18 10:00:00,26.17,26.22,26.15,26.19,57600.0,23.7835,23.8289,23.7653,23.8016,57600.0
2006-05-18 10:30:00,26.19,26.3,26.16,26.3,56200.0,23.8016,23.9016,23.7744,23.9016,56200.0
2006-05-18 11:00:00,26.3,26.3,26.2,26.3,34400.0,23.9016,23.9016,23.8107,23.9016,34400.0
2006-05-18 11:30:00,26.3,26.3,26.22,26.26,28200.0,23.9016,23.9016,23.8289,23.8652,28200.0
2006-05-18 12:00:00,26.26,26.3,26.19,26.22,43400.0,23.8652,23.9016,23.8016,23.8289,43400.0
2006-05-18 12:30:00,26.22,26.33,26.22,26.33,46800.0,23.8289,23.9289,23.8289,23.9289,46800.0
2006-05-18 13:00:00,26.33,26.39,26.3,26.38,35600.0,23.9289,23.9834,23.9016,23.9743,35600.0
2006-05-18 13:30:00,26.38,26.43,26.38,26.41,86000.0,23.9743,24.0197,23.9743,24.0016,86000.0
2006-05-18 14:00:00,26.41,26.43,26.34,26.34,69000.0,24.0016,24.0197,23.9379,23.9379,69000.0
2006-05-18 14:30:00,26.35,26.4,26.35,26.4,59600.0,23.947,23.9925,23.947,23.9925,59600.0
2006-05-18 15:00:00,26.4,26.43,26.36,26.36,76400.0,23.9925,24.0197,23.9561,23.9561,76400.0
2006-05-18 15:30:00,26.36,26.38,26.31,26.32,126400.0,23.9561,23.9743,23.9107,23.9198,126400.0
2006-05-19 09:30:00,26.33,26.33,26.08,26.18,66400.0,23.9289,23.9289,23.7017,23.7925,66400.0
2006-05-19 10:00:00,26.18,26.18,26.09,26.13,63600.0,23.7925,23.7925,23.7107,23.7471,63600.0
2006-05-19 10:30:00,26.11,26.24,26.08,26.15,82000.0,23.7289,23.8471,23.7017,23.7653,82000.0
2006-05-19 11:00:00,26.16,26.18,26.08,26.13,94000.0,23.7744,23.7925,23.7017,23.7471,94000.0
2006-05-19 11:30:00,26.13,26.13,26.03,26.07,78400.0,23.7471,23.7471,23.6562,23.6926,78400.0
2006-05-19 12:00:00,26.08,26.13,26.04,26.11,64600.0,23.7017,23.7471,23.6653,23.7289,64600.0
2006-05-19 12:30:00,26.11,26.14,26.1,26.11,124800.0,23.7289,23.7562,23.7198,23.7289,124800.0
2006-05-19 13:00:00,26.1,26.19,26.1,26.17,65200.0,23.7198,23.8016,23.7198,23.7835,65200.0
2006-05-19 13:30:00,26.17,26.19,26.14,26.15,53600.0,23.7835,23.8016,23.7562,23.7653,53600.0
2006-05-19 14:00:00,26.16,26.25,26.15,26.25,65200.0,23.7744,23.8562,23.7653,23.8562,65200.0
2006-05-19 14:30:00,26.25,26.26,26.21,26.25,48600.0,23.8562,23.8652,23.8198,23.8562,48600.0
2006-05-19 15:00:00,26.25,26.27,26.22,26.25,73600.0,23.8562,23.8743,23.8289,23.8562,73600.0
2006-05-19 15:30:00,26.25,26.3,26.18,26.19,148200.0,23.8562,23.9016,23.7925,23.8016,148200.0
2006-05-22 09:30:00,26.1,26.2,25.95,26.14,81600.0,23.7198,23.8107,23.5835,23.7562,81600.0
2006-05-22 10:00:00,26.15,26.23,26.1,26.16,61400.0,23.7653,23.838,23.7198,23.7744,61400.0
2006-05-22 10:30:00,26.16,26.26,26.16,26.23,44800.0,23.7744,23.8652,23.7744,23.838,44800.0
2006-05-22 11:00:00,26.22,26.24,26.1,26.11,34000.0,23.8289,23.8471,23.7198,23.7289,34000.0
2006-05-22 11:30:00,26.11,26.18,25.95,26.0,40800.0,23.7289,23.7925,23.5835,23.629,40800.0
2006-05-22 12:00:00,26.02,26.1,26.02,26.05,71200.0,23.6471,23.7198,23.6471,23.6744,71200.0
2006-05-22 12:30:00,26.05,26.1,26.04,26.1,79200.0,23.6744,23.7198,23.6653,23.7198,79200.0
2006-05-22 13:00:00,26.1,26.15,26.09,26.14,259200.0,23.7198,23.7653,23.7107,23.7562,259200.0
2006-05-22 13:30:00,26.13,26.14,26.08,26.09,126400.0,23.7471,23.7562,23.7017,23.7107,126400.0
2006-05-22 14:00:00,26.09,26.37,26.09,26.29,147200.0,23.7107,23.9652,23.7107,23.8925,147200.0
2006-05-22 14:30:00,26.29,26.46,26.26,26.39,104800.0,23.8925,24.047,23.8652,23.9834,104800.0
2006-05-22 15:00:00,26.39,26.49,26.36,26.46,70800.0,23.9834,24.0743,23.9561,24.047,70800.0
2006-05-22 15:30:00,26.46,26.46,26.4,26.43,107200.0,24.047,24.047,23.9925,24.0197,107200.0
2006-05-23 09:30:00,26.4,26.44,26.08,26.11,74000.0,23.9925,24.0288,23.7017,23.7289,74000.0
2006-05-23 10:00:00,26.11,26.21,26.09,26.13,36000.0,23.7289,23.8198,23.7107,23.7471,36000.0
2006-05-23 10:30:00,26.13,26.15,26.09,26.09,49800.0,23.7471,23.7653,23.7107,23.7107,49800.0
2006-05-23 11:00:00,26.09,26.14,26.09,26.14,51200.0,23.7107,23.7562,23.7107,23.7562,51200.0
2006-05-23 11:30:00,26.13,26.14,26.03,26.03,55400.0,23.7471,23.7562,23.6562,23.6562,55400.0
2006-05-23 12:00:00,26.03,26.04,25.98,26.02,44200.0,23.6562,23.6653,23.6108,23.6471,44200.0
2006-05-23 12:30:00,26.01,26.05,25.98,26.01,41200.0,23.638,23.6744,23.6108,23.638,41200.0
2006-05-23 13:00:00,26.0,26.09,26.0,26.05,26800.0,23.629,23.7107,23.629,23.6744,26800.0
2006-05-23 13:30:00,26.05,26.07,25.99,25.99,38400.0,23.6744,23.6926,23.6199,23.6199,38400.0
2006-05-23 14:00:00,25.98,25.98,25.85,25.85,47200.0,23.6108,23.6108,23.4926,23.4926,47200.0
2006-05-23 14:30:00,25.85,25.85,25.73,25.75,85600.0,23.4926,23.4926,23.3836,23.4018,85600.0
2006-05-23 15:00:00,25.74,25.87,25.74,25.82,93400.0,23.3927,23.5108,23.3927,23.4654,93400.0
2006-05-23 15:30:00,25.82,25.91,25.78,25.78,154600.0,23.4654,23.5472,23.429,23.429,154600.0
2006-05-24 09:30:00,25.67,25.68,25.32,25.33,229600.0,23.329,23.3381,23.011,23.0201,229600.0
2006-05-24 10:00:00,25.35,25.43,25.3,25.41,214400.0,23.0382,23.1109,22.9928,23.0928,214400.0
2006-05-24 10:30:00,25.41,25.41,25.28,25.3,167200.0,23.0928,23.0928,22.9746,22.9928,167200.0
2006-05-24 11:00:00,25.3,25.48,25.24,25.47,100000.0,22.9928,23.1564,22.9383,23.1473,100000.0
2006-05-24 11:30:00,25.47,25.62,25.45,25.61,105800.0,23.1473,23.2836,23.1291,23.2745,105800.0
2006-05-24 12:00:00,25.61,25.61,25.53,25.53,67600.0,23.2745,23.2745,23.2018,23.2018,67600.0
2006-05-24 12:30:00,25.53,25.59,25.48,25.55,81800.0,23.2018,23.2563,23.1564,23.22,81800.0
2006-05-24 13:00:00,25.55,25.6,25.46,25.57,78600.0,23.22,23.2654,23.1382,23.2382,78600.0
2006-05-24 13:30:00,25.56,25.6,25.46,25.57,121400.0,23.2291,23.2654,23.1382,23.2382,121400.0
2006-05-24 14:00:00,25.58,25.59,25.49,25.5,98200.0,23.2473,23.2563,23.1655,23.1746,98200.0
2006-05-24 14:30:00,25.5,25.63,25.5,25.59,152600.0,23.1746,23.2927,23.1746,23.2563,152600.0
2006-05-24 15:00:00,25.59,25.65,25.57,25.63,76800.0,23.2563,23.3109,23.2382,23.2927,76800.0
2006-05-24 15:30:00,25.63,25.81,25.63,25.78,203600.0,23.2927,23.4563,23.2927,23.429,203600.0
2006-05-25 09:30:00,25.75,25.85,25.7,25.79,70600.0,23.4018,23.4926,23.3563,23.4381,70600.0
2006-05-25 10:00:00,25.77,25.86,25.71,25.73,51400.0,23.4199,23.5017,23.3654,23.3836,51400.0
2006-05-25 10:30:00,25.74,25.83,25.71,25.72,47800.0,23.3927,23.4745,23.3654,23.3745,47800.0
2006-05-25 11:00:00,25.72,25.78,25.69,25.69,57600.0,23.3745,23.429,23.3472,23.3472,57600.0
2006-05-25 11:30:00,25.68,25.72,25.57,25.63,55200.0,23.3381,23.3745,23.2382,23.2927,55200.0
2006-05-25 12:00:00,25.63,25.68,25.61,25.67,36600.0,23.2927,23.3381,23.2745,23.329,36600.0
2006-05-25 12:30:00,25.67,25.68,25.61,25.61,32400.0,23.329,23.3381,23.2745,23.2745,32400.0
2006-05-25 13:00:00,25.61,25.65,25.61,25.64,34400.0,23.2745,23.3109,23.2745,23.3018,34400.0
2006-05-25 13:30:00,25.65,25.67,25.58,25.63,46600.0,23.3109,23.329,23.2473,23.2927,46600.0
2006-05-25 14:00:00,25.63,25.68,25.59,25.65,47800.0,23.2927,23.3381,23.2563,23.3109,47800.0
2006-05-25 14:30:00,25.63,25.67,25.61,25.64,60600.0,23.2927,23.329,23.2745,23.3018,60600.0
2006-05-25 15:00:00,25.63,25.64,25.56,25.59,74400.0,23.2927,23.3018,23.2291,23.2563,74400.0
2006-05-25 15:30:00,25.59,25.64,25.53,25.59,168800.0,23.2563,23.3018,23.2018,23.2563,168800.0
2006-05-26 09:30:00,25.62,25.73,25.46,25.49,88000.0,23.2836,23.3836,23.1382,23.1655,88000.0
2006-05-26 10:00:00,25.5,25.63,25.49,25.63,61000.0,23.1746,23.2927,23.1655,23.2927,61000.0
2006-05-26 10:30:00,25.61,25.65,25.51,25.65,46600.0,23.2745,23.3109,23.1836,23.3109,46600.0
2006-05-26 11:00:00,25.65,25.72,25.56,25.6,90200.0,23.3109,23.3745,23.2291,23.2654,90200.0
2006-05-26 11:30:00,25.6,25.6,25.51,25.56,40600.0,23.2654,23.2654,23.1836,23.2291,40600.0
2006-05-26 12:00:00,25.55,25.56,25.48,25.55,51800.0,23.22,23.2291,23.1564,23.22,51800.0
2006-05-26 12:30:00,25.56,25.56,25.5,25.5,31000.0,23.2291,23.2291,23.1746,23.1746,31000.0
2006-05-26 13:00:00,25.51,25.53,25.5,25.52,26400.0,23.1836,23.2018,23.1746,23.1927,26400.0
2006-05-26 13:30:00,25.53,25.58,25.52,25.57,29600.0,23.2018,23.2473,23.1927,23.2382,29600.0
2006-05-26 14:00:00,25.57,25.63,25.56,25.61,27800.0,23.2382,23.2927,23.2291,23.2745,27800.0
2006-05-26 14:30:00,25.61,25.61,25.49,25.54,45000.0,23.2745,23.2745,23.1655,23.2109,45000.0
2006-05-26 15:00:00,25.54,25.61,25.54,25.6,49400.0,23.2109,23.2745,23.2109,23.2654,49400.0
2006-05-26 15:30:00,25.6,25.64,25.56,25.57,75000.0,23.2654,23.3018,23.2291,23.2382,75000.0
2006-05-30 09:30:00,25.46,25.63,25.43,25.63,37000.0,23.1747,23.3295,23.1474,23.3295,37000.0
2006-05-30 10:00:00,25.61,25.63,25.45,25.52,61600.0,23.3113,23.3295,23.1656,23.2293,61600.0
2006-05-30 10:30:00,25.51,25.58,25.5,25.53,29400.0,23.2202,23.284,23.2111,23.2384,29400.0
2006-05-30 11:00:00,25.53,25.64,25.5,25.5,69000.0,23.2384,23.3386,23.2111,23.2111,69000.0
2006-05-30 11:30:00,25.5,25.55,25.4,25.4,103800.0,23.2111,23.2566,23.1201,23.1201,103800.0
2006-05-30 12:00:00,25.4,25.46,25.38,25.46,96200.0,23.1201,23.1747,23.1019,23.1747,96200.0
2006-05-30 12:30:00,25.46,25.49,25.43,25.45,25600.0,23.1747,23.202,23.1474,23.1656,25600.0
2006-05-30 13:00:00,25.45,25.48,25.43,25.48,26800.0,23.1656,23.1929,23.1474,23.1929,26800.0
2006-05-30 13:30:00,25.48,25.48,25.38,25.39,66200.0,23.1929,23.1929,23.1019,23.111,66200.0
2006-05-30 14:00:00,25.39,25.4,25.33,25.33,234800.0,23.111,23.1201,23.0564,23.0564,234800.0
2006-05-30 14:30:00,25.31,25.36,25.3,25.33,147600.0,23.0382,23.0837,23.0291,23.0564,147600.0
2006-05-30 15:00:00,25.33,25.5,25.32,25.46,86400.0,23.0564,23.2111,23.0473,23.1747,86400.0
2006-05-30 15:30:00,25.46,25.46,25.38,25.41,122800.0,23.1747,23.1747,23.1019,23.1292,122800.0
2006-05-31 09:30:00,25.47,25.59,25.33,25.36,181800.0,23.1838,23.2931,23.0564,23.0837,181800.0
2006-05-31 10:00:00,25.37,25.4,25.24,25.29,135400.0,23.0928,23.1201,22.9745,23.02,135400.0
2006-05-31 10:30:00,25.3,25.38,25.2,25.32,191800.0,23.0291,23.1019,22.9381,23.0473,191800.0
2006-05-31 11:00:00,25.32,25.4,25.25,25.4,141000.0,23.0473,23.1201,22.9836,23.1201,141000.0
2006-05-31 11:30:00,25.4,25.4,25.33,25.37,112200.0,23.1201,23.1201,23.0564,23.0928,112200.0
2006-05-31 12:00:00,25.38,25.43,25.36,25.39,80200.0,23.1019,23.1474,23.0837,23.111,80200.0
2006-05-31 12:30:00,25.4,25.4,25.36,25.38,50400.0,23.1201,23.1201,23.0837,23.1019,50400.0
2006-05-31 13:00:00,25.38,25.39,25.37,25.38,66400.0,23.1019,23.111,23.0928,23.1019,66400.0
2006-05-31 13:30:00,25.38,25.46,25.36,25.36,106200.0,23.1019,23.1747,23.0837,23.0837,106200.0
2006-05-31 14:00:00,25.36,25.43,25.34,25.42,161200.0,23.0837,23.1474,23.0655,23.1383,161200.0
2006-05-31 14:30:00,25.42,25.43,25.35,25.37,108400.0,23.1383,23.1474,23.0746,23.0928,108400.0
2006-05-31 15:00:00,25.37,25.39,25.29,25.36,120400.0,23.0928,23.111,23.02,23.0837,120400.0
2006-05-31 15:30:00,25.36,25.41,25.35,25.4,156400.0,23.0837,23.1292,23.0746,23.1201,156400.0
2006-06-01 09:30:00,25.39,25.61,25.39,25.53,36200.0,23.111,23.3113,23.111,23.2384,36200.0
2006-06-01 10:00:00,25.55,25.61,25.53,25.58,35000.0,23.2566,23.3113,23.2384,23.284,35000.0
2006-06-01 10:30:00,25.59,25.67,25.59,25.65,64600.0,23.2931,23.3659,23.2931,23.3477,64600.0
2006-06-01 11:00:00,25.66,25.75,25.65,25.75,53200.0,23.3568,23.4387,23.3477,23.4387,53200.0
2006-06-01 11:30:00,25.75,25.81,25.74,25.8,72000.0,23.4387,23.4933,23.4296,23.4842,72000.0
2006-06-01 12:00:00,25.8,25.81,25.67,25.67,77000.0,23.4842,23.4933,23.3659,23.3659,77000.0
2006-06-01 12:30:00,25.67,25.68,25.65,25.66,56400.0,23.3659,23.375,23.3477,23.3568,56400.0
2006-06-01 13:00:00,25.66,25.66,25.62,25.65,37000.0,23.3568,23.3568,23.3204,23.3477,37000.0
2006-06-01 13:30:00,25.65,25.69,25.64,25.68,36400.0,23.3477,23.3841,23.3386,23.375,36400.0
2006-06-01 14:00:00,25.68,25.71,25.68,25.71,42400.0,23.375,23.4023,23.375,23.4023,42400.0
2006-06-01 14:30:00,25.71,25.74,25.68,25.74,50000.0,23.4023,23.4296,23.375,23.4296,50000.0
2006-06-01 15:00:00,25.74,25.8,25.72,25.75,88000.0,23.4296,23.4842,23.4114,23.4387,88000.0
2006-06-01 15:30:00,25.74,25.78,25.71,25.75,195800.0,23.4296,23.466,23.4023,23.4387,195800.0
2006-06-02 09:30:00,25.75,25.93,25.75,25.91,66200.0,23.4387,23.6025,23.4387,23.5843,66200.0
2006-06-02 10:00:00,25.91,25.92,25.75,25.77,64200.0,23.5843,23.5934,23.4387,23.4569,64200.0
2006-06-02 10:30:00,25.75,25.91,25.75,25.86,53600.0,23.4387,23.5843,23.4387,23.5388,53600.0
2006-06-02 11:00:00,25.86,25.88,25.81,25.85,38400.0,23.5388,23.557,23.4933,23.5297,38400.0
2006-06-02 11:30:00,25.83,25.86,25.74,25.75,52200.0,23.5115,23.5388,23.4296,23.4387,52200.0
2006-06-02 12:00:00,25.74,25.78,25.7,25.74,62400.0,23.4296,23.466,23.3932,23.4296,62400.0
2006-06-02 12:30:00,25.73,25.73,25.68,25.68,60200.0,23.4205,23.4205,23.375,23.375,60200.0
2006-06-02 13:00:00,25.68,25.74,25.63,25.74,557600.0,23.375,23.4296,23.3295,23.4296,557600.0
2006-06-02 13:30:00,25.73,25.84,25.73,25.82,29000.0,23.4205,23.5206,23.4205,23.5024,29000.0
2006-06-02 14:00:00,25.81,25.82,25.76,25.78,27400.0,23.4933,23.5024,23.4478,23.466,27400.0
2006-06-02 14:30:00,25.78,25.87,25.78,25.86,30400.0,23.466,23.5479,23.466,23.5388,30400.0
2006-06-02 15:00:00,25.86,25.87,25.82,25.85,23200.0,23.5388,23.5479,23.5024,23.5297,23200.0
2006-06-02 15:30:00,25.85,25.89,25.84,25.84,60600.0,23.5297,23.5661,23.5206,23.5206,60600.0
2006-06-05 09:30:00,25.83,25.83,25.71,25.72,123200.0,23.5115,23.5115,23.4023,23.4114,123200.0
2006-06-05 10:00:00,25.72,25.8,25.71,25.8,20800.0,23.4114,23.4842,23.4023,23.4842,20800.0
2006-06-05 10:30:00,25.82,25.82,25.78,25.81,25400.0,23.5024,23.5024,23.466,23.4933,25400.0
2006-06-05 11:00:00,25.8,25.81,25.76,25.78,53400.0,23.4842,23.4933,23.4478,23.466,53400.0
2006-06-05 11:30:00,25.78,25.78,25.74,25.75,50800.0,23.466,23.466,23.4296,23.4387,50800.0
2006-06-05 12:00:00,25.74,25.77,25.73,25.76,103400.0,23.4296,23.4569,23.4205,23.4478,103400.0
2006-06-05 12:30:00,25.76,25.78,25.75,25.76,36600.0,23.4478,23.466,23.4387,23.4478,36600.0
2006-06-05 13:00:00,25.76,25.78,25.75,25.77,52400.0,23.4478,23.466,23.4387,23.4569,52400.0
2006-06-05 13:30:00,25.78,25.82,25.76,25.79,43400.0,23.466,23.5024,23.4478,23.4751,43400.0
2006-06-05 14:00:00,25.79,25.79,25.63,25.67,42400.0,23.4751,23.4751,23.3295,23.3659,42400.0
2006-06-05 14:30:00,25.65,25.67,25.59,25.6,57800.0,23.3477,23.3659,23.2931,23.3022,57800.0
2006-06-05 15:00:00,25.58,25.64,25.56,25.58,38200.0,23.284,23.3386,23.2657,23.284,38200.0
2006-06-05 15:30:00,25.58,25.59,25.47,25.49,49800.0,23.284,23.2931,23.1838,23.202,49800.0
2006-06-06 09:30:00,25.52,25.6,25.42,25.42,48400.0,23.2293,23.3022,23.1383,23.1383,48400.0
2006-06-06 10:00:00,25.42,25.53,25.4,25.47,99000.0,23.1383,23.2384,23.1201,23.1838,99000.0
2006-06-06 10:30:00,25.47,25.5,25.42,25.42,78000.0,23.1838,23.2111,23.1383,23.1383,78000.0
2006-06-06 11:00:00,25.43,25.48,25.43,25.46,105800.0,23.1474,23.1929,23.1474,23.1747,105800.0
2006-06-06 11:30:00,25.46,25.47,25.42,25.43,73400.0,23.1747,23.1838,23.1383,23.1474,73400.0
2006-06-06 12:00:00,25.43,25.43,25.36,25.36,81000.0,23.1474,23.1474,23.0837,23.0837,81000.0
2006-06-06 12:30:00,25.36,25.42,25.35,25.41,83000.0,23.0837,23.1383,23.0746,23.1292,83000.0
2006-06-06 13:00:00,25.41,25.47,25.36,25.47,61800.0,23.1292,23.1838,23.0837,23.1838,61800.0
2006-06-06 13:30:00,25.45,25.47,25.38,25.45,45800.0,23.1656,23.1838,23.1019,23.1656,45800.0
2006-06-06 14:00:00,25.46,25.46,25.39,25.44,61400.0,23.1747,23.1747,23.111,23.1565,61400.0
2006-06-06 14:30:00,25.43,25.45,25.37,25.38,35800.0,23.1474,23.1656,23.0928,23.1019,35800.0
2006-06-06 15:00:00,25.38,25.44,25.36,25.39,57400.0,23.1019,23.1565,23.0837,23.111,57400.0
2006-06-06 15:30:00,25.38,25.47,25.36,25.45,85800.0,23.1019,23.1838,23.0837,23.1656,85800.0
2006-06-07 09:30:00,25.45,25.6,25.42,25.58,59200.0,23.1656,23.3022,23.1383,23.284,59200.0
2006-06-07 10:00:00,25.6,25.65,25.6,25.65,48200.0,23.3022,23.3477,23.3022,23.3477,48200.0
2006-06-07 10:30:00,25.65,25.7,25.64,25.7,61000.0,23.3477,23.3932,23.3386,23.3932,61000.0
2006-06-07 11:00:00,25.7,25.72,25.64,25.68,33200.0,23.3932,23.4114,23.3386,23.375,33200.0
2006-06-07 11:30:00,25.69,25.75,25.68,25.75,37400.0,23.3841,23.4387,23.375,23.4387,37400.0
2006-06-07 12:00:00,25.75,25.77,25.71,25.72,38000.0,23.4387,23.4569,23.4023,23.4114,38000.0
2006-06-07 12:30:00,25.7,25.7,25.67,25.67,40200.0,23.3932,23.3932,23.3659,23.3659,40200.0
2006-06-07 13:00:00,25.68,25.68,25.63,25.65,45600.0,23.375,23.375,23.3295,23.3477,45600.0
2006-06-07 13:30:00,25.65,25.67,25.6,25.65,55400.0,23.3477,23.3659,23.3022,23.3477,55400.0
2006-06-07 14:00:00,25.63,25.65,25.54,25.64,55800.0,23.3295,23.3477,23.2475,23.3386,55800.0
2006-06-07 14:30:00,25.66,25.68,25.61,25.63,57800.0,23.3568,23.375,23.3113,23.3295,57800.0
2006-06-07 15:00:00,25.64,25.64,25.56,25.61,63600.0,23.3386,23.3386,23.2657,23.3113,63600.0
2006-06-07 15:30:00,25.6,25.68,25.54,25.59,159600.0,23.3022,23.375,23.2475,23.2931,159600.0
2006-06-08 09:30:00,25.48,25.78,25.48,25.6,65800.0,23.1929,23.466,23.1929,23.3022,65800.0
2006-06-08 10:00:00,25.6,25.78,25.55,25.75,52400.0,23.3022,23.466,23.2566,23.4387,52400.0
2006-06-08 10:30:00,25.75,25.78,25.64,25.66,36600.0,23.4387,23.466,23.3386,23.3568,36600.0
2006-06-08 11:00:00,25.69,25.73,25.5,25.56,55000.0,23.3841,23.4205,23.2111,23.2657,55000.0
2006-06-08 11:30:00,25.57,25.61,25.5,25.52,31000.0,23.2749,23.3113,23.2111,23.2293,31000.0
2006-06-08 12:00:00,25.54,25.6,25.4,25.4,59800.0,23.2475,23.3022,23.1201,23.1201,59800.0
2006-06-08 12:30:00,25.37,25.5,25.37,25.48,66800.0,23.0928,23.2111,23.0928,23.1929,66800.0
2006-06-08 13:00:00,25.48,25.51,25.4,25.44,42800.0,23.1929,23.2202,23.1201,23.1565,42800.0
2006-06-08 13:30:00,25.45,25.6,25.43,25.6,87600.0,23.1656,23.3022,23.1474,23.3022,87600.0
2006-06-08 14:00:00,25.64,25.64,25.54,25.64,64800.0,23.3386,23.3386,23.2475,23.3386,64800.0
2006-06-08 14:30:00,25.64,25.69,25.6,25.6,45000.0,23.3386,23.3841,23.3022,23.3022,45000.0
2006-06-08 15:00:00,25.62,25.68,25.59,25.63,99400.0,23.3204,23.375,23.2931,23.3295,99400.0
2006-06-08 15:30:00,25.63,25.64,25.59,25.6,106000.0,23.3295,23.3386,23.2931,23.3022,106000.0
2006-06-09 09:30:00,25.57,25.59,25.32,25.55,41200.0,23.2749,23.2931,23.0473,23.2566,41200.0
2006-06-09 10:00:00,25.55,25.63,25.52,25.56,30400.0,23.2566,23.3295,23.2293,23.2657,30400.0
2006-06-09 10:30:00,25.57,25.57,25.46,25.53,55600.0,23.2749,23.2749,23.1747,23.2384,55600.0
2006-06-09 11:00:00,25.51,25.6,25.5,25.57,35200.0,23.2202,23.3022,23.2111,23.2749,35200.0
2006-06-09 11:30:00,25.58,25.58,25.43,25.45,25000.0,23.284,23.284,23.1474,23.1656,25000.0
2006-06-09 12:00:00,25.43,25.5,25.41,25.41,104000.0,23.1474,23.2111,23.1292,23.1292,104000.0
2006-06-09 12:30:00,25.43,25.43,25.35,25.38,18400.0,23.1474,23.1474,23.0746,23.1019,18400.0
2006-06-09 13:00:00,25.37,25.4,25.32,25.35,26200.0,23.0928,23.1201,23.0473,23.0746,26200.0
2006-06-09 13:30:00,25.36,25.44,25.34,25.43,31200.0,23.0837,23.1565,23.0655,23.1474,31200.0
2006-06-09 14:00:00,25.42,25.45,25.38,25.43,37200.0,23.1383,23.1656,23.1019,23.1474,37200.0
2006-06-09 14:30:00,25.45,25.47,25.38,25.38,62400.0,23.1656,23.1838,23.1019,23.1019,62400.0
2006-06-09 15:00:00,25.38,25.41,25.31,25.33,43000.0,23.1019,23.1292,23.0382,23.0564,43000.0
2006-06-09 15:30:00,25.34,25.39,25.31,25.31,108000.0,23.0655,23.111,23.0382,23.0382,108000.0
2006-06-12 09:30:00,25.3,25.38,25.22,25.29,33800.0,23.0291,23.1019,22.9563,23.02,33800.0
2006-06-12 10:00:00,25.28,25.37,25.26,25.29,42800.0,23.0109,23.0928,22.9927,23.02,42800.0
2006-06-12 10:30:00,25.31,25.37,25.27,25.33,40800.0,23.0382,23.0928,23.0018,23.0564,40800.0
2006-06-12 11:00:00,25.33,25.35,25.27,25.3,45800.0,23.0564,23.0746,23.0018,23.0291,45800.0
2006-06-12 11:30:00,25.3,25.32,25.24,25.25,124400.0,23.0291,23.0473,22.9745,22.9836,124400.0
2006-06-12 12:00:00,25.25,25.25,25.16,25.22,32400.0,22.9836,22.9836,22.9017,22.9563,32400.0
2006-06-12 12:30:00,25.21,25.21,25.17,25.17,11800.0,22.9472,22.9472,22.9108,22.9108,11800.0
2006-06-12 13:00:00,25.18,25.2,25.17,25.18,36200.0,22.9199,22.9381,22.9108,22.9199,36200.0
2006-06-12 13:30:00,25.18,25.2,25.14,25.14,29600.0,22.9199,22.9381,22.8834,22.8834,29600.0
2006-06-12 14:00:00,25.14,25.15,25.05,25.11,48200.0,22.8834,22.8926,22.8015,22.8561,48200.0
2006-06-12 14:30:00,25.11,25.17,25.03,25.16,58200.0,22.8561,22.9108,22.7833,22.9017,58200.0
2006-06-12 15:00:00,25.16,25.22,25.14,25.18,84600.0,22.9017,22.9563,22.8834,22.9199,84600.0
2006-06-12 15:30:00,25.18,25.2,25.11,25.18,94400.0,22.9199,22.9381,22.8561,22.9199,94400.0
2006-06-13 09:30:00,25.13,25.23,25.07,25.16,66400.0,22.8743,22.9654,22.8197,22.9017,66400.0
2006-06-13 10:00:00,25.14,25.14,24.89,25.04,101400.0,22.8834,22.8834,22.6559,22.7924,101400.0
2006-06-13 10:30:00,25.01,25.08,24.94,24.97,111800.0,22.7651,22.8288,22.7014,22.7287,111800.0
2006-06-13 11:00:00,24.96,24.96,24.89,24.91,72600.0,22.7196,22.7196,22.6559,22.6741,72600.0
2006-06-13 11:30:00,24.91,24.98,24.9,24.95,41800.0,22.6741,22.7378,22.665,22.7105,41800.0
2006-06-13 12:00:00,24.93,24.98,24.83,24.83,62800.0,22.6923,22.7378,22.6013,22.6013,62800.0
2006-06-13 12:30:00,24.83,24.87,24.76,24.86,66200.0,22.6013,22.6377,22.5376,22.6286,66200.0
2006-06-13 13:00:00,24.85,24.86,24.78,24.78,43400.0,22.6195,22.6286,22.5558,22.5558,43400.0
2006-06-13 13:30:00,24.77,24.93,24.76,24.92,58800.0,22.5467,22.6923,22.5376,22.6832,58800.0
2006-06-13 14:00:00,24.92,24.93,24.84,24.91,57000.0,22.6832,22.6923,22.6104,22.6741,57000.0
2006-06-13 14:30:00,24.91,24.93,24.85,24.92,42800.0,22.6741,22.6923,22.6195,22.6832,42800.0
2006-06-13 15:00:00,24.91,24.91,24.81,24.9,54000.0,22.6741,22.6741,22.5831,22.665,54000.0
2006-06-13 15:30:00,24.89,24.99,24.83,24.87,229800.0,22.6559,22.7469,22.6013,22.6377,229800.0
2006-06-14 09:30:00,24.8,24.8,24.56,24.61,52800.0,22.574,22.574,22.3555,22.401,52800.0
2006-06-14 10:00:00,24.61,24.72,24.58,24.68,38400.0,22.401,22.5011,22.3737,22.4647,38400.0
2006-06-14 10:30:00,24.7,24.74,24.61,24.62,50600.0,22.4829,22.5194,22.401,22.4101,50600.0
2006-06-14 11:00:00,24.61,24.61,24.52,24.53,69200.0,22.401,22.401,22.3191,22.3282,69200.0
2006-06-14 11:30:00,24.52,24.53,24.48,24.5,107800.0,22.3191,22.3282,22.2827,22.3009,107800.0
2006-06-14 12:00:00,24.51,24.51,24.42,24.46,176400.0,22.31,22.31,22.2281,22.2645,176400.0
2006-06-14 12:30:00,24.46,24.52,24.45,24.46,68000.0,22.2645,22.3191,22.2554,22.2645,68000.0
2006-06-14 13:00:00,24.47,24.52,24.47,24.51,33000.0,22.2736,22.3191,22.2736,22.31,33000.0
2006-06-14 13:30:00,24.52,24.55,24.5,24.55,62800.0,22.3191,22.3464,22.3009,22.3464,62800.0
2006-06-14 14:00:00,24.55,24.61,24.53,24.59,82800.0,22.3464,22.401,22.3282,22.3828,82800.0
2006-06-14 14:30:00,24.6,24.64,24.58,24.62,73200.0,22.3919,22.4283,22.3737,22.4101,73200.0
2006-06-14 15:00:00,24.62,24.68,24.57,24.57,48000.0,22.4101,22.4647,22.3646,22.3646,48000.0
2006-06-14 15:30:00,24.57,24.75,24.57,24.72,193400.0,22.3646,22.5285,22.3646,22.5011,193400.0
2006-06-15 09:30:00,24.74,24.74,24.5,24.53,44800.0,22.5194,22.5194,22.3009,22.3282,44800.0
2006-06-15 10:00:00,24.53,24.56,24.5,24.54,27200.0,22.3282,22.3555,22.3009,22.3373,27200.0
2006-06-15 10:30:00,24.54,24.61,24.54,24.59,21600.0,22.3373,22.401,22.3373,22.3828,21600.0
2006-06-15 11:00:00,24.59,24.61,24.5,24.55,168400.0,22.3828,22.401,22.3009,22.3464,168400.0
2006-06-15 11:30:00,24.56,24.58,24.54,24.56,97800.0,22.3555,22.3737,22.3373,22.3555,97800.0
2006-06-15 12:00:00,24.58,24.65,24.54,24.58,83600.0,22.3737,22.4374,22.3373,22.3737,83600.0
2006-06-15 12:30:00,24.6,24.61,24.57,24.6,31600.0,22.3919,22.401,22.3646,22.3919,31600.0
2006-06-15 13:00:00,24.6,24.68,24.6,24.63,38000.0,22.3919,22.4647,22.3919,22.4192,38000.0
2006-06-15 13:30:00,24.61,24.68,24.6,24.68,162200.0,22.401,22.4647,22.3919,22.4647,162200.0
2006-06-15 14:00:00,24.68,24.78,24.66,24.74,47200.0,22.4647,22.5558,22.4465,22.5194,47200.0
2006-06-15 14:30:00,24.75,24.77,24.68,24.73,57800.0,22.5285,22.5467,22.4647,22.5102,57800.0
2006-06-15 15:00:00,24.73,24.84,24.73,24.82,55000.0,22.5102,22.6104,22.5102,22.5922,55000.0
2006-06-15 15:30:00,24.82,24.86,24.78,24.82,129200.0,22.5922,22.6286,22.5558,22.5922,129200.0
2006-06-16 09:30:00,24.92,25.1,24.92,25.05,95800.0,22.6832,22.847,22.6832,22.8015,95800.0
2006-06-16 10:00:00,25.04,25.04,24.77,24.77,111800.0,22.7924,22.7924,22.5467,22.5467,111800.0
2006-06-16 10:30:00,24.78,24.78,24.66,24.74,46000.0,22.5558,22.5558,22.4465,22.5194,46000.0
2006-06-16 11:00:00,24.74,24.86,24.72,24.74,62800.0,22.5194,22.6286,22.5011,22.5194,62800.0
2006-06-16 11:30:00,24.75,24.8,24.72,24.74,37400.0,22.5285,22.574,22.5011,22.5194,37400.0
2006-06-16 12:00:00,24.74,24.77,24.66,24.71,54800.0,22.5194,22.5467,22.4465,22.492,54800.0
2006-06-16 12:30:00,24.71,24.75,24.71,24.74,18800.0,22.492,22.5285,22.492,22.5194,18800.0
2006-06-16 13:00:00,24.74,24.78,24.72,24.77,45200.0,22.5194,22.5558,22.5011,22.5467,45200.0
2006-06-16 13:30:00,24.77,24.77,24.73,24.75,31600.0,22.5467,22.5467,22.5102,22.5285,31600.0
2006-06-16 14:00:00,24.75,24.75,24.7,24.71,43800.0,22.5285,22.5285,22.4829,22.492,43800.0
2006-06-16 14:30:00,24.72,24.75,24.69,24.74,28600.0,22.5011,22.5285,22.4738,22.5194,28600.0
2006-06-16 15:00:00,24.75,24.79,24.73,24.74,47400.0,22.5285,22.5649,22.5102,22.5194,47400.0
2006-06-16 15:30:00,24.74,24.81,24.74,24.75,197400.0,22.5194,22.5831,22.5194,22.5285,197400.0
2006-06-19 09:30:00,24.68,24.75,24.57,24.63,99000.0,22.4647,22.5285,22.3646,22.4192,99000.0
2006-06-19 10:00:00,24.66,24.74,24.66,24.7,64600.0,22.4465,22.5194,22.4465,22.4829,64600.0
2006-06-19 10:30:00,24.7,24.72,24.68,24.7,34000.0,22.4829,22.5011,22.4647,22.4829,34000.0
2006-06-19 11:00:00,24.7,24.72,24.64,24.65,52400.0,22.4829,22.5011,22.4283,22.4374,52400.0
2006-06-19 11:30:00,24.65,24.7,24.64,24.66,118000.0,22.4374,22.4829,22.4283,22.4465,118000.0
2006-06-19 12:00:00,24.66,24.7,24.65,24.68,76000.0,22.4465,22.4829,22.4374,22.4647,76000.0
2006-06-19 12:30:00,24.68,24.74,24.67,24.74,53600.0,22.4647,22.5194,22.4556,22.5194,53600.0
2006-06-19 13:00:00,24.73,24.73,24.65,24.66,31000.0,22.5102,22.5102,22.4374,22.4465,31000.0
2006-06-19 13:30:00,24.66,24.7,24.64,24.68,55800.0,22.4465,22.4829,22.4283,22.4647,55800.0
2006-06-19 14:00:00,24.68,24.7,24.61,24.66,59600.0,22.4647,22.4829,22.401,22.4465,59600.0
2006-06-19 14:30:00,24.66,24.67,24.61,24.63,46400.0,22.4465,22.4556,22.401,22.4192,46400.0
2006-06-19 15:00:00,24.63,24.67,24.6,24.67,42600.0,22.4192,22.4556,22.3919,22.4556,42600.0
2006-06-19 15:30:00,24.67,24.68,24.58,24.63,130600.0,22.4556,22.4647,22.3737,22.4192,130600.0
2006-06-20 09:30:00,24.58,24.66,24.55,24.62,24600.0,22.3737,22.4465,22.3464,22.4101,24600.0
2006-06-20 10:00:00,24.6,24.65,24.55,24.65,61400.0,22.3919,22.4374,22.3464,22.4374,61400.0
2006-06-20 10:30:00,24.66,24.68,24.62,24.66,34800.0,22.4465,22.4647,22.4101,22.4465,34800.0
2006-06-20 11:00:00,24.65,24.68,24.6,24.65,26200.0,22.4374,22.4647,22.3919,22.4374,26200.0
2006-06-20 11:30:00,24.65,24.67,24.63,24.66,39800.0,22.4374,22.4556,22.4192,22.4465,39800.0
2006-06-20 12:00:00,24.66,24.68,24.64,24.66,54800.0,22.4465,22.4647,22.4283,22.4465,54800.0
2006-06-20 12:30:00,24.66,24.67,24.64,24.66,107400.0,22.4465,22.4556,22.4283,22.4465,107400.0
2006-06-20 13:00:00,24.66,24.68,24.65,24.65,81000.0,22.4465,22.4647,22.4374,22.4374,81000.0
2006-06-20 13:30:00,24.65,24.68,24.65,24.65,26000.0,22.4374,22.4647,22.4374,22.4374,26000.0
2006-06-20 14:00:00,24.65,24.7,24.65,24.69,70800.0,22.4374,22.4829,22.4374,22.4738,70800.0
2006-06-20 14:30:00,24.7,24.7,24.65,24.69,294200.0,22.4829,22.4829,22.4374,22.4738,294200.0
2006-06-20 15:00:00,24.7,24.7,24.67,24.68,159400.0,22.4829,22.4829,22.4556,22.4647,159400.0
2006-06-20 15:30:00,24.68,24.7,24.66,24.67,235400.0,22.4647,22.4829,22.4465,22.4556,235400.0
2006-06-21 09:30:00,24.66,24.73,24.63,24.65,59400.0,22.4465,22.5102,22.4192,22.4374,59400.0
2006-06-21 10:00:00,24.65,24.65,24.58,24.63,17600.0,22.4374,22.4374,22.3737,22.4192,17600.0
2006-06-21 10:30:00,24.64,24.65,24.61,24.65,39000.0,22.4283,22.4374,22.401,22.4374,39000.0
2006-06-21 11:00:00,24.65,24.67,24.62,24.65,40200.0,22.4374,22.4556,22.4101,22.4374,40200.0
2006-06-21 11:30:00,24.65,24.65,24.62,24.63,21600.0,22.4374,22.4374,22.4101,22.4192,21600.0
2006-06-21 12:00:00,24.64,24.65,24.6,24.62,26800.0,22.4283,22.4374,22.3919,22.4101,26800.0
2006-06-21 12:30:00,24.62,24.62,24.59,24.6,45800.0,22.4101,22.4101,22.3828,22.3919,45800.0
2006-06-21 13:00:00,24.6,24.6,24.56,24.58,76600.0,22.3919,22.3919,22.3555,22.3737,76600.0
2006-06-21 13:30:00,24.57,24.59,24.55,24.59,33200.0,22.3646,22.3828,22.3464,22.3828,33200.0
2006-06-21 14:00:00,24.59,24.6,24.57,24.6,69800.0,22.3828,22.3919,22.3646,22.3919,69800.0
2006-06-21 14:30:00,24.6,24.65,24.57,24.6,49400.0,22.3919,22.4374,22.3646,22.3919,49400.0
2006-06-21 15:00:00,24.59,24.63,24.58,24.63,62000.0,22.3828,22.4192,22.3737,22.4192,62000.0
2006-06-21 15:30:00,24.62,24.66,24.6,24.64,85200.0,22.4101,22.4465,22.3919,22.4283,85200.0
2006-06-22 09:30:00,24.57,24.57,24.5,24.54,74800.0,22.3646,22.3646,22.3009,22.3373,74800.0
2006-06-22 10:00:00,24.52,24.52,24.46,24.46,26400.0,22.3191,22.3191,22.2645,22.2645,26400.0
2006-06-22 10:30:00,24.46,24.48,24.41,24.41,33800.0,22.2645,22.2827,22.219,22.219,33800.0
2006-06-22 11:00:00,24.42,24.43,24.35,24.38,64800.0,22.2281,22.2372,22.1644,22.1917,64800.0
2006-06-22 11:30:00,24.38,24.38,24.35,24.36,80200.0,22.1917,22.1917,22.1644,22.1735,80200.0
2006-06-22 12:00:00,24.36,24.36,24.33,24.33,34400.0,22.1735,22.1735,22.1462,22.1462,34400.0
2006-06-22 12:30:00,24.33,24.38,24.33,24.36,39400.0,22.1462,22.1917,22.1462,22.1735,39400.0
2006-06-22 13:00:00,24.36,24.36,24.33,24.34,22000.0,22.1735,22.1735,22.1462,22.1553,22000.0
2006-06-22 13:30:00,24.34,24.35,24.31,24.34,61800.0,22.1553,22.1644,22.1279,22.1553,61800.0
2006-06-22 14:00:00,24.34,24.36,24.32,24.36,39800.0,22.1553,22.1735,22.1371,22.1735,39800.0
2006-06-22 14:30:00,24.36,24.36,24.34,24.36,38200.0,22.1735,22.1735,22.1553,22.1735,38200.0
2006-06-22 15:00:00,24.36,24.4,24.32,24.38,58600.0,22.1735,22.2099,22.1371,22.1917,58600.0
2006-06-22 15:30:00,24.39,24.43,24.38,24.39,68400.0,22.2008,22.2372,22.1917,22.2008,68400.0
2006-06-23 09:30:00,24.32,24.34,24.25,24.3,356200.0,22.1371,22.1553,22.0733,22.1188,356200.0
2006-06-23 10:00:00,24.29,24.32,24.27,24.31,131600.0,22.1097,22.1371,22.0915,22.1279,131600.0
2006-06-23 10:30:00,24.31,24.32,24.26,24.31,149600.0,22.1279,22.1371,22.0824,22.1279,149600.0
2006-06-23 11:00:00,24.3,24.31,24.29,24.3,112600.0,22.1188,22.1279,22.1097,22.1188,112600.0
2006-06-23 11:30:00,24.3,24.32,24.29,24.31,95200.0,22.1188,22.1371,22.1097,22.1279,95200.0
2006-06-23 12:00:00,24.32,24.36,24.31,24.32,85600.0,22.1371,22.1735,22.1279,22.1371,85600.0
2006-06-23 12:30:00,24.32,24.38,24.3,24.33,149800.0,22.1371,22.1917,22.1188,22.1462,149800.0
2006-06-23 13:00:00,24.33,24.34,24.32,24.33,36000.0,22.1462,22.1553,22.1371,22.1462,36000.0
2006-06-23 13:30:00,24.32,24.33,24.28,24.29,38200.0,22.1371,22.1462,22.1006,22.1097,38200.0
2006-06-23 14:00:00,24.28,24.28,24.2,24.2,53800.0,22.1006,22.1006,22.0278,22.0278,53800.0
2006-06-23 14:30:00,24.2,24.23,24.16,24.18,70400.0,22.0278,22.0551,21.9914,22.0096,70400.0
2006-06-23 15:00:00,24.19,24.24,24.14,24.24,197400.0,22.0187,22.0642,21.9732,22.0642,197400.0
2006-06-23 15:30:00,24.24,24.25,24.2,24.24,155400.0,22.0642,22.0733,22.0278,22.0642,155400.0
2006-06-26 09:30:00,24.21,24.35,24.13,24.26,83000.0,22.0369,22.1644,21.9641,22.0824,83000.0
2006-06-26 10:00:00,24.25,24.26,24.11,24.11,95200.0,22.0733,22.0824,21.9459,21.9459,95200.0
2006-06-26 10:30:00,24.11,24.34,24.11,24.31,58400.0,21.9459,22.1553,21.9459,22.1279,58400.0
2006-06-26 11:00:00,24.32,24.34,24.3,24.33,41000.0,22.1371,22.1553,22.1188,22.1462,41000.0
2006-06-26 11:30:00,24.33,24.35,24.31,24.35,45600.0,22.1462,22.1644,22.1279,22.1644,45600.0
2006-06-26 12:00:00,24.35,24.38,24.34,24.38,35000.0,22.1644,22.1917,22.1553,22.1917,35000.0
2006-06-26 12:30:00,24.37,24.4,24.35,24.39,48000.0,22.1826,22.2099,22.1644,22.2008,48000.0
2006-06-26 13:00:00,24.39,24.45,24.39,24.42,92600.0,22.2008,22.2554,22.2008,22.2281,92600.0
2006-06-26 13:30:00,24.42,24.47,24.41,24.46,59000.0,22.2281,22.2736,22.219,22.2645,59000.0
2006-06-26 14:00:00,24.47,24.54,24.47,24.52,56000.0,22.2736,22.3373,22.2736,22.3191,56000.0
2006-06-26 14:30:00,24.52,24.59,24.52,24.53,76600.0,22.3191,22.3828,22.3191,22.3282,76600.0
2006-06-26 15:00:00,24.53,24.53,24.35,24.35,115800.0,22.3282,22.3282,22.1644,22.1644,115800.0
2006-06-26 15:30:00,24.36,24.44,24.35,24.37,185000.0,22.1735,22.2463,22.1644,22.1826,185000.0
2006-06-27 09:30:00,24.33,24.5,24.33,24.42,56200.0,22.1462,22.3009,22.1462,22.2281,56200.0
2006-06-27 10:00:00,24.43,24.47,24.35,24.42,107400.0,22.2372,22.2736,22.1644,22.2281,107400.0
2006-06-27 10:30:00,24.43,24.48,24.41,24.47,67200.0,22.2372,22.2827,22.219,22.2736,67200.0
2006-06-27 11:00:00,24.46,24.48,24.42,24.43,96200.0,22.2645,22.2827,22.2281,22.2372,96200.0
2006-06-27 11:30:00,24.43,24.48,24.42,24.48,46200.0,22.2372,22.2827,22.2281,22.2827,46200.0
2006-06-27 12:00:00,24.48,24.52,24.45,24.46,56000.0,22.2827,22.3191,22.2554,22.2645,56000.0
2006-06-27 12:30:00,24.43,24.54,24.43,24.5,71400.0,22.2372,22.3373,22.2372,22.3009,71400.0
2006-06-27 13:00:00,24.49,24.55,24.46,24.54,57400.0,22.2918,22.3464,22.2645,22.3373,57400.0
2006-06-27 13:30:00,24.55,24.56,24.48,24.5,152800.0,22.3464,22.3555,22.2827,22.3009,152800.0
2006-06-27 14:00:00,24.5,24.54,24.45,24.45,64800.0,22.3009,22.3373,22.2554,22.2554,64800.0
2006-06-27 14:30:00,24.45,24.5,24.45,24.5,65000.0,22.2554,22.3009,22.2554,22.3009,65000.0
2006-06-27 15:00:00,24.5,24.54,24.45,24.47,100200.0,22.3009,22.3373,22.2554,22.2736,100200.0
2006-06-27 15:30:00,24.47,24.49,24.41,24.45,74800.0,22.2736,22.2918,22.219,22.2554,74800.0
2006-06-28 09:30:00,24.43,24.49,24.25,24.29,77800.0,22.2372,22.2918,22.0733,22.1097,77800.0
2006-06-28 10:00:00,24.3,24.47,24.21,24.22,79600.0,22.1188,22.2736,22.0369,22.046,79600.0
2006-06-28 10:30:00,24.25,24.28,24.04,24.08,86000.0,22.0733,22.1006,21.8822,21.9186,86000.0
2006-06-28 11:00:00,24.09,24.27,24.09,24.21,62400.0,21.9277,22.0915,21.9277,22.0369,62400.0
2006-06-28 11:30:00,24.21,24.39,24.15,24.38,93200.0,22.0369,22.2008,21.9823,22.1917,93200.0
2006-06-28 12:00:00,24.38,24.38,24.3,24.32,83600.0,22.1917,22.1917,22.1188,22.1371,83600.0
2006-06-28 12:30:00,24.31,24.31,24.21,24.21,55600.0,22.1279,22.1279,22.0369,22.0369,55600.0
2006-06-28 13:00:00,24.22,24.4,24.21,24.33,73200.0,22.046,22.2099,22.0369,22.1462,73200.0
2006-06-28 13:30:00,24.32,24.34,24.24,24.32,56400.0,22.1371,22.1553,22.0642,22.1371,56400.0
2006-06-28 14:00:00,24.32,24.39,24.27,24.35,125400.0,22.1371,22.2008,22.0915,22.1644,125400.0
2006-06-28 14:30:00,24.37,24.4,24.3,24.38,139800.0,22.1826,22.2099,22.1188,22.1917,139800.0
2006-06-28 15:00:00,24.39,24.43,24.34,24.39,127000.0,22.2008,22.2372,22.1553,22.2008,127000.0
2006-06-28 15:30:00,24.39,24.42,24.33,24.36,85600.0,22.2008,22.2281,22.1462,22.1735,85600.0
2006-06-29 09:30:00,24.4,24.49,24.28,24.39,172800.0,22.2099,22.2918,22.1006,22.2008,172800.0
2006-06-29 10:00:00,24.36,24.43,24.33,24.38,82600.0,22.1735,22.2372,22.1462,22.1917,82600.0
2006-06-29 10:30:00,24.39,24.4,24.36,24.37,54600.0,22.2008,22.2099,22.1735,22.1826,54600.0
2006-06-29 11:00:00,24.38,24.39,24.33,24.35,73800.0,22.1917,22.2008,22.1462,22.1644,73800.0
2006-06-29 11:30:00,24.35,24.38,24.3,24.34,35000.0,22.1644,22.1917,22.1188,22.1553,35000.0
2006-06-29 12:00:00,24.34,24.37,24.33,24.36,33800.0,22.1553,22.1826,22.1462,22.1735,33800.0
2006-06-29 12:30:00,24.36,24.38,24.35,24.36,63200.0,22.1735,22.1917,22.1644,22.1735,63200.0
2006-06-29 13:00:00,24.36,24.38,24.34,24.36,68800.0,22.1735,22.1917,22.1553,22.1735,68800.0
2006-06-29 13:30:00,24.38,24.4,24.34,24.4,70800.0,22.1917,22.2099,22.1553,22.2099,70800.0
2006-06-29 14:00:00,24.38,24.51,24.38,24.42,75000.0,22.1917,22.31,22.1917,22.2281,75000.0
2006-06-29 14:30:00,24.42,24.5,24.38,24.45,66800.0,22.2281,22.3009,22.1917,22.2554,66800.0
2006-06-29 15:00:00,24.46,24.49,24.39,24.4,100200.0,22.2645,22.2918,22.2008,22.2099,100200.0
2006-06-29 15:30:00,24.4,24.46,24.4,24.45,141000.0,22.2099,22.2645,22.2099,22.2554,141000.0
2006-06-30 09:30:00,24.48,24.68,24.48,24.68,226000.0,22.2827,22.4647,22.2827,22.4647,226000.0
2006-06-30 10:00:00,24.66,24.84,24.64,24.83,297800.0,22.4465,22.6104,22.4283,22.6013,297800.0
2006-06-30 10:30:00,24.83,24.93,24.8,24.9,124600.0,22.6013,22.6923,22.574,22.665,124600.0
2006-06-30 11:00:00,24.92,25.02,24.92,25.0,145600.0,22.6832,22.7742,22.6832,22.756,145600.0
2006-06-30 11:30:00,25.01,25.1,25.0,25.09,275000.0,22.7651,22.847,22.756,22.8379,275000.0
2006-06-30 12:00:00,25.1,25.11,25.03,25.06,86400.0,22.847,22.8561,22.7833,22.8106,86400.0
2006-06-30 12:30:00,25.05,25.15,25.05,25.15,79200.0,22.8015,22.8926,22.8015,22.8926,79200.0
2006-06-30 13:00:00,25.15,25.15,24.99,25.0,186800.0,22.8926,22.8926,22.7469,22.756,186800.0
2006-06-30 13:30:00,25.0,25.05,24.99,24.99,104200.0,22.756,22.8015,22.7469,22.7469,104200.0
2006-06-30 14:00:00,25.0,25.13,24.99,25.13,132400.0,22.756,22.8743,22.7469,22.8743,132400.0
2006-06-30 14:30:00,25.13,25.24,25.12,25.15,144000.0,22.8743,22.9745,22.8652,22.8926,144000.0
2006-06-30 15:00:00,25.15,25.16,25.09,25.12,146400.0,22.8926,22.9017,22.8379,22.8652,146400.0
2006-06-30 15:30:00,25.11,25.17,25.07,25.13,301600.0,22.8561,22.9108,22.8197,22.8743,301600.0
2006-07-03 09:30:00,25.11,25.28,25.1,25.11,73800.0,22.8561,23.0109,22.847,22.8561,73800.0
2006-07-03 10:00:00,25.1,25.11,25.04,25.08,33400.0,22.847,22.8561,22.7924,22.8288,33400.0
2006-07-03 10:30:00,25.09,25.13,25.08,25.1,103400.0,22.8379,22.8743,22.8288,22.847,103400.0
2006-07-03 11:00:00,25.11,25.17,25.1,25.13,71200.0,22.8561,22.9108,22.847,22.8743,71200.0
2006-07-03 11:30:00,25.13,25.22,25.13,25.21,154800.0,22.8743,22.9563,22.8743,22.9472,154800.0
2006-07-03 12:00:00,25.21,25.25,25.2,25.23,33800.0,22.9472,22.9836,22.9381,22.9654,33800.0
2006-07-03 12:30:00,25.25,25.25,25.11,25.17,108000.0,22.9836,22.9836,22.8561,22.9108,108000.0
2006-07-03 13:00:00,25.18,25.18,25.18,25.18,1800.0,22.9199,22.9199,22.9199,22.9199,1800.0
2006-07-03 13:30:00,25.18,25.18,25.18,25.18,0.0,22.9199,22.9199,22.9199,22.9199,0.0
2006-07-03 14:00:00,25.18,25.18,25.18,25.18,0.0,22.9199,22.9199,22.9199,22.9199,0.0
2006-07-03 14:30:00,25.18,25.18,25.18,25.18,0.0,22.9199,22.9199,22.9199,22.9199,0.0
2006-07-03 15:00:00,25.18,25.18,25.18,25.18,0.0,22.9199,22.9199,22.9199,22.9199,0.0
2006-07-03 15:30:00,25.18,25.18,25.18,25.18,0.0,22.9199,22.9199,22.9199,22.9199,0.0
2006-07-05 09:30:00,25.1,25.13,25.0,25.1,126800.0,22.847,22.8743,22.756,22.847,126800.0
2006-07-05 10:00:00,25.1,25.15,25.09,25.14,93800.0,22.847,22.8926,22.8379,22.8834,93800.0
2006-07-05 10:30:00,25.14,25.15,25.11,25.13,93400.0,22.8834,22.8926,22.8561,22.8743,93400.0
2006-07-05 11:00:00,25.14,25.14,25.0,25.04,59400.0,22.8834,22.8834,22.756,22.7924,59400.0
2006-07-05 11:30:00,25.04,25.06,25.02,25.04,76400.0,22.7924,22.8106,22.7742,22.7924,76400.0
2006-07-05 12:00:00,25.04,25.08,25.03,25.08,42600.0,22.7924,22.8288,22.7833,22.8288,42600.0
2006-07-05 12:30:00,25.09,25.11,25.04,25.09,38600.0,22.8379,22.8561,22.7924,22.8379,38600.0
2006-07-05 13:00:00,25.1,25.11,25.08,25.11,41200.0,22.847,22.8561,22.8288,22.8561,41200.0
2006-07-05 13:30:00,25.1,25.14,25.05,25.06,52000.0,22.847,22.8834,22.8015,22.8106,52000.0
2006-07-05 14:00:00,25.06,25.11,25.05,25.08,59200.0,22.8106,22.8561,22.8015,22.8288,59200.0
2006-07-05 14:30:00,25.08,25.18,25.04,25.09,62400.0,22.8288,22.9199,22.7924,22.8379,62400.0
2006-07-05 15:00:00,25.09,25.14,25.04,25.06,70000.0,22.8379,22.8834,22.7924,22.8106,70000.0
2006-07-05 15:30:00,25.05,25.16,25.05,25.06,83200.0,22.8015,22.9017,22.8015,22.8106,83200.0
2006-07-06 09:30:00,25.02,25.38,25.02,25.33,45200.0,22.7742,23.1019,22.7742,23.0564,45200.0
2006-07-06 10:00:00,25.32,25.45,25.31,25.41,93600.0,23.0473,23.1656,23.0382,23.1292,93600.0
2006-07-06 10:30:00,25.41,25.43,25.21,25.27,105000.0,23.1292,23.1474,22.9472,23.0018,105000.0
2006-07-06 11:00:00,25.28,25.43,25.25,25.42,50400.0,23.0109,23.1474,22.9836,23.1383,50400.0
2006-07-06 11:30:00,25.42,25.42,25.34,25.38,75400.0,23.1383,23.1383,23.0655,23.1019,75400.0
2006-07-06 12:00:00,25.38,25.38,25.29,25.33,39800.0,23.1019,23.1019,23.02,23.0564,39800.0
2006-07-06 12:30:00,25.33,25.37,25.28,25.29,64000.0,23.0564,23.0928,23.0109,23.02,64000.0
2006-07-06 13:00:00,25.29,25.31,25.27,25.29,32600.0,23.02,23.0382,23.0018,23.02,32600.0
2006-07-06 13:30:00,25.3,25.32,25.28,25.28,38800.0,23.0291,23.0473,23.0109,23.0109,38800.0
2006-07-06 14:00:00,25.28,25.28,25.16,25.19,54600.0,23.0109,23.0109,22.9017,22.929,54600.0
2006-07-06 14:30:00,25.19,25.22,25.16,25.17,54600.0,22.929,22.9563,22.9017,22.9108,54600.0
2006-07-06 15:00:00,25.16,25.25,25.14,25.2,88800.0,22.9017,22.9836,22.8834,22.9381,88800.0
2006-07-06 15:30:00,25.21,25.23,25.17,25.21,127400.0,22.9472,22.9654,22.9108,22.9472,127400.0
2006-07-07 09:30:00,25.16,25.52,25.16,25.46,91200.0,22.9017,23.2293,22.9017,23.1747,91200.0
2006-07-07 10:00:00,25.45,25.45,25.17,25.25,114400.0,23.1656,23.1656,22.9108,22.9836,114400.0
2006-07-07 10:30:00,25.27,25.3,25.21,25.24,91200.0,23.0018,23.0291,22.9472,22.9745,91200.0
2006-07-07 11:00:00,25.25,25.33,25.25,25.31,42000.0,22.9836,23.0564,22.9836,23.0382,42000.0
2006-07-07 11:30:00,25.3,25.43,25.26,25.34,58800.0,23.0291,23.1474,22.9927,23.0655,58800.0
2006-07-07 12:00:00,25.33,25.44,25.33,25.42,59400.0,23.0564,23.1565,23.0564,23.1383,59400.0
2006-07-07 12:30:00,25.44,25.49,25.38,25.38,39600.0,23.1565,23.202,23.1019,23.1019,39600.0
2006-07-07 13:00:00,25.39,25.42,25.29,25.4,74200.0,23.111,23.1383,23.02,23.1201,74200.0
2006-07-07 13:30:00,25.39,25.49,25.38,25.39,37000.0,23.111,23.202,23.1019,23.111,37000.0
2006-07-07 14:00:00,25.41,25.5,25.38,25.45,59000.0,23.1292,23.2111,23.1019,23.1656,59000.0
2006-07-07 14:30:00,25.44,25.46,25.28,25.28,75600.0,23.1565,23.1747,23.0109,23.0109,75600.0
2006-07-07 15:00:00,25.29,25.3,25.27,25.3,48000.0,23.02,23.0291,23.0018,23.0291,48000.0
2006-07-07 15:30:00,25.3,25.3,25.27,25.27,65400.0,23.0291,23.0291,23.0018,23.0018,65400.0
2006-07-10 09:30:00,25.35,25.35,25.23,25.25,150000.0,23.0746,23.0746,22.9654,22.9836,150000.0
2006-07-10 10:00:00,25.25,25.25,25.21,25.25,97000.0,22.9836,22.9836,22.9472,22.9836,97000.0
2006-07-10 10:30:00,25.25,25.29,25.22,25.28,124800.0,22.9836,23.02,22.9563,23.0109,124800.0
2006-07-10 11:00:00,25.28,25.29,25.21,25.25,112200.0,23.0109,23.02,22.9472,22.9836,112200.0
2006-07-10 11:30:00,25.24,25.27,25.22,25.27,66600.0,22.9745,23.0018,22.9563,23.0018,66600.0
2006-07-10 12:00:00,25.28,25.36,25.25,25.33,179600.0,23.0109,23.0837,22.9836,23.0564,179600.0
2006-07-10 12:30:00,25.31,25.45,25.28,25.38,89000.0,23.0382,23.1656,23.0109,23.1019,89000.0
2006-07-10 13:00:00,25.39,25.42,25.34,25.36,47400.0,23.111,23.1383,23.0655,23.0837,47400.0
2006-07-10 13:30:00,25.36,25.4,25.33,25.38,72000.0,23.0837,23.1201,23.0564,23.1019,72000.0
2006-07-10 14:00:00,25.38,25.38,25.29,25.3,98200.0,23.1019,23.1019,23.02,23.0291,98200.0
2006-07-10 14:30:00,25.3,25.34,25.28,25.32,105400.0,23.0291,23.0655,23.0109,23.0473,105400.0
2006-07-10 15:00:00,25.32,25.41,25.29,25.35,116200.0,23.0473,23.1292,23.02,23.0746,116200.0
2006-07-10 15:30:00,25.36,25.4,25.29,25.33,176400.0,23.0837,23.1201,23.02,23.0564,176400.0
2006-07-11 09:30:00,25.3,25.53,25.3,25.36,77400.0,23.0291,23.2384,23.0291,23.0837,77400.0
2006-07-11 10:00:00,25.36,25.58,25.28,25.53,115000.0,23.0837,23.284,23.0109,23.2384,115000.0
2006-07-11 10:30:00,25.53,25.53,25.45,25.51,95600.0,23.2384,23.2384,23.1656,23.2202,95600.0
2006-07-11 11:00:00,25.5,25.56,25.5,25.51,85800.0,23.2111,23.2657,23.2111,23.2202,85800.0
2006-07-11 11:30:00,25.52,25.53,25.43,25.46,321600.0,23.2293,23.2384,23.1474,23.1747,321600.0
2006-07-11 12:00:00,25.47,25.52,25.44,25.5,101000.0,23.1838,23.2293,23.1565,23.2111,101000.0
2006-07-11 12:30:00,25.49,25.52,25.45,25.5,57200.0,23.202,23.2293,23.1656,23.2111,57200.0
2006-07-11 13:00:00,25.5,25.53,25.47,25.52,41800.0,23.2111,23.2384,23.1838,23.2293,41800.0
2006-07-11 13:30:00,25.53,25.55,25.5,25.55,44800.0,23.2384,23.2566,23.2111,23.2566,44800.0
2006-07-11 14:00:00,25.55,25.57,25.53,25.56,62600.0,23.2566,23.2749,23.2384,23.2657,62600.0
2006-07-11 14:30:00,25.54,25.57,25.53,25.57,144200.0,23.2475,23.2749,23.2384,23.2749,144200.0
2006-07-11 15:00:00,25.58,25.66,25.57,25.6,112400.0,23.284,23.3568,23.2749,23.3022,112400.0
2006-07-11 15:30:00,25.6,25.62,25.55,25.55,168400.0,23.3022,23.3204,23.2566,23.2566,168400.0
2006-07-12 09:30:00,25.5,25.6,25.49,25.58,66200.0,23.2111,23.3022,23.202,23.284,66200.0
2006-07-12 10:00:00,25.58,25.63,25.54,25.6,118800.0,23.284,23.3295,23.2475,23.3022,118800.0
2006-07-12 10:30:00,25.6,25.61,25.51,25.54,107600.0,23.3022,23.3113,23.2202,23.2475,107600.0
2006-07-12 11:00:00,25.54,25.57,25.52,25.52,49600.0,23.2475,23.2749,23.2293,23.2293,49600.0
2006-07-12 11:30:00,25.53,25.57,25.53,25.54,62400.0,23.2384,23.2749,23.2384,23.2475,62400.0
2006-07-12 12:00:00,25.54,25.59,25.53,25.57,54600.0,23.2475,23.2931,23.2384,23.2749,54600.0
2006-07-12 12:30:00,25.57,25.63,25.57,25.61,38800.0,23.2749,23.3295,23.2749,23.3113,38800.0
2006-07-12 13:00:00,25.61,25.61,25.54,25.6,42200.0,23.3113,23.3113,23.2475,23.3022,42200.0
2006-07-12 13:30:00,25.6,25.61,25.59,25.6,38000.0,23.3022,23.3113,23.2931,23.3022,38000.0
2006-07-12 14:00:00,25.61,25.65,25.6,25.63,54400.0,23.3113,23.3477,23.3022,23.3295,54400.0
2006-07-12 14:30:00,25.64,25.64,25.56,25.61,49600.0,23.3386,23.3386,23.2657,23.3113,49600.0
2006-07-12 15:00:00,25.61,25.66,25.57,25.65,94800.0,23.3113,23.3568,23.2749,23.3477,94800.0
2006-07-12 15:30:00,25.66,25.66,25.57,25.59,75600.0,23.3568,23.3568,23.2749,23.2931,75600.0
2006-07-13 09:30:00,25.49,25.68,25.48,25.63,60400.0,23.202,23.375,23.1929,23.3295,60400.0
2006-07-13 10:00:00,25.63,25.64,25.53,25.58,60200.0,23.3295,23.3386,23.2384,23.284,60200.0
2006-07-13 10:30:00,25.58,25.7,25.58,25.69,82000.0,23.284,23.3932,23.284,23.3841,82000.0
2006-07-13 11:00:00,25.68,25.73,25.58,25.73,111200.0,23.375,23.4205,23.284,23.4205,111200.0
2006-07-13 11:30:00,25.75,25.78,25.67,25.77,117000.0,23.4387,23.466,23.3659,23.4569,117000.0
2006-07-13 12:00:00,25.78,25.81,25.73,25.73,75200.0,23.466,23.4933,23.4205,23.4205,75200.0
2006-07-13 12:30:00,25.75,25.82,25.75,25.78,57200.0,23.4387,23.5024,23.4387,23.466,57200.0
2006-07-13 13:00:00,25.78,25.8,25.66,25.68,73400.0,23.466,23.4842,23.3568,23.375,73400.0
2006-07-13 13:30:00,25.68,25.68,25.64,25.64,47200.0,23.375,23.375,23.3386,23.3386,47200.0
2006-07-13 14:00:00,25.64,25.69,25.64,25.64,57400.0,23.3386,23.3841,23.3386,23.3386,57400.0
2006-07-13 14:30:00,25.64,25.65,25.61,25.61,87000.0,23.3386,23.3477,23.3113,23.3113,87000.0
2006-07-13 15:00:00,25.61,25.64,25.53,25.61,103200.0,23.3113,23.3386,23.2384,23.3113,103200.0
2006-07-13 15:30:00,25.61,25.65,25.61,25.63,134200.0,23.3113,23.3477,23.3113,23.3295,134200.0
2006-07-14 09:30:00,25.61,25.68,25.52,25.62,147800.0,23.3113,23.375,23.2293,23.3204,147800.0
2006-07-14 10:00:00,25.63,25.66,25.57,25.61,113600.0,23.3295,23.3568,23.2749,23.3113,113600.0
2006-07-14 10:30:00,25.64,25.67,25.58,25.66,69000.0,23.3386,23.3659,23.284,23.3568,69000.0
2006-07-14 11:00:00,25.65,25.66,25.55,25.56,58200.0,23.3477,23.3568,23.2566,23.2657,58200.0
2006-07-14 11:30:00,25.54,25.64,25.5,25.64,59200.0,23.2475,23.3386,23.2111,23.3386,59200.0
2006-07-14 12:00:00,25.64,25.66,25.56,25.6,60400.0,23.3386,23.3568,23.2657,23.3022,60400.0
2006-07-14 12:30:00,25.59,25.67,25.59,25.6,47400.0,23.2931,23.3659,23.2931,23.3022,47400.0
2006-07-14 13:00:00,25.6,25.64,25.55,25.63,52400.0,23.3022,23.3386,23.2566,23.3295,52400.0
2006-07-14 13:30:00,25.62,25.64,25.55,25.6,58000.0,23.3204,23.3386,23.2566,23.3022,58000.0
2006-07-14 14:00:00,25.6,25.61,25.55,25.59,59000.0,23.3022,23.3113,23.2566,23.2931,59000.0
2006-07-14 14:30:00,25.59,25.67,25.59,25.66,54200.0,23.2931,23.3659,23.2931,23.3568,54200.0
2006-07-14 15:00:00,25.66,25.73,25.61,25.63,96000.0,23.3568,23.4205,23.3113,23.3295,96000.0
2006-07-14 15:30:00,25.64,25.66,25.6,25.61,129800.0,23.3386,23.3568,23.3022,23.3113,129800.0
2006-07-17 09:30:00,25.61,25.8,25.61,25.69,74600.0,23.3113,23.4842,23.3113,23.3841,74600.0
2006-07-17 10:00:00,25.69,25.76,25.65,25.67,63200.0,23.3841,23.4478,23.3477,23.3659,63200.0
2006-07-17 10:30:00,25.67,25.88,25.67,25.86,71800.0,23.3659,23.557,23.3659,23.5388,71800.0
2006-07-17 11:00:00,25.85,25.85,25.7,25.7,112800.0,23.5297,23.5297,23.3932,23.3932,112800.0
2006-07-17 11:30:00,25.7,25.7,25.64,25.65,83600.0,23.3932,23.3932,23.3386,23.3477,83600.0
2006-07-17 12:00:00,25.65,25.71,25.58,25.65,98600.0,23.3477,23.4023,23.284,23.3477,98600.0
2006-07-17 12:30:00,25.65,25.68,25.64,25.65,40800.0,23.3477,23.375,23.3386,23.3477,40800.0
2006-07-17 13:00:00,25.65,25.68,25.63,25.68,49000.0,23.3477,23.375,23.3295,23.375,49000.0
2006-07-17 13:30:00,25.68,25.68,25.62,25.65,38600.0,23.375,23.375,23.3204,23.3477,38600.0
2006-07-17 14:00:00,25.65,25.71,25.64,25.69,80800.0,23.3477,23.4023,23.3386,23.3841,80800.0
2006-07-17 14:30:00,25.7,25.74,25.7,25.71,47200.0,23.3932,23.4296,23.3932,23.4023,47200.0
2006-07-17 15:00:00,25.72,25.75,25.7,25.74,65400.0,23.4114,23.4387,23.3932,23.4296,65400.0
2006-07-17 15:30:00,25.73,25.78,25.68,25.68,125800.0,23.4205,23.466,23.375,23.375,125800.0
2006-07-18 09:30:00,25.58,25.69,25.48,25.67,78200.0,23.284,23.3841,23.1929,23.3659,78200.0
2006-07-18 10:00:00,25.66,25.66,25.54,25.54,41000.0,23.3568,23.3568,23.2475,23.2475,41000.0
2006-07-18 10:30:00,25.54,25.56,25.47,25.47,58400.0,23.2475,23.2657,23.1838,23.1838,58400.0
2006-07-18 11:00:00,25.47,25.53,25.43,25.5,40600.0,23.1838,23.2384,23.1474,23.2111,40600.0
2006-07-18 11:30:00,25.5,25.5,25.38,25.38,88800.0,23.2111,23.2111,23.1019,23.1019,88800.0
2006-07-18 12:00:00,25.38,25.4,25.34,25.39,55800.0,23.1019,23.1201,23.0655,23.111,55800.0
2006-07-18 12:30:00,25.39,25.4,25.35,25.36,41400.0,23.111,23.1201,23.0746,23.0837,41400.0
2006-07-18 13:00:00,25.36,25.4,25.31,25.31,43600.0,23.0837,23.1201,23.0382,23.0382,43600.0
2006-07-18 13:30:00,25.31,25.41,25.29,25.38,68000.0,23.0382,23.1292,23.02,23.1019,68000.0
2006-07-18 14:00:00,25.38,25.46,25.28,25.43,70200.0,23.1019,23.1747,23.0109,23.1474,70200.0
2006-07-18 14:30:00,25.43,25.53,25.41,25.46,115400.0,23.1474,23.2384,23.1292,23.1747,115400.0
2006-07-18 15:00:00,25.46,25.47,25.36,25.4,49000.0,23.1747,23.1838,23.0837,23.1201,49000.0
2006-07-18 15:30:00,25.4,25.5,25.37,25.38,228800.0,23.1201,23.2111,23.0928,23.1019,228800.0
2006-07-19 09:30:00,25.86,25.9,25.79,25.82,163400.0,23.5388,23.5752,23.4751,23.5024,163400.0
2006-07-19 10:00:00,25.82,25.87,25.5,25.61,142800.0,23.5024,23.5479,23.2111,23.3113,142800.0
2006-07-19 10:30:00,25.62,25.73,25.61,25.62,82200.0,23.3204,23.4205,23.3113,23.3204,82200.0
2006-07-19 11:00:00,25.64,25.8,25.63,25.78,41400.0,23.3386,23.4842,23.3295,23.466,41400.0
2006-07-19 11:30:00,25.78,25.78,25.68,25.7,34400.0,23.466,23.466,23.375,23.3932,34400.0
2006-07-19 12:00:00,25.71,25.72,25.65,25.71,19000.0,23.4023,23.4114,23.3477,23.4023,19000.0
2006-07-19 12:30:00,25.7,25.73,25.68,25.71,20800.0,23.3932,23.4205,23.375,23.4023,20800.0
2006-07-19 13:00:00,25.72,25.76,25.71,25.72,21400.0,23.4114,23.4478,23.4023,23.4114,21400.0
2006-07-19 13:30:00,25.73,25.73,25.7,25.72,15800.0,23.4205,23.4205,23.3932,23.4114,15800.0
2006-07-19 14:00:00,25.72,25.73,25.65,25.68,26400.0,23.4114,23.4205,23.3477,23.375,26400.0
2006-07-19 14:30:00,25.68,25.7,25.65,25.66,33800.0,23.375,23.3932,23.3477,23.3568,33800.0
2006-07-19 15:00:00,25.63,25.66,25.59,25.62,56000.0,23.3295,23.3568,23.2931,23.3204,56000.0
2006-07-19 15:30:00,25.63,25.65,25.56,25.61,125000.0,23.3295,23.3477,23.2657,23.3113,125000.0
2006-07-20 09:30:00,25.58,25.63,25.53,25.63,20200.0,23.284,23.3295,23.2384,23.3295,20200.0
2006-07-20 10:00:00,25.63,25.7,25.54,25.69,35600.0,23.3295,23.3932,23.2475,23.3841,35600.0
2006-07-20 10:30:00,25.69,25.75,25.67,25.75,37000.0,23.3841,23.4387,23.3659,23.4387,37000.0
2006-07-20 11:00:00,25.75,25.86,25.71,25.86,41400.0,23.4387,23.5388,23.4023,23.5388,41400.0
2006-07-20 11:30:00,25.84,26.09,25.84,26.09,110200.0,23.5206,23.7482,23.5206,23.7482,110200.0
2006-07-20 12:00:00,26.09,26.24,26.08,26.21,90600.0,23.7482,23.8847,23.7391,23.8574,90600.0
2006-07-20 12:30:00,26.21,26.59,26.21,26.59,126200.0,23.8574,24.2033,23.8574,24.2033,126200.0
2006-07-20 13:00:00,26.59,26.61,26.49,26.57,194400.0,24.2033,24.2215,24.1123,24.1851,194400.0
2006-07-20 13:30:00,26.58,26.59,26.44,26.48,86400.0,24.1942,24.2033,24.0668,24.1032,86400.0
2006-07-20 14:00:00,26.48,26.53,26.38,26.43,55600.0,24.1032,24.1487,24.0121,24.0577,55600.0
2006-07-20 14:30:00,26.43,26.44,26.3,26.3,62000.0,24.0577,24.0668,23.9393,23.9393,62000.0
2006-07-20 15:00:00,26.29,26.31,25.91,25.92,363000.0,23.9302,23.9484,23.5843,23.5934,363000.0
2006-07-20 15:30:00,25.92,25.97,25.84,25.95,448400.0,23.5934,23.6389,23.5206,23.6207,448400.0
2006-07-21 09:30:00,26.06,26.07,25.85,25.98,83600.0,23.7209,23.73,23.5297,23.648,83600.0
2006-07-21 10:00:00,25.99,26.01,25.93,25.94,59200.0,23.6572,23.6754,23.6025,23.6116,59200.0
2006-07-21 10:30:00,25.93,26.04,25.9,25.95,77000.0,23.6025,23.7027,23.5752,23.6207,77000.0
2006-07-21 11:00:00,25.95,26.05,25.93,25.95,76600.0,23.6207,23.7118,23.6025,23.6207,76600.0
2006-07-21 11:30:00,25.95,26.07,25.95,26.05,33200.0,23.6207,23.73,23.6207,23.7118,33200.0
2006-07-21 12:00:00,26.04,26.04,25.96,25.97,29000.0,23.7027,23.7027,23.6298,23.6389,29000.0
2006-07-21 12:30:00,25.96,25.98,25.9,25.95,27400.0,23.6298,23.648,23.5752,23.6207,27400.0
2006-07-21 13:00:00,25.97,26.05,25.92,26.04,26800.0,23.6389,23.7118,23.5934,23.7027,26800.0
2006-07-21 13:30:00,26.05,26.08,25.97,26.03,23000.0,23.7118,23.7391,23.6389,23.6936,23000.0
2006-07-21 14:00:00,26.03,26.03,25.96,25.97,25800.0,23.6936,23.6936,23.6298,23.6389,25800.0
2006-07-21 14:30:00,25.98,26.05,25.97,26.05,30200.0,23.648,23.7118,23.6389,23.7118,30200.0
2006-07-21 15:00:00,26.07,26.11,26.04,26.04,40000.0,23.73,23.7664,23.7027,23.7027,40000.0
2006-07-21 15:30:00,26.06,26.08,25.97,25.97,89000.0,23.7209,23.7391,23.6389,23.6389,89000.0
2006-07-24 09:30:00,26.13,26.33,26.1,26.29,75200.0,23.7846,23.9666,23.7573,23.9302,75200.0
2006-07-24 10:00:00,26.32,26.32,26.0,26.23,179000.0,23.9575,23.9575,23.6663,23.8756,179000.0
2006-07-24 10:30:00,26.23,26.23,26.1,26.18,60400.0,23.8756,23.8756,23.7573,23.8301,60400.0
2006-07-24 11:00:00,26.17,26.22,26.15,26.2,33000.0,23.821,23.8665,23.8028,23.8483,33000.0
2006-07-24 11:30:00,26.21,26.25,26.16,26.17,57200.0,23.8574,23.8938,23.8119,23.821,57200.0
2006-07-24 12:00:00,26.17,26.23,26.1,26.21,40600.0,23.821,23.8756,23.7573,23.8574,40600.0
2006-07-24 12:30:00,26.21,26.22,26.18,26.19,33800.0,23.8574,23.8665,23.8301,23.8392,33800.0
2006-07-24 13:00:00,26.2,26.23,26.18,26.22,29400.0,23.8483,23.8756,23.8301,23.8665,29400.0
2006-07-24 13:30:00,26.22,26.25,26.21,26.25,37800.0,23.8665,23.8938,23.8574,23.8938,37800.0
2006-07-24 14:00:00,26.25,26.25,26.18,26.22,49000.0,23.8938,23.8938,23.8301,23.8665,49000.0
2006-07-24 14:30:00,26.22,26.25,26.13,26.13,104400.0,23.8665,23.8938,23.7846,23.7846,104400.0
2006-07-24 15:00:00,26.15,26.2,26.13,26.15,45800.0,23.8028,23.8483,23.7846,23.8028,45800.0
2006-07-24 15:30:00,26.14,26.24,26.14,26.2,78600.0,23.7937,23.8847,23.7937,23.8483,78600.0
2006-07-25 09:30:00,26.18,26.35,26.17,26.35,26600.0,23.8301,23.9848,23.821,23.9848,26600.0
2006-07-25 10:00:00,26.39,26.5,26.36,26.48,74800.0,24.0212,24.1214,23.9939,24.1032,74800.0
2006-07-25 10:30:00,26.49,26.49,26.23,26.36,95000.0,24.1123,24.1123,23.8756,23.9939,95000.0
2006-07-25 11:00:00,26.33,26.33,26.26,26.33,34000.0,23.9666,23.9666,23.9029,23.9666,34000.0
2006-07-25 11:30:00,26.33,26.38,26.27,26.27,66200.0,23.9666,24.0121,23.912,23.912,66200.0
2006-07-25 12:00:00,26.25,26.3,26.23,26.23,62200.0,23.8938,23.9393,23.8756,23.8756,62200.0
2006-07-25 12:30:00,26.23,26.25,26.16,26.19,51600.0,23.8756,23.8938,23.8119,23.8392,51600.0
2006-07-25 13:00:00,26.19,26.22,26.16,26.18,52800.0,23.8392,23.8665,23.8119,23.8301,52800.0
2006-07-25 13:30:00,26.18,26.26,26.17,26.18,87200.0,23.8301,23.9029,23.821,23.8301,87200.0
2006-07-25 14:00:00,26.21,26.21,26.15,26.15,32600.0,23.8574,23.8574,23.8028,23.8028,32600.0
2006-07-25 14:30:00,26.15,26.23,26.15,26.21,65600.0,23.8028,23.8756,23.8028,23.8574,65600.0
2006-07-25 15:00:00,26.21,26.27,26.21,26.25,203800.0,23.8574,23.912,23.8574,23.8938,203800.0
2006-07-25 15:30:00,26.25,26.29,26.22,26.25,133800.0,23.8938,23.9302,23.8665,23.8938,133800.0
2006-07-26 09:30:00,26.25,26.25,26.1,26.23,44000.0,23.8938,23.8938,23.7573,23.8756,44000.0
2006-07-26 10:00:00,26.23,26.27,26.17,26.25,83600.0,23.8756,23.912,23.821,23.8938,83600.0
2006-07-26 10:30:00,26.24,26.27,26.17,26.25,90400.0,23.8847,23.912,23.821,23.8938,90400.0
2006-07-26 11:00:00,26.25,26.27,26.21,26.21,46000.0,23.8938,23.912,23.8574,23.8574,46000.0
2006-07-26 11:30:00,26.21,26.28,26.19,26.27,74200.0,23.8574,23.9211,23.8392,23.912,74200.0
2006-07-26 12:00:00,26.27,26.29,26.25,26.28,51600.0,23.912,23.9302,23.8938,23.9211,51600.0
2006-07-26 12:30:00,26.28,26.28,26.22,26.23,26800.0,23.9211,23.9211,23.8665,23.8756,26800.0
2006-07-26 13:00:00,26.24,26.28,26.22,26.26,76600.0,23.8847,23.9211,23.8665,23.9029,76600.0
2006-07-26 13:30:00,26.28,26.32,26.22,26.26,64200.0,23.9211,23.9575,23.8665,23.9029,64200.0
2006-07-26 14:00:00,26.25,26.28,26.18,26.23,62800.0,23.8938,23.9211,23.8301,23.8756,62800.0
2006-07-26 14:30:00,26.24,26.32,26.22,26.28,56400.0,23.8847,23.9575,23.8665,23.9211,56400.0
2006-07-26 15:00:00,26.28,26.28,26.18,26.25,40000.0,23.9211,23.9211,23.8301,23.8938,40000.0
2006-07-26 15:30:00,26.25,26.3,26.21,26.23,72600.0,23.8938,23.9393,23.8574,23.8756,72600.0
2006-07-27 09:30:00,26.2,26.25,25.83,25.92,54200.0,23.8483,23.8938,23.5115,23.5934,54200.0
2006-07-27 10:00:00,25.91,25.93,25.88,25.92,138600.0,23.5843,23.6025,23.557,23.5934,138600.0
2006-07-27 10:30:00,25.89,25.92,25.81,25.86,47400.0,23.5661,23.5934,23.4933,23.5388,47400.0
2006-07-27 11:00:00,25.86,25.94,25.86,25.93,12000.0,23.5388,23.6116,23.5388,23.6025,12000.0
2006-07-27 11:30:00,25.93,25.96,25.92,25.93,31600.0,23.6025,23.6298,23.5934,23.6025,31600.0
2006-07-27 12:00:00,25.93,25.98,25.92,25.97,19400.0,23.6025,23.648,23.5934,23.6389,19400.0
2006-07-27 12:30:00,25.97,26.04,25.93,25.96,62800.0,23.6389,23.7027,23.6025,23.6298,62800.0
2006-07-27 13:00:00,25.96,25.99,25.94,25.95,21200.0,23.6298,23.6572,23.6116,23.6207,21200.0
2006-07-27 13:30:00,25.93,25.95,25.88,25.93,39400.0,23.6025,23.6207,23.557,23.6025,39400.0
2006-07-27 14:00:00,25.91,25.96,25.85,25.94,25000.0,23.5843,23.6298,23.5297,23.6116,25000.0
2006-07-27 14:30:00,25.96,25.99,25.94,25.96,48400.0,23.6298,23.6572,23.6116,23.6298,48400.0
2006-07-27 15:00:00,25.98,26.0,25.85,25.88,80000.0,23.648,23.6663,23.5297,23.557,80000.0
2006-07-27 15:30:00,25.85,25.97,25.85,25.93,261600.0,23.5297,23.6389,23.5297,23.6025,261600.0
2006-07-28 09:30:00,27.18,28.04,27.18,27.42,1027600.0,24.7403,25.5231,24.7403,24.9588,1027600.0
2006-07-28 10:00:00,27.41,27.43,26.95,27.0,776800.0,24.9497,24.9679,24.531,24.5765,776800.0
2006-07-28 10:30:00,27.0,27.56,27.0,27.47,451800.0,24.5765,25.0862,24.5765,25.0043,451800.0
2006-07-28 11:00:00,27.49,27.66,27.4,27.63,179400.0,25.0225,25.1773,24.9406,25.1499,179400.0
2006-07-28 11:30:00,27.63,27.81,27.63,27.67,213000.0,25.1499,25.3138,25.1499,25.1864,213000.0
2006-07-28 12:00:00,27.67,27.8,27.6,27.7,249200.0,25.1864,25.3047,25.1226,25.2137,249200.0
2006-07-28 12:30:00,27.7,27.75,27.68,27.7,292400.0,25.2137,25.2592,25.1955,25.2137,292400.0
2006-07-28 13:00:00,27.7,27.78,27.64,27.76,244200.0,25.2137,25.2865,25.159,25.2683,244200.0
2006-07-28 13:30:00,27.76,27.87,27.68,27.87,311800.0,25.2683,25.3684,25.1955,25.3684,311800.0
2006-07-28 14:00:00,27.85,28.31,27.85,28.25,337800.0,25.3502,25.7689,25.3502,25.7143,337800.0
2006-07-28 14:30:00,28.25,28.27,27.89,28.21,369400.0,25.7143,25.7325,25.3866,25.6779,369400.0
2006-07-28 15:00:00,28.18,28.25,27.98,28.09,346200.0,25.6506,25.7143,25.4685,25.5687,346200.0
2006-07-28 15:30:00,28.1,28.14,28.08,28.14,349000.0,25.5778,25.6142,25.5596,25.6142,349000.0
2006-07-31 09:30:00,28.08,28.84,28.08,28.68,245800.0,25.5596,26.2513,25.5596,26.1057,245800.0
2006-07-31 10:00:00,28.68,28.91,28.64,28.68,324600.0,26.1057,26.3151,26.0693,26.1057,324600.0
2006-07-31 10:30:00,28.68,28.7,28.43,28.43,149800.0,26.1057,26.1239,25.8781,25.8781,149800.0
2006-07-31 11:00:00,28.43,28.43,28.3,28.31,285000.0,25.8781,25.8781,25.7598,25.7689,285000.0
2006-07-31 11:30:00,28.31,28.32,28.24,28.27,269800.0,25.7689,25.778,25.7052,25.7325,269800.0
2006-07-31 12:00:00,28.27,28.29,28.2,28.23,131600.0,25.7325,25.7507,25.6688,25.6961,131600.0
2006-07-31 12:30:00,28.23,28.23,28.15,28.15,103600.0,25.6961,25.6961,25.6233,25.6233,103600.0
2006-07-31 13:00:00,28.15,28.16,28.0,28.0,133800.0,25.6233,25.6324,25.4867,25.4867,133800.0
2006-07-31 13:30:00,28.01,28.04,27.98,28.04,156600.0,25.4958,25.5231,25.4685,25.5231,156600.0
2006-07-31 14:00:00,28.05,28.06,27.99,27.99,121400.0,25.5322,25.5414,25.4776,25.4776,121400.0
2006-07-31 14:30:00,27.99,28.01,27.96,27.98,144600.0,25.4776,25.4958,25.4503,25.4685,144600.0
2006-07-31 15:00:00,27.99,28.0,27.9,27.95,187400.0,25.4776,25.4867,25.3957,25.4412,187400.0
2006-07-31 15:30:00,27.94,28.02,27.93,28.0,251400.0,25.4321,25.5049,25.423,25.4867,251400.0
2006-08-01 09:30:00,28.0,28.45,27.98,28.41,96800.0,25.4867,25.8963,25.4685,25.8599,96800.0
2006-08-01 10:00:00,28.45,28.45,28.18,28.18,122600.0,25.8963,25.8963,25.6506,25.6506,122600.0
2006-08-01 10:30:00,28.18,28.27,28.06,28.18,96800.0,25.6506,25.7325,25.5414,25.6506,96800.0
2006-08-01 11:00:00,28.17,28.25,28.17,28.17,143600.0,25.6415,25.7143,25.6415,25.6415,143600.0
2006-08-01 11:30:00,28.18,28.28,28.17,28.24,60000.0,25.6506,25.7416,25.6415,25.7052,60000.0
2006-08-01 12:00:00,28.24,28.35,28.21,28.35,58400.0,25.7052,25.8053,25.6779,25.8053,58400.0
2006-08-01 12:30:00,28.35,28.4,28.35,28.38,27200.0,25.8053,25.8508,25.8053,25.8326,27200.0
2006-08-01 13:00:00,28.38,28.46,28.36,28.45,86600.0,25.8326,25.9054,25.8144,25.8963,86600.0
2006-08-01 13:30:00,28.46,28.55,28.46,28.51,45800.0,25.9054,25.9874,25.9054,25.951,45800.0
2006-08-01 14:00:00,28.51,28.53,28.4,28.4,71400.0,25.951,25.9692,25.8508,25.8508,71400.0
2006-08-01 14:30:00,28.4,28.49,28.35,28.46,205000.0,25.8508,25.9328,25.8053,25.9054,205000.0
2006-08-01 15:00:00,28.46,28.46,28.4,28.43,74200.0,25.9054,25.9054,25.8508,25.8781,74200.0
2006-08-01 15:30:00,28.43,28.55,28.4,28.53,136200.0,25.8781,25.9874,25.8508,25.9692,136200.0
2006-08-02 09:30:00,28.6,28.93,28.6,28.83,71600.0,26.0329,26.3333,26.0329,26.2422,71600.0
2006-08-02 10:00:00,28.82,29.0,28.82,28.85,130200.0,26.2331,26.397,26.2331,26.2604,130200.0
2006-08-02 10:30:00,28.84,28.86,28.71,28.77,144000.0,26.2513,26.2695,26.133,26.1876,144000.0
2006-08-02 11:00:00,28.77,28.88,28.74,28.81,91800.0,26.1876,26.2877,26.1603,26.224,91800.0
2006-08-02 11:30:00,28.82,28.99,28.82,28.96,65800.0,26.2331,26.3879,26.2331,26.3606,65800.0
2006-08-02 12:00:00,28.98,28.99,28.93,28.95,88400.0,26.3788,26.3879,26.3333,26.3515,88400.0
2006-08-02 12:30:00,28.95,28.97,28.93,28.93,39600.0,26.3515,26.3697,26.3333,26.3333,39600.0
2006-08-02 13:00:00,28.93,28.96,28.93,28.93,57000.0,26.3333,26.3606,26.3333,26.3333,57000.0
2006-08-02 13:30:00,28.93,29.1,28.93,29.06,123400.0,26.3333,26.488,26.3333,26.4516,123400.0
2006-08-02 14:00:00,29.06,29.15,29.0,29.0,462200.0,26.4516,26.5335,26.397,26.397,462200.0
2006-08-02 14:30:00,29.0,29.03,28.92,28.96,215800.0,26.397,26.4243,26.3242,26.3606,215800.0
2006-08-02 15:00:00,28.96,28.96,28.9,28.91,163400.0,26.3606,26.3606,26.306,26.3151,163400.0
2006-08-02 15:30:00,28.91,28.97,28.91,28.97,156400.0,26.3151,26.3697,26.3151,26.3697,156400.0
2006-08-03 09:30:00,28.97,28.99,28.75,28.92,91400.0,26.3697,26.3879,26.1694,26.3242,91400.0
2006-08-03 10:00:00,28.91,28.96,28.83,28.86,96800.0,26.3151,26.3606,26.2422,26.2695,96800.0
2006-08-03 10:30:00,28.86,28.86,28.81,28.82,121400.0,26.2695,26.2695,26.224,26.2331,121400.0
2006-08-03 11:00:00,28.82,28.86,28.81,28.83,59200.0,26.2331,26.2695,26.224,26.2422,59200.0
2006-08-03 11:30:00,28.84,28.87,28.77,28.83,99200.0,26.2513,26.2786,26.1876,26.2422,99200.0
2006-08-03 12:00:00,28.83,28.92,28.81,28.9,51600.0,26.2422,26.3242,26.224,26.306,51600.0
2006-08-03 12:30:00,28.91,28.96,28.85,28.89,37800.0,26.3151,26.3606,26.2604,26.2969,37800.0
2006-08-03 13:00:00,28.88,28.97,28.86,28.9,40000.0,26.2877,26.3697,26.2695,26.306,40000.0
2006-08-03 13:30:00,28.9,29.0,28.89,28.96,53600.0,26.306,26.397,26.2969,26.3606,53600.0
2006-08-03 14:00:00,28.94,28.98,28.88,28.91,45200.0,26.3424,26.3788,26.2877,26.3151,45200.0
2006-08-03 14:30:00,28.91,28.91,28.82,28.86,63800.0,26.3151,26.3151,26.2331,26.2695,63800.0
2006-08-03 15:00:00,28.86,28.98,28.83,28.93,69600.0,26.2695,26.3788,26.2422,26.3333,69600.0
2006-08-03 15:30:00,28.93,28.94,28.85,28.91,110200.0,26.3333,26.3424,26.2604,26.3151,110200.0
2006-08-04 09:30:00,29.13,29.39,29.13,29.21,48800.0,26.5153,26.752,26.5153,26.5881,48800.0
2006-08-04 10:00:00,29.2,29.33,29.2,29.27,71400.0,26.579,26.6974,26.579,26.6427,71400.0
2006-08-04 10:30:00,29.27,29.32,29.23,29.3,47800.0,26.6427,26.6883,26.6063,26.67,47800.0
2006-08-04 11:00:00,29.33,29.33,29.22,29.24,54200.0,26.6974,26.6974,26.5972,26.6154,54200.0
2006-08-04 11:30:00,29.24,29.27,29.19,29.24,42600.0,26.6154,26.6427,26.5699,26.6154,42600.0
2006-08-04 12:00:00,29.24,29.3,29.23,29.27,80600.0,26.6154,26.67,26.6063,26.6427,80600.0
2006-08-04 12:30:00,29.27,29.27,29.15,29.17,51200.0,26.6427,26.6427,26.5335,26.5517,51200.0
2006-08-04 13:00:00,29.18,29.24,29.15,29.21,52400.0,26.5608,26.6154,26.5335,26.5881,52400.0
2006-08-04 13:30:00,29.21,29.24,29.13,29.15,64200.0,26.5881,26.6154,26.5153,26.5335,64200.0
2006-08-04 14:00:00,29.15,29.23,29.13,29.21,54000.0,26.5335,26.6063,26.5153,26.5881,54000.0
2006-08-04 14:30:00,29.21,29.28,29.2,29.23,83600.0,26.5881,26.6518,26.579,26.6063,83600.0
2006-08-04 15:00:00,29.23,29.33,29.22,29.3,98000.0,26.6063,26.6974,26.5972,26.67,98000.0
2006-08-04 15:30:00,29.28,29.33,29.26,29.31,166800.0,26.6518,26.6974,26.6336,26.6792,166800.0
2006-08-07 09:30:00,29.17,29.2,28.95,29.0,65000.0,26.5517,26.579,26.3515,26.397,65000.0
2006-08-07 10:00:00,29.0,29.28,29.0,29.25,60400.0,26.397,26.6518,26.397,26.6245,60400.0
2006-08-07 10:30:00,29.25,29.43,29.25,29.38,51800.0,26.6245,26.7884,26.6245,26.7429,51800.0
2006-08-07 11:00:00,29.36,29.38,29.31,29.31,36200.0,26.7247,26.7429,26.6792,26.6792,36200.0
2006-08-07 11:30:00,29.32,29.39,29.31,29.39,28400.0,26.6883,26.752,26.6792,26.752,28400.0
2006-08-07 12:00:00,29.39,29.4,29.32,29.35,30600.0,26.752,26.7611,26.6883,26.7156,30600.0
2006-08-07 12:30:00,29.34,29.42,29.33,29.33,28000.0,26.7065,26.7793,26.6974,26.6974,28000.0
2006-08-07 13:00:00,29.33,29.38,29.33,29.38,27400.0,26.6974,26.7429,26.6974,26.7429,27400.0
2006-08-07 13:30:00,29.38,29.41,29.33,29.34,24800.0,26.7429,26.7702,26.6974,26.7065,24800.0
2006-08-07 14:00:00,29.34,29.34,29.25,29.27,48200.0,26.7065,26.7065,26.6245,26.6427,48200.0
2006-08-07 14:30:00,29.27,29.28,29.21,29.28,90400.0,26.6427,26.6518,26.5881,26.6518,90400.0
2006-08-07 15:00:00,29.27,29.28,29.21,29.21,77600.0,26.6427,26.6518,26.5881,26.5881,77600.0
2006-08-07 15:30:00,29.21,29.25,29.15,29.2,126200.0,26.5881,26.6245,26.5335,26.579,126200.0
2006-08-08 09:30:00,29.21,29.4,29.21,29.35,76200.0,26.5881,26.7611,26.5881,26.7156,76200.0
2006-08-08 10:00:00,29.33,29.33,29.18,29.25,42400.0,26.6974,26.6974,26.5608,26.6245,42400.0
2006-08-08 10:30:00,29.26,29.28,29.23,29.28,32600.0,26.6336,26.6518,26.6063,26.6518,32600.0
2006-08-08 11:00:00,29.27,29.3,29.24,29.3,55000.0,26.6427,26.67,26.6154,26.67,55000.0
2006-08-08 11:30:00,29.3,29.33,29.28,29.29,28800.0,26.67,26.6974,26.6518,26.6609,28800.0
2006-08-08 12:00:00,29.29,29.31,29.25,29.29,28800.0,26.6609,26.6792,26.6245,26.6609,28800.0
2006-08-08 12:30:00,29.28,29.3,29.28,29.29,20400.0,26.6518,26.67,26.6518,26.6609,20400.0
2006-08-08 13:00:00,29.29,29.29,29.18,29.18,33000.0,26.6609,26.6609,26.5608,26.5608,33000.0
2006-08-08 13:30:00,29.17,29.17,29.06,29.1,39000.0,26.5517,26.5517,26.4516,26.488,39000.0
2006-08-08 14:00:00,29.1,29.29,29.05,29.1,49600.0,26.488,26.6609,26.4425,26.488,49600.0
2006-08-08 14:30:00,29.08,29.19,29.05,29.15,49800.0,26.4698,26.5699,26.4425,26.5335,49800.0
2006-08-08 15:00:00,29.13,29.17,29.05,29.05,56000.0,26.5153,26.5517,26.4425,26.4425,56000.0
2006-08-08 15:30:00,29.04,29.08,29.0,29.02,65400.0,26.4334,26.4698,26.397,26.4152,65400.0
2006-08-09 09:30:00,29.05,29.2,29.01,29.05,53000.0,26.4425,26.579,26.4061,26.4425,53000.0
2006-08-09 10:00:00,29.05,29.11,29.02,29.04,57800.0,26.4425,26.4971,26.4152,26.4334,57800.0
2006-08-09 10:30:00,29.03,29.15,29.02,29.1,49800.0,26.4243,26.5335,26.4152,26.488,49800.0
2006-08-09 11:00:00,29.09,29.11,29.02,29.03,61600.0,26.4789,26.4971,26.4152,26.4243,61600.0
2006-08-09 11:30:00,29.02,29.04,29.0,29.03,63800.0,26.4152,26.4334,26.397,26.4243,63800.0
2006-08-09 12:00:00,29.02,29.04,28.99,29.0,37000.0,26.4152,26.4334,26.3879,26.397,37000.0
2006-08-09 12:30:00,28.99,29.03,28.97,28.99,41600.0,26.3879,26.4243,26.3697,26.3879,41600.0
2006-08-09 13:00:00,28.99,29.05,28.98,29.02,50200.0,26.3879,26.4425,26.3788,26.4152,50200.0
2006-08-09 13:30:00,29.02,29.02,28.97,28.97,30600.0,26.4152,26.4152,26.3697,26.3697,30600.0
2006-08-09 14:00:00,28.96,29.03,28.96,29.0,33800.0,26.3606,26.4243,26.3606,26.397,33800.0
2006-08-09 14:30:00,29.02,29.04,28.95,28.96,38800.0,26.4152,26.4334,26.3515,26.3606,38800.0
2006-08-09 15:00:00,28.95,28.95,28.86,28.88,73000.0,26.3515,26.3515,26.2695,26.2877,73000.0
2006-08-09 15:30:00,28.86,28.88,28.79,28.81,106200.0,26.2695,26.2877,26.2058,26.224,106200.0
2006-08-10 09:30:00,28.75,28.92,28.58,28.87,38600.0,26.1694,26.3242,26.0147,26.2786,38600.0
2006-08-10 10:00:00,28.87,28.9,28.7,28.84,69000.0,26.2786,26.306,26.1239,26.2513,69000.0
2006-08-10 10:30:00,28.84,28.93,28.84,28.9,47600.0,26.2513,26.3333,26.2513,26.306,47600.0
2006-08-10 11:00:00,28.91,29.0,28.9,28.95,28200.0,26.3151,26.397,26.306,26.3515,28200.0
2006-08-10 11:30:00,28.94,28.98,28.89,28.93,21000.0,26.3424,26.3788,26.2969,26.3333,21000.0
2006-08-10 12:00:00,28.94,29.07,28.93,29.03,72600.0,26.3424,26.4607,26.3333,26.4243,72600.0
2006-08-10 12:30:00,29.04,29.04,28.96,29.02,42600.0,26.4334,26.4334,26.3606,26.4152,42600.0
2006-08-10 13:00:00,29.0,29.03,28.98,29.02,22400.0,26.397,26.4243,26.3788,26.4152,22400.0
2006-08-10 13:30:00,29.02,29.1,29.02,29.08,30600.0,26.4152,26.488,26.4152,26.4698,30600.0
2006-08-10 14:00:00,29.08,29.15,29.08,29.14,38600.0,26.4698,26.5335,26.4698,26.5244,38600.0
2006-08-10 14:30:00,29.11,29.11,29.03,29.06,45000.0,26.4971,26.4971,26.4243,26.4516,45000.0
2006-08-10 15:00:00,29.06,29.13,29.0,29.13,83200.0,26.4516,26.5153,26.397,26.5153,83200.0
2006-08-10 15:30:00,29.12,29.2,29.12,29.18,84800.0,26.5062,26.579,26.5062,26.5608,84800.0
2006-08-11 09:30:00,29.11,29.11,28.95,28.99,182400.0,26.4971,26.4971,26.3515,26.3879,182400.0
2006-08-11 10:00:00,29.0,29.1,28.97,29.08,123000.0,26.397,26.488,26.3697,26.4698,123000.0
2006-08-11 10:30:00,29.08,29.09,29.0,29.05,95800.0,26.4698,26.4789,26.397,26.4425,95800.0
2006-08-11 11:00:00,29.06,29.11,29.03,29.07,49800.0,26.4516,26.4971,26.4243,26.4607,49800.0
2006-08-11 11:30:00,29.07,29.08,29.03,29.04,33200.0,26.4607,26.4698,26.4243,26.4334,33200.0
2006-08-11 12:00:00,29.04,29.09,29.03,29.09,28200.0,26.4334,26.4789,26.4243,26.4789,28200.0
2006-08-11 12:30:00,29.1,29.13,29.08,29.11,29800.0,26.488,26.5153,26.4698,26.4971,29800.0
2006-08-11 13:00:00,29.13,29.21,29.1,29.17,46200.0,26.5153,26.5881,26.488,26.5517,46200.0
2006-08-11 13:30:00,29.17,29.25,29.17,29.24,76600.0,26.5517,26.6245,26.5517,26.6154,76600.0
2006-08-11 14:00:00,29.24,29.25,29.2,29.21,76000.0,26.6154,26.6245,26.579,26.5881,76000.0
2006-08-11 14:30:00,29.21,29.25,29.15,29.17,52000.0,26.5881,26.6245,26.5335,26.5517,52000.0
2006-08-11 15:00:00,29.16,29.16,29.1,29.13,69000.0,26.5426,26.5426,26.488,26.5153,69000.0
2006-08-11 15:30:00,29.13,29.24,29.13,29.21,94200.0,26.5153,26.6154,26.5153,26.5881,94200.0
2006-08-14 09:30:00,29.3,29.53,29.3,29.5,53600.0,26.67,26.8794,26.67,26.8521,53600.0
2006-08-14 10:00:00,29.52,29.64,29.52,29.62,57800.0,26.8703,26.9795,26.8703,26.9613,57800.0
2006-08-14 10:30:00,29.62,29.62,29.53,29.56,98000.0,26.9613,26.9613,26.8794,26.9067,98000.0
2006-08-14 11:00:00,29.54,29.67,29.52,29.61,85800.0,26.8885,27.0068,26.8703,26.9522,85800.0
2006-08-14 11:30:00,29.61,29.65,29.54,29.54,52000.0,26.9522,26.9886,26.8885,26.8885,52000.0
2006-08-14 12:00:00,29.55,29.57,29.46,29.5,51000.0,26.8976,26.9158,26.8157,26.8521,51000.0
2006-08-14 12:30:00,29.5,29.5,29.42,29.5,41400.0,26.8521,26.8521,26.7793,26.8521,41400.0
2006-08-14 13:00:00,29.49,29.49,29.45,29.46,35200.0,26.843,26.843,26.8066,26.8157,35200.0
2006-08-14 13:30:00,29.47,29.47,29.31,29.39,54800.0,26.8248,26.8248,26.6792,26.752,54800.0
2006-08-14 14:00:00,29.38,29.39,29.31,29.33,68200.0,26.7429,26.752,26.6792,26.6974,68200.0
2006-08-14 14:30:00,29.33,29.33,29.11,29.13,88400.0,26.6974,26.6974,26.4971,26.5153,88400.0
2006-08-14 15:00:00,29.11,29.11,29.07,29.09,103800.0,26.4971,26.4971,26.4607,26.4789,103800.0
2006-08-14 15:30:00,29.09,29.15,29.05,29.09,171400.0,26.4789,26.5335,26.4425,26.4789,171400.0
2006-08-15 09:30:00,29.11,29.14,28.91,28.91,155400.0,26.4971,26.5244,26.3151,26.3151,155400.0
2006-08-15 10:00:00,28.9,28.96,28.84,28.88,81400.0,26.306,26.3606,26.2513,26.2877,81400.0
2006-08-15 10:30:00,28.86,28.9,28.8,28.86,80400.0,26.2695,26.306,26.2149,26.2695,80400.0
2006-08-15 11:00:00,28.86,29.07,28.84,29.0,68600.0,26.2695,26.4607,26.2513,26.397,68600.0
2006-08-15 11:30:00,29.0,29.07,28.98,28.99,38800.0,26.397,26.4607,26.3788,26.3879,38800.0
2006-08-15 12:00:00,28.99,29.04,28.92,28.98,22600.0,26.3879,26.4334,26.3242,26.3788,22600.0
2006-08-15 12:30:00,28.96,29.02,28.92,28.97,24600.0,26.3606,26.4152,26.3242,26.3697,24600.0
2006-08-15 13:00:00,28.96,28.99,28.9,28.95,28800.0,26.3606,26.3879,26.306,26.3515,28800.0
2006-08-15 13:30:00,28.93,28.98,28.92,28.95,30000.0,26.3333,26.3788,26.3242,26.3515,30000.0
2006-08-15 14:00:00,28.96,28.98,28.91,28.98,30200.0,26.3606,26.3788,26.3151,26.3788,30200.0
2006-08-15 14:30:00,28.96,29.03,28.96,28.97,39400.0,26.3606,26.4243,26.3606,26.3697,39400.0
2006-08-15 15:00:00,28.98,29.02,28.95,28.99,38000.0,26.3788,26.4152,26.3515,26.3879,38000.0
2006-08-15 15:30:00,28.99,29.03,28.97,29.0,78400.0,26.3879,26.4243,26.3697,26.397,78400.0
2006-08-16 09:30:00,29.13,29.3,29.13,29.26,109400.0,26.5153,26.67,26.5153,26.6336,109400.0
2006-08-16 10:00:00,29.26,29.26,29.18,29.21,33800.0,26.6336,26.6336,26.5608,26.5881,33800.0
2006-08-16 10:30:00,29.21,29.21,29.14,29.17,13000.0,26.5881,26.5881,26.5244,26.5517,13000.0
2006-08-16 11:00:00,29.16,29.16,29.11,29.16,12400.0,26.5426,26.5426,26.4971,26.5426,12400.0
2006-08-16 11:30:00,29.16,29.18,29.14,29.14,45600.0,26.5426,26.5608,26.5244,26.5244,45600.0
2006-08-16 12:00:00,29.15,29.18,29.15,29.18,14400.0,26.5335,26.5608,26.5335,26.5608,14400.0
2006-08-16 12:30:00,29.17,29.21,29.14,29.21,70200.0,26.5517,26.5881,26.5244,26.5881,70200.0
2006-08-16 13:00:00,29.21,29.25,29.21,29.24,15200.0,26.5881,26.6245,26.5881,26.6154,15200.0
2006-08-16 13:30:00,29.25,29.26,29.24,29.25,16000.0,26.6245,26.6336,26.6154,26.6245,16000.0
2006-08-16 14:00:00,29.25,29.28,29.22,29.26,22400.0,26.6245,26.6518,26.5972,26.6336,22400.0
2006-08-16 14:30:00,29.26,29.28,29.18,29.21,101000.0,26.6336,26.6518,26.5608,26.5881,101000.0
2006-08-16 15:00:00,29.22,29.24,29.22,29.24,30800.0,26.5972,26.6154,26.5972,26.6154,30800.0
2006-08-16 15:30:00,29.24,29.24,29.17,29.22,58600.0,26.6154,26.6154,26.5517,26.5972,58600.0
2006-08-17 09:30:00,29.3,29.38,29.24,29.35,32800.0,26.67,26.7429,26.6154,26.7156,32800.0
2006-08-17 10:00:00,29.35,29.41,29.21,29.26,40400.0,26.7156,26.7702,26.5881,26.6336,40400.0
2006-08-17 10:30:00,29.25,29.25,29.13,29.2,30000.0,26.6245,26.6245,26.5153,26.579,30000.0
2006-08-17 11:00:00,29.19,29.24,29.19,29.22,39800.0,26.5699,26.6154,26.5699,26.5972,39800.0
2006-08-17 11:30:00,29.23,29.26,29.21,29.22,31600.0,26.6063,26.6336,26.5881,26.5972,31600.0
2006-08-17 12:00:00,29.22,29.31,29.22,29.31,27800.0,26.5972,26.6792,26.5972,26.6792,27800.0
2006-08-17 12:30:00,29.33,29.36,29.28,29.36,19400.0,26.6974,26.7247,26.6518,26.7247,19400.0
2006-08-17 13:00:00,29.36,29.47,29.35,29.47,25200.0,26.7247,26.8248,26.7156,26.8248,25200.0
2006-08-17 13:30:00,29.47,29.5,29.43,29.45,51600.0,26.8248,26.8521,26.7884,26.8066,51600.0
2006-08-17 14:00:00,29.45,29.48,29.4,29.4,32200.0,26.8066,26.8339,26.7611,26.7611,32200.0
2006-08-17 14:30:00,29.4,29.46,29.36,29.46,40800.0,26.7611,26.8157,26.7247,26.8157,40800.0
2006-08-17 15:00:00,29.45,29.57,29.45,29.55,74800.0,26.8066,26.9158,26.8066,26.8976,74800.0
2006-08-17 15:30:00,29.55,29.62,29.54,29.59,146400.0,26.8976,26.9613,26.8885,26.934,146400.0
2006-08-18 09:30:00,29.58,29.58,29.35,29.38,54200.0,26.9249,26.9249,26.7156,26.7429,54200.0
2006-08-18 10:00:00,29.38,29.38,29.28,29.33,41000.0,26.7429,26.7429,26.6518,26.6974,41000.0
2006-08-18 10:30:00,29.33,29.4,29.29,29.29,30800.0,26.6974,26.7611,26.6609,26.6609,30800.0
2006-08-18 11:00:00,29.3,29.4,29.28,29.29,57200.0,26.67,26.7611,26.6518,26.6609,57200.0
2006-08-18 11:30:00,29.29,29.32,29.21,29.21,70400.0,26.6609,26.6883,26.5881,26.5881,70400.0
2006-08-18 12:00:00,29.21,29.32,29.21,29.3,46400.0,26.5881,26.6883,26.5881,26.67,46400.0
2006-08-18 12:30:00,29.32,29.36,29.23,29.23,28600.0,26.6883,26.7247,26.6063,26.6063,28600.0
2006-08-18 13:00:00,29.24,29.25,29.17,29.2,74200.0,26.6154,26.6245,26.5517,26.579,74200.0
2006-08-18 13:30:00,29.21,29.25,29.16,29.24,25000.0,26.5881,26.6245,26.5426,26.6154,25000.0
2006-08-18 14:00:00,29.24,29.27,29.17,29.23,101400.0,26.6154,26.6427,26.5517,26.6063,101400.0
2006-08-18 14:30:00,29.23,29.26,29.23,29.23,42400.0,26.6063,26.6336,26.6063,26.6063,42400.0
2006-08-18 15:00:00,29.25,29.27,29.23,29.25,35800.0,26.6245,26.6427,26.6063,26.6245,35800.0
2006-08-18 15:30:00,29.25,29.28,29.2,29.2,77000.0,26.6245,26.6518,26.579,26.579,77000.0
2006-08-21 09:30:00,29.11,29.33,29.06,29.25,35200.0,26.4971,26.6974,26.4516,26.6245,35200.0
2006-08-21 10:00:00,29.23,29.26,29.19,29.23,23400.0,26.6063,26.6336,26.5699,26.6063,23400.0
2006-08-21 10:30:00,29.22,29.25,29.21,29.24,25200.0,26.5972,26.6245,26.5881,26.6154,25200.0
2006-08-21 11:00:00,29.25,29.25,29.23,29.23,16800.0,26.6245,26.6245,26.6063,26.6063,16800.0
2006-08-21 11:30:00,29.25,29.27,29.1,29.13,24600.0,26.6245,26.6427,26.488,26.5153,24600.0
2006-08-21 12:00:00,29.13,29.14,29.04,29.05,52600.0,26.5153,26.5244,26.4334,26.4425,52600.0
2006-08-21 12:30:00,29.06,29.1,29.04,29.04,27400.0,26.4516,26.488,26.4334,26.4334,27400.0
2006-08-21 13:00:00,29.06,29.11,29.03,29.07,21800.0,26.4516,26.4971,26.4243,26.4607,21800.0
2006-08-21 13:30:00,29.06,29.11,29.06,29.1,12400.0,26.4516,26.4971,26.4516,26.488,12400.0
2006-08-21 14:00:00,29.13,29.21,29.11,29.2,20600.0,26.5153,26.5881,26.4971,26.579,20600.0
2006-08-21 14:30:00,29.21,29.23,29.14,29.16,24000.0,26.5881,26.6063,26.5244,26.5426,24000.0
2006-08-21 15:00:00,29.17,29.22,29.15,29.15,18000.0,26.5517,26.5972,26.5335,26.5335,18000.0
2006-08-21 15:30:00,29.15,29.21,29.09,29.13,105400.0,26.5335,26.5881,26.4789,26.5153,105400.0
2006-08-22 09:30:00,29.12,29.41,29.12,29.34,134000.0,26.5062,26.7702,26.5062,26.7065,134000.0
2006-08-22 10:00:00,29.32,29.36,29.25,29.3,79200.0,26.6883,26.7247,26.6245,26.67,79200.0
2006-08-22 10:30:00,29.31,29.34,29.27,29.3,97800.0,26.6792,26.7065,26.6427,26.67,97800.0
2006-08-22 11:00:00,29.3,29.41,29.3,29.34,73000.0,26.67,26.7702,26.67,26.7065,73000.0
2006-08-22 11:30:00,29.36,29.46,29.35,29.45,56000.0,26.7247,26.8157,26.7156,26.8066,56000.0
2006-08-22 12:00:00,29.44,29.47,29.4,29.4,35400.0,26.7975,26.8248,26.7611,26.7611,35400.0
2006-08-22 12:30:00,29.39,29.43,29.37,29.43,38400.0,26.752,26.7884,26.7338,26.7884,38400.0
2006-08-22 13:00:00,29.43,29.46,29.4,29.46,62000.0,26.7884,26.8157,26.7611,26.8157,62000.0
2006-08-22 13:30:00,29.45,29.48,29.36,29.38,51600.0,26.8066,26.8339,26.7247,26.7429,51600.0
2006-08-22 14:00:00,29.39,29.42,29.35,29.37,34400.0,26.752,26.7793,26.7156,26.7338,34400.0
2006-08-22 14:30:00,29.36,29.43,29.36,29.42,54400.0,26.7247,26.7884,26.7247,26.7793,54400.0
2006-08-22 15:00:00,29.43,29.56,29.4,29.52,43400.0,26.7884,26.9067,26.7611,26.8703,43400.0
2006-08-22 15:30:00,29.52,29.58,29.48,29.57,62200.0,26.8703,26.9249,26.8339,26.9158,62200.0
2006-08-23 09:30:00,29.52,29.65,29.44,29.49,47600.0,26.8703,26.9886,26.7975,26.843,47600.0
2006-08-23 10:00:00,29.47,29.53,29.43,29.51,53800.0,26.8248,26.8794,26.7884,26.8612,53800.0
2006-08-23 10:30:00,29.51,29.55,29.45,29.48,44800.0,26.8612,26.8976,26.8066,26.8339,44800.0
2006-08-23 11:00:00,29.49,29.49,29.39,29.4,19000.0,26.843,26.843,26.752,26.7611,19000.0
2006-08-23 11:30:00,29.43,29.48,29.42,29.48,36200.0,26.7884,26.8339,26.7793,26.8339,36200.0
2006-08-23 12:00:00,29.48,29.52,29.44,29.5,215000.0,26.8339,26.8703,26.7975,26.8521,215000.0
2006-08-23 12:30:00,29.51,29.58,29.5,29.58,25800.0,26.8612,26.9249,26.8521,26.9249,25800.0
2006-08-23 13:00:00,29.58,29.58,29.52,29.54,26400.0,26.9249,26.9249,26.8703,26.8885,26400.0
2006-08-23 13:30:00,29.53,29.53,29.41,29.43,20400.0,26.8794,26.8794,26.7702,26.7884,20400.0
2006-08-23 14:00:00,29.42,29.46,29.42,29.46,21000.0,26.7793,26.8157,26.7793,26.8157,21000.0
2006-08-23 14:30:00,29.47,29.5,29.46,29.47,29600.0,26.8248,26.8521,26.8157,26.8248,29600.0
2006-08-23 15:00:00,29.47,29.49,29.36,29.39,34600.0,26.8248,26.843,26.7247,26.752,34600.0
2006-08-23 15:30:00,29.38,29.5,29.36,29.45,57400.0,26.7429,26.8521,26.7247,26.8066,57400.0
2006-08-24 09:30:00,29.47,29.47,29.34,29.36,78400.0,26.8248,26.8248,26.7065,26.7247,78400.0
2006-08-24 10:00:00,29.36,29.42,29.31,29.35,21000.0,26.7247,26.7793,26.6792,26.7156,21000.0
2006-08-24 10:30:00,29.36,29.36,29.24,29.25,30200.0,26.7247,26.7247,26.6154,26.6245,30200.0
2006-08-24 11:00:00,29.25,29.27,29.14,29.16,24200.0,26.6245,26.6427,26.5244,26.5426,24200.0
2006-08-24 11:30:00,29.15,29.18,29.14,29.15,38400.0,26.5335,26.5608,26.5244,26.5335,38400.0
2006-08-24 12:00:00,29.15,29.17,29.07,29.08,45200.0,26.5335,26.5517,26.4607,26.4698,45200.0
2006-08-24 12:30:00,29.08,29.13,29.08,29.13,11600.0,26.4698,26.5153,26.4698,26.5153,11600.0
2006-08-24 13:00:00,29.13,29.13,29.08,29.1,34600.0,26.5153,26.5153,26.4698,26.488,34600.0
2006-08-24 13:30:00,29.1,29.11,29.07,29.08,60000.0,26.488,26.4971,26.4607,26.4698,60000.0
2006-08-24 14:00:00,29.08,29.1,29.07,29.07,81600.0,26.4698,26.488,26.4607,26.4607,81600.0
2006-08-24 14:30:00,29.08,29.11,29.04,29.08,83200.0,26.4698,26.4971,26.4334,26.4698,83200.0
2006-08-24 15:00:00,29.08,29.08,29.04,29.06,62800.0,26.4698,26.4698,26.4334,26.4516,62800.0
2006-08-24 15:30:00,29.06,29.06,29.05,29.05,108000.0,26.4516,26.4516,26.4425,26.4425,108000.0
2006-08-25 09:30:00,28.29,28.8,28.21,28.72,309200.0,25.7507,26.2149,25.6779,26.1421,309200.0
2006-08-25 10:00:00,28.72,28.81,28.65,28.71,157400.0,26.1421,26.224,26.0784,26.133,157400.0
2006-08-25 10:30:00,28.71,28.83,28.68,28.83,57600.0,26.133,26.2422,26.1057,26.2422,57600.0
2006-08-25 11:00:00,28.84,28.87,28.75,28.85,59400.0,26.2513,26.2786,26.1694,26.2604,59400.0
2006-08-25 11:30:00,28.86,28.86,28.78,28.82,58800.0,26.2695,26.2695,26.1967,26.2331,58800.0
2006-08-25 12:00:00,28.82,28.83,28.78,28.82,49600.0,26.2331,26.2422,26.1967,26.2331,49600.0
2006-08-25 12:30:00,28.83,28.84,28.78,28.81,45600.0,26.2422,26.2513,26.1967,26.224,45600.0
2006-08-25 13:00:00,28.81,28.85,28.79,28.83,47400.0,26.224,26.2604,26.2058,26.2422,47400.0
2006-08-25 13:30:00,28.83,28.85,28.79,28.8,39200.0,26.2422,26.2604,26.2058,26.2149,39200.0
2006-08-25 14:00:00,28.81,28.83,28.78,28.82,66000.0,26.224,26.2422,26.1967,26.2331,66000.0
2006-08-25 14:30:00,28.82,28.83,28.73,28.74,55000.0,26.2331,26.2422,26.1512,26.1603,55000.0
2006-08-25 15:00:00,28.74,28.77,28.66,28.67,97000.0,26.1603,26.1876,26.0875,26.0966,97000.0
2006-08-25 15:30:00,28.67,28.72,28.67,28.71,119600.0,26.0966,26.1421,26.0966,26.133,119600.0
2006-08-28 09:30:00,28.25,28.6,28.13,28.43,150000.0,25.7143,26.0329,25.6051,25.8781,150000.0
2006-08-28 10:00:00,28.43,28.5,28.39,28.49,44600.0,25.8781,25.9419,25.8417,25.9328,44600.0
2006-08-28 10:30:00,28.5,28.53,28.41,28.41,53600.0,25.9419,25.9692,25.8599,25.8599,53600.0
2006-08-28 11:00:00,28.41,28.46,28.38,28.38,57400.0,25.8599,25.9054,25.8326,25.8326,57400.0
2006-08-28 11:30:00,28.39,28.46,28.39,28.46,51800.0,25.8417,25.9054,25.8417,25.9054,51800.0
2006-08-28 12:00:00,28.46,28.47,28.38,28.4,77200.0,25.9054,25.9145,25.8326,25.8508,77200.0
2006-08-28 12:30:00,28.39,28.39,28.2,28.21,178200.0,25.8417,25.8417,25.6688,25.6779,178200.0
2006-08-28 13:00:00,28.2,28.21,28.03,28.03,127400.0,25.6688,25.6779,25.514,25.514,127400.0
2006-08-28 13:30:00,28.03,28.15,27.98,28.13,126200.0,25.514,25.6233,25.4685,25.6051,126200.0
2006-08-28 14:00:00,28.14,28.16,28.05,28.14,146400.0,25.6142,25.6324,25.5322,25.6142,146400.0
2006-08-28 14:30:00,28.14,28.18,28.13,28.17,134000.0,25.6142,25.6506,25.6051,25.6415,134000.0
2006-08-28 15:00:00,28.17,28.21,28.14,28.15,166800.0,25.6415,25.6779,25.6142,25.6233,166800.0
2006-08-28 15:30:00,28.15,28.18,28.15,28.18,181200.0,25.6233,25.6506,25.6233,25.6506,181200.0
2006-08-29 09:30:00,28.19,28.36,28.15,28.32,59200.0,25.6597,25.8144,25.6233,25.778,59200.0
2006-08-29 10:00:00,28.3,28.38,28.2,28.35,202000.0,25.7598,25.8326,25.6688,25.8053,202000.0
2006-08-29 10:30:00,28.35,28.36,28.27,28.32,53600.0,25.8053,25.8144,25.7325,25.778,53600.0
2006-08-29 11:00:00,28.32,28.35,28.29,28.3,24000.0,25.778,25.8053,25.7507,25.7598,24000.0
2006-08-29 11:30:00,28.3,28.3,28.29,28.29,19800.0,25.7598,25.7598,25.7507,25.7507,19800.0
2006-08-29 12:00:00,28.29,28.3,28.29,28.29,48000.0,25.7507,25.7598,25.7507,25.7507,48000.0
2006-08-29 12:30:00,28.3,28.41,28.29,28.39,55200.0,25.7598,25.8599,25.7507,25.8417,55200.0
2006-08-29 13:00:00,28.39,28.5,28.38,28.49,48800.0,25.8417,25.9419,25.8326,25.9328,48800.0
2006-08-29 13:30:00,28.5,28.53,28.47,28.47,38800.0,25.9419,25.9692,25.9145,25.9145,38800.0
2006-08-29 14:00:00,28.47,28.53,28.45,28.5,73600.0,25.9145,25.9692,25.8963,25.9419,73600.0
2006-08-29 14:30:00,28.49,28.5,28.46,28.5,72600.0,25.9328,25.9419,25.9054,25.9419,72600.0
2006-08-29 15:00:00,28.5,28.62,28.49,28.59,85400.0,25.9419,26.0511,25.9328,26.0238,85400.0
2006-08-29 15:30:00,28.6,28.66,28.59,28.62,151800.0,26.0329,26.0875,26.0238,26.0511,151800.0
2006-08-30 09:30:00,28.65,28.84,28.58,28.77,79600.0,26.1148,26.288,26.051,26.2242,79600.0
2006-08-30 10:00:00,28.75,28.95,28.74,28.83,51400.0,26.206,26.3883,26.1968,26.2789,51400.0
2006-08-30 10:30:00,28.82,28.86,28.75,28.75,29600.0,26.2698,26.3062,26.206,26.206,29600.0
2006-08-30 11:00:00,28.77,28.86,28.77,28.85,46000.0,26.2242,26.3062,26.2242,26.2971,46000.0
2006-08-30 11:30:00,28.85,28.85,28.8,28.85,22800.0,26.2971,26.2971,26.2515,26.2971,22800.0
2006-08-30 12:00:00,28.85,28.85,28.8,28.8,24400.0,26.2971,26.2971,26.2515,26.2515,24400.0
2006-08-30 12:30:00,28.8,28.83,28.78,28.82,37000.0,26.2515,26.2789,26.2333,26.2698,37000.0
2006-08-30 13:00:00,28.83,28.83,28.74,28.75,41200.0,26.2789,26.2789,26.1968,26.206,41200.0
2006-08-30 13:30:00,28.75,28.75,28.73,28.74,30800.0,26.206,26.206,26.1877,26.1968,30800.0
2006-08-30 14:00:00,28.74,28.75,28.71,28.72,36200.0,26.1968,26.206,26.1695,26.1786,36200.0
2006-08-30 14:30:00,28.72,28.74,28.67,28.73,58200.0,26.1786,26.1968,26.133,26.1877,58200.0
2006-08-30 15:00:00,28.73,28.75,28.65,28.67,152000.0,26.1877,26.206,26.1148,26.133,152000.0
2006-08-30 15:30:00,28.67,28.71,28.64,28.65,185200.0,26.133,26.1695,26.1057,26.1148,185200.0
2006-08-31 09:30:00,28.4,28.59,28.18,28.24,167600.0,25.8869,26.0601,25.6864,25.7411,167600.0
2006-08-31 10:00:00,28.25,28.36,28.23,28.28,67600.0,25.7502,25.8505,25.732,25.7775,67600.0
2006-08-31 10:30:00,28.29,28.34,28.24,28.25,52600.0,25.7867,25.8322,25.7411,25.7502,52600.0
2006-08-31 11:00:00,28.25,28.28,28.21,28.22,53800.0,25.7502,25.7775,25.7137,25.7229,53800.0
2006-08-31 11:30:00,28.22,28.27,28.18,28.26,38000.0,25.7229,25.7684,25.6864,25.7593,38000.0
2006-08-31 12:00:00,28.25,28.31,28.23,28.31,65200.0,25.7502,25.8049,25.732,25.8049,65200.0
2006-08-31 12:30:00,28.31,28.33,28.27,28.3,43600.0,25.8049,25.8231,25.7684,25.7958,43600.0
2006-08-31 13:00:00,28.3,28.33,28.3,28.3,21400.0,25.7958,25.8231,25.7958,25.7958,21400.0
2006-08-31 13:30:00,28.3,28.31,28.27,28.29,13200.0,25.7958,25.8049,25.7684,25.7867,13200.0
2006-08-31 14:00:00,28.29,28.31,28.24,28.31,24400.0,25.7867,25.8049,25.7411,25.8049,24400.0
2006-08-31 14:30:00,28.32,28.33,28.24,28.25,55600.0,25.814,25.8231,25.7411,25.7502,55600.0
2006-08-31 15:00:00,28.24,28.34,28.23,28.34,72600.0,25.7411,25.8322,25.732,25.8322,72600.0
2006-08-31 15:30:00,28.34,28.34,28.29,28.31,69600.0,25.8322,25.8322,25.7867,25.8049,69600.0
2006-09-01 09:30:00,28.34,28.57,28.23,28.43,50600.0,25.8322,26.0419,25.732,25.9143,50600.0
2006-09-01 10:00:00,28.44,28.56,28.43,28.49,66000.0,25.9234,26.0328,25.9143,25.969,66000.0
2006-09-01 10:30:00,28.49,28.49,28.35,28.36,41600.0,25.969,25.969,25.8413,25.8505,41600.0
2006-09-01 11:00:00,28.36,28.43,28.36,28.42,56800.0,25.8505,25.9143,25.8505,25.9052,56800.0
2006-09-01 11:30:00,28.43,28.43,28.38,28.42,20600.0,25.9143,25.9143,25.8687,25.9052,20600.0
2006-09-01 12:00:00,28.43,28.43,28.36,28.36,19000.0,25.9143,25.9143,25.8505,25.8505,19000.0
2006-09-01 12:30:00,28.37,28.41,28.37,28.4,23800.0,25.8596,25.896,25.8596,25.8869,23800.0
2006-09-01 13:00:00,28.4,28.4,28.39,28.39,25200.0,25.8869,25.8869,25.8778,25.8778,25200.0
2006-09-01 13:30:00,28.4,28.5,28.39,28.5,36000.0,25.8869,25.9781,25.8778,25.9781,36000.0
2006-09-01 14:00:00,28.5,28.55,28.46,28.55,28400.0,25.9781,26.0237,25.9416,26.0237,28400.0
2006-09-01 14:30:00,28.55,28.6,28.5,28.55,32000.0,26.0237,26.0692,25.9781,26.0237,32000.0
2006-09-01 15:00:00,28.55,28.55,28.52,28.55,21000.0,26.0237,26.0237,25.9963,26.0237,21000.0
2006-09-01 15:30:00,28.56,28.61,28.54,28.59,60800.0,26.0328,26.0783,26.0145,26.0601,60800.0
2006-09-05 09:30:00,29.45,29.68,29.34,29.68,389400.0,26.844,27.0537,26.7437,27.0537,389400.0
2006-09-05 10:00:00,29.68,29.92,29.68,29.71,175200.0,27.0537,27.2724,27.0537,27.081,175200.0
2006-09-05 10:30:00,29.72,29.72,29.47,29.52,222000.0,27.0901,27.0901,26.8622,26.9078,222000.0
2006-09-05 11:00:00,29.52,29.66,29.49,29.66,127000.0,26.9078,27.0354,26.8805,27.0354,127000.0
2006-09-05 11:30:00,29.64,29.79,29.6,29.78,82000.0,27.0172,27.1539,26.9807,27.1448,82000.0
2006-09-05 12:00:00,29.78,29.83,29.61,29.63,90600.0,27.1448,27.1904,26.9899,27.0081,90600.0
2006-09-05 12:30:00,29.63,29.63,29.59,29.59,168400.0,27.0081,27.0081,26.9716,26.9716,168400.0
2006-09-05 13:00:00,29.59,29.59,29.38,29.48,135000.0,26.9716,26.9716,26.7802,26.8714,135000.0
2006-09-05 13:30:00,29.49,29.51,29.43,29.45,103200.0,26.8805,26.8987,26.8258,26.844,103200.0
2006-09-05 14:00:00,29.45,29.49,29.43,29.46,120600.0,26.844,26.8805,26.8258,26.8531,120600.0
2006-09-05 14:30:00,29.45,29.5,29.4,29.49,165200.0,26.844,26.8896,26.7984,26.8805,165200.0
2006-09-05 15:00:00,29.49,29.53,29.47,29.53,164400.0,26.8805,26.9169,26.8622,26.9169,164400.0
2006-09-05 15:30:00,29.54,29.61,29.54,29.57,175600.0,26.926,26.9899,26.926,26.9534,175600.0
2006-09-06 09:30:00,29.15,29.25,28.95,29.17,140800.0,26.5706,26.6617,26.3883,26.5888,140800.0
2006-09-06 10:00:00,29.17,29.21,28.84,28.99,64400.0,26.5888,26.6252,26.288,26.4247,64400.0
2006-09-06 10:30:00,28.98,28.98,28.83,28.9,63200.0,26.4156,26.4156,26.2789,26.3427,63200.0
2006-09-06 11:00:00,28.9,28.95,28.86,28.89,57200.0,26.3427,26.3883,26.3062,26.3336,57200.0
2006-09-06 11:30:00,28.87,28.87,28.79,28.83,49800.0,26.3153,26.3153,26.2424,26.2789,49800.0
2006-09-06 12:00:00,28.83,28.97,28.82,28.95,50400.0,26.2789,26.4065,26.2698,26.3883,50400.0
2006-09-06 12:30:00,28.95,28.96,28.92,28.95,37400.0,26.3883,26.3974,26.3609,26.3883,37400.0
2006-09-06 13:00:00,28.95,28.96,28.91,28.93,45400.0,26.3883,26.3974,26.3518,26.37,45400.0
2006-09-06 13:30:00,28.93,28.93,28.85,28.86,27400.0,26.37,26.37,26.2971,26.3062,27400.0
2006-09-06 14:00:00,28.86,28.88,28.8,28.8,37400.0,26.3062,26.3244,26.2515,26.2515,37400.0
2006-09-06 14:30:00,28.81,28.84,28.81,28.84,41800.0,26.2606,26.288,26.2606,26.288,41800.0
2006-09-06 15:00:00,28.84,28.91,28.81,28.82,69200.0,26.288,26.3518,26.2606,26.2698,69200.0
2006-09-06 15:30:00,28.83,28.86,28.81,28.84,107000.0,26.2789,26.3062,26.2606,26.288,107000.0
2006-09-07 09:30:00,28.64,28.78,28.64,28.78,90400.0,26.1057,26.2333,26.1057,26.2333,90400.0
2006-09-07 10:00:00,28.77,28.85,28.7,28.85,33800.0,26.2242,26.2971,26.1604,26.2971,33800.0
2006-09-07 10:30:00,28.84,28.86,28.75,28.83,39000.0,26.288,26.3062,26.206,26.2789,39000.0
2006-09-07 11:00:00,28.82,28.86,28.76,28.83,31800.0,26.2698,26.3062,26.2151,26.2789,31800.0
2006-09-07 11:30:00,28.81,28.83,28.75,28.81,18600.0,26.2606,26.2789,26.206,26.2606,18600.0
2006-09-07 12:00:00,28.82,28.82,28.75,28.77,12600.0,26.2698,26.2698,26.206,26.2242,12600.0
2006-09-07 12:30:00,28.76,28.8,28.76,28.79,18800.0,26.2151,26.2515,26.2151,26.2424,18800.0
2006-09-07 13:00:00,28.79,28.81,28.77,28.81,22000.0,26.2424,26.2606,26.2242,26.2606,22000.0
2006-09-07 13:30:00,28.81,28.9,28.81,28.85,20600.0,26.2606,26.3427,26.2606,26.2971,20600.0
2006-09-07 14:00:00,28.86,28.87,28.77,28.81,38200.0,26.3062,26.3153,26.2242,26.2606,38200.0
2006-09-07 14:30:00,28.82,28.86,28.8,28.83,26400.0,26.2698,26.3062,26.2515,26.2789,26400.0
2006-09-07 15:00:00,28.83,28.84,28.78,28.82,40400.0,26.2789,26.288,26.2333,26.2698,40400.0
2006-09-07 15:30:00,28.82,28.82,28.75,28.77,60600.0,26.2698,26.2698,26.206,26.2242,60600.0
2006-09-08 09:30:00,28.75,28.84,28.65,28.7,65000.0,26.206,26.288,26.1148,26.1604,65000.0
2006-09-08 10:00:00,28.67,28.68,28.59,28.63,42400.0,26.133,26.1421,26.0601,26.0966,42400.0
2006-09-08 10:30:00,28.63,28.65,28.56,28.64,57000.0,26.0966,26.1148,26.0328,26.1057,57000.0
2006-09-08 11:00:00,28.64,28.65,28.6,28.65,33200.0,26.1057,26.1148,26.0692,26.1148,33200.0
2006-09-08 11:30:00,28.66,28.75,28.64,28.74,13200.0,26.1239,26.206,26.1057,26.1968,13200.0
2006-09-08 12:00:00,28.75,28.76,28.71,28.71,14400.0,26.206,26.2151,26.1695,26.1695,14400.0
2006-09-08 12:30:00,28.68,28.72,28.65,28.71,52200.0,26.1421,26.1786,26.1148,26.1695,52200.0
2006-09-08 13:00:00,28.7,28.73,28.64,28.68,39000.0,26.1604,26.1877,26.1057,26.1421,39000.0
2006-09-08 13:30:00,28.66,28.74,28.65,28.7,59000.0,26.1239,26.1968,26.1148,26.1604,59000.0
2006-09-08 14:00:00,28.69,28.76,28.66,28.66,38600.0,26.1513,26.2151,26.1239,26.1239,38600.0
2006-09-08 14:30:00,28.65,28.68,28.58,28.6,82000.0,26.1148,26.1421,26.051,26.0692,82000.0
2006-09-08 15:00:00,28.59,28.64,28.57,28.6,92000.0,26.0601,26.1057,26.0419,26.0692,92000.0
2006-09-08 15:30:00,28.6,28.65,28.58,28.6,64200.0,26.0692,26.1148,26.051,26.0692,64200.0
2006-09-11 09:30:00,28.5,28.91,28.5,28.82,61200.0,25.9781,26.3518,25.9781,26.2698,61200.0
2006-09-11 10:00:00,28.83,29.22,28.83,29.11,92600.0,26.2789,26.6344,26.2789,26.5341,92600.0
2006-09-11 10:30:00,29.09,29.14,29.0,29.1,50400.0,26.5159,26.5614,26.4338,26.525,50400.0
2006-09-11 11:00:00,29.09,29.1,29.03,29.03,54800.0,26.5159,26.525,26.4612,26.4612,54800.0
2006-09-11 11:30:00,29.05,29.13,29.01,29.13,62400.0,26.4794,26.5523,26.4429,26.5523,62400.0
2006-09-11 12:00:00,29.13,29.36,29.13,29.22,52600.0,26.5523,26.762,26.5523,26.6344,52600.0
2006-09-11 12:30:00,29.22,29.33,29.2,29.33,43400.0,26.6344,26.7346,26.6161,26.7346,43400.0
2006-09-11 13:00:00,29.33,29.34,29.29,29.34,54800.0,26.7346,26.7437,26.6982,26.7437,54800.0
2006-09-11 13:30:00,29.33,29.36,29.28,29.31,37800.0,26.7346,26.762,26.6891,26.7164,37800.0
2006-09-11 14:00:00,29.3,29.37,29.2,29.32,75400.0,26.7073,26.7711,26.6161,26.7255,75400.0
2006-09-11 14:30:00,29.32,29.38,29.29,29.29,48800.0,26.7255,26.7802,26.6982,26.6982,48800.0
2006-09-11 15:00:00,29.29,29.31,29.25,29.25,71600.0,26.6982,26.7164,26.6617,26.6617,71600.0
2006-09-11 15:30:00,29.25,29.27,29.24,29.26,114400.0,26.6617,26.6799,26.6526,26.6708,114400.0
2006-09-12 09:30:00,29.14,29.33,29.14,29.25,55200.0,26.5614,26.7346,26.5614,26.6617,55200.0
2006-09-12 10:00:00,29.26,29.3,29.2,29.25,34000.0,26.6708,26.7073,26.6161,26.6617,34000.0
2006-09-12 10:30:00,29.23,29.25,29.16,29.22,14400.0,26.6435,26.6617,26.5797,26.6344,14400.0
2006-09-12 11:00:00,29.22,29.25,29.2,29.23,32400.0,26.6344,26.6617,26.6161,26.6435,32400.0
2006-09-12 11:30:00,29.24,29.25,29.23,29.23,15800.0,26.6526,26.6617,26.6435,26.6435,15800.0
2006-09-12 12:00:00,29.24,29.27,29.21,29.25,43600.0,26.6526,26.6799,26.6252,26.6617,43600.0
2006-09-12 12:30:00,29.26,29.26,29.22,29.24,21200.0,26.6708,26.6708,26.6344,26.6526,21200.0
2006-09-12 13:00:00,29.23,29.25,29.18,29.21,50200.0,26.6435,26.6617,26.5979,26.6252,50200.0
2006-09-12 13:30:00,29.2,29.23,29.18,29.18,45200.0,26.6161,26.6435,26.5979,26.5979,45200.0
2006-09-12 14:00:00,29.19,29.2,29.17,29.2,31200.0,26.607,26.6161,26.5888,26.6161,31200.0
2006-09-12 14:30:00,29.18,29.24,29.18,29.2,35000.0,26.5979,26.6526,26.5979,26.6161,35000.0
2006-09-12 15:00:00,29.23,29.24,29.19,29.22,46600.0,26.6435,26.6526,26.607,26.6344,46600.0
2006-09-12 15:30:00,29.22,29.23,29.19,29.2,90800.0,26.6344,26.6435,26.607,26.6161,90800.0
2006-09-13 09:30:00,29.18,29.32,29.17,29.2,52000.0,26.5979,26.7255,26.5888,26.6161,52000.0
2006-09-13 10:00:00,29.2,29.2,29.14,29.14,20600.0,26.6161,26.6161,26.5614,26.5614,20600.0
2006-09-13 10:30:00,29.14,29.14,28.98,29.0,50400.0,26.5614,26.5614,26.4156,26.4338,50400.0
2006-09-13 11:00:00,29.0,29.0,28.97,29.0,39200.0,26.4338,26.4338,26.4065,26.4338,39200.0
2006-09-13 11:30:00,29.0,29.12,28.98,29.1,44000.0,26.4338,26.5432,26.4156,26.525,44000.0
2006-09-13 12:00:00,29.1,29.1,29.04,29.05,25400.0,26.525,26.525,26.4703,26.4794,25400.0
2006-09-13 12:30:00,29.03,29.03,28.96,28.98,23200.0,26.4612,26.4612,26.3974,26.4156,23200.0
2006-09-13 13:00:00,29.0,29.02,28.99,29.0,52400.0,26.4338,26.4521,26.4247,26.4338,52400.0
2006-09-13 13:30:00,29.02,29.05,28.98,29.0,48000.0,26.4521,26.4794,26.4156,26.4338,48000.0
2006-09-13 14:00:00,29.0,29.03,28.97,29.0,41400.0,26.4338,26.4612,26.4065,26.4338,41400.0
2006-09-13 14:30:00,29.0,29.03,28.99,29.02,48800.0,26.4338,26.4612,26.4247,26.4521,48800.0
2006-09-13 15:00:00,29.03,29.05,28.98,29.03,59800.0,26.4612,26.4794,26.4156,26.4612,59800.0
2006-09-13 15:30:00,29.04,29.04,28.99,29.0,110400.0,26.4703,26.4703,26.4247,26.4338,110400.0
2006-09-14 09:30:00,29.0,29.03,28.88,28.95,24400.0,26.4338,26.4612,26.3244,26.3883,24400.0
2006-09-14 10:00:00,28.95,28.98,28.93,28.93,20000.0,26.3883,26.4156,26.37,26.37,20000.0
2006-09-14 10:30:00,28.93,28.98,28.9,28.93,16800.0,26.37,26.4156,26.3427,26.37,16800.0
2006-09-14 11:00:00,28.91,28.93,28.89,28.91,11400.0,26.3518,26.37,26.3336,26.3518,11400.0
2006-09-14 11:30:00,28.91,28.91,28.87,28.88,11400.0,26.3518,26.3518,26.3153,26.3244,11400.0
2006-09-14 12:00:00,28.88,28.88,28.84,28.85,14600.0,26.3244,26.3244,26.288,26.2971,14600.0
2006-09-14 12:30:00,28.85,28.87,28.82,28.82,58400.0,26.2971,26.3153,26.2698,26.2698,58400.0
2006-09-14 13:00:00,28.82,28.82,28.75,28.78,22200.0,26.2698,26.2698,26.206,26.2333,22200.0
2006-09-14 13:30:00,28.78,28.79,28.71,28.78,96000.0,26.2333,26.2424,26.1695,26.2333,96000.0
2006-09-14 14:00:00,28.77,28.8,28.75,28.77,27800.0,26.2242,26.2515,26.206,26.2242,27800.0
2006-09-14 14:30:00,28.77,28.8,28.74,28.77,20000.0,26.2242,26.2515,26.1968,26.2242,20000.0
2006-09-14 15:00:00,28.75,28.81,28.75,28.8,23400.0,26.206,26.2606,26.206,26.2515,23400.0
2006-09-14 15:30:00,28.81,28.84,28.78,28.8,54800.0,26.2606,26.288,26.2333,26.2515,54800.0
2006-09-15 09:30:00,28.9,29.0,28.81,28.85,130800.0,26.3427,26.4338,26.2606,26.2971,130800.0
2006-09-15 10:00:00,28.86,28.93,28.68,28.91,62800.0,26.3062,26.37,26.1421,26.3518,62800.0
2006-09-15 10:30:00,28.91,28.92,28.86,28.87,18000.0,26.3518,26.3609,26.3062,26.3153,18000.0
2006-09-15 11:00:00,28.89,28.89,28.78,28.83,38000.0,26.3336,26.3336,26.2333,26.2789,38000.0
2006-09-15 11:30:00,28.83,28.88,28.8,28.87,137400.0,26.2789,26.3244,26.2515,26.3153,137400.0
2006-09-15 12:00:00,28.88,28.91,28.86,28.87,25600.0,26.3244,26.3518,26.3062,26.3153,25600.0
2006-09-15 12:30:00,28.88,28.9,28.86,28.89,42800.0,26.3244,26.3427,26.3062,26.3336,42800.0
2006-09-15 13:00:00,28.89,28.92,28.88,28.88,107800.0,26.3336,26.3609,26.3244,26.3244,107800.0
2006-09-15 13:30:00,28.88,28.96,28.88,28.93,74600.0,26.3244,26.3974,26.3244,26.37,74600.0
2006-09-15 14:00:00,28.93,28.94,28.89,28.91,125400.0,26.37,26.3791,26.3336,26.3518,125400.0
2006-09-15 14:30:00,28.91,28.93,28.9,28.93,45800.0,26.3518,26.37,26.3427,26.37,45800.0
2006-09-15 15:00:00,28.94,28.94,28.88,28.9,100200.0,26.3791,26.3791,26.3244,26.3427,100200.0
2006-09-15 15:30:00,28.9,28.92,28.89,28.91,110800.0,26.3427,26.3609,26.3336,26.3518,110800.0
2006-09-18 09:30:00,28.88,28.95,28.82,28.9,68600.0,26.3244,26.3883,26.2698,26.3427,68600.0
2006-09-18 10:00:00,28.9,28.94,28.88,28.91,308000.0,26.3427,26.3791,26.3244,26.3518,308000.0
2006-09-18 10:30:00,28.9,28.98,28.9,28.95,81200.0,26.3427,26.4156,26.3427,26.3883,81200.0
2006-09-18 11:00:00,28.95,28.95,28.9,28.92,84600.0,26.3883,26.3883,26.3427,26.3609,84600.0
2006-09-18 11:30:00,28.93,28.95,28.9,28.93,44800.0,26.37,26.3883,26.3427,26.37,44800.0
2006-09-18 12:00:00,28.93,28.93,28.9,28.91,58200.0,26.37,26.37,26.3427,26.3518,58200.0
2006-09-18 12:30:00,28.91,28.95,28.91,28.95,39200.0,26.3518,26.3883,26.3518,26.3883,39200.0
2006-09-18 13:00:00,28.96,28.97,28.91,28.93,101600.0,26.3974,26.4065,26.3518,26.37,101600.0
2006-09-18 13:30:00,28.93,28.97,28.91,28.95,88000.0,26.37,26.4065,26.3518,26.3883,88000.0
2006-09-18 14:00:00,28.95,28.98,28.95,28.95,113400.0,26.3883,26.4156,26.3883,26.3883,113400.0
2006-09-18 14:30:00,28.95,28.95,28.9,28.95,61800.0,26.3883,26.3883,26.3427,26.3883,61800.0
2006-09-18 15:00:00,28.95,28.96,28.9,28.92,98000.0,26.3883,26.3974,26.3427,26.3609,98000.0
2006-09-18 15:30:00,28.92,28.93,28.86,28.86,117600.0,26.3609,26.37,26.3062,26.3062,117600.0
2006-09-19 09:30:00,28.83,28.97,28.75,28.95,42800.0,26.2789,26.4065,26.206,26.3883,42800.0
2006-09-19 10:00:00,28.95,29.05,28.9,29.03,81200.0,26.3883,26.4794,26.3427,26.4612,81200.0
2006-09-19 10:30:00,29.0,29.04,28.96,28.99,135600.0,26.4338,26.4703,26.3974,26.4247,135600.0
2006-09-19 11:00:00,28.99,29.02,28.97,28.99,66200.0,26.4247,26.4521,26.4065,26.4247,66200.0
2006-09-19 11:30:00,28.96,28.98,28.91,28.93,94000.0,26.3974,26.4156,26.3518,26.37,94000.0
2006-09-19 12:00:00,28.93,29.0,28.86,28.89,81200.0,26.37,26.4338,26.3062,26.3336,81200.0
2006-09-19 12:30:00,28.88,28.92,28.83,28.92,53400.0,26.3244,26.3609,26.2789,26.3609,53400.0
2006-09-19 13:00:00,28.92,28.98,28.89,28.9,59800.0,26.3609,26.4156,26.3336,26.3427,59800.0
2006-09-19 13:30:00,28.9,28.93,28.86,28.93,47000.0,26.3427,26.37,26.3062,26.37,47000.0
2006-09-19 14:00:00,28.93,28.97,28.85,28.91,68600.0,26.37,26.4065,26.2971,26.3518,68600.0
2006-09-19 14:30:00,28.91,29.01,28.91,28.96,58600.0,26.3518,26.4429,26.3518,26.3974,58600.0
2006-09-19 15:00:00,28.95,29.0,28.92,28.96,80000.0,26.3883,26.4338,26.3609,26.3974,80000.0
2006-09-19 15:30:00,28.97,28.99,28.84,28.88,108400.0,26.4065,26.4247,26.288,26.3244,108400.0
2006-09-20 09:30:00,29.25,29.41,29.2,29.32,239200.0,26.6617,26.8076,26.6161,26.7255,239200.0
2006-09-20 10:00:00,29.32,29.43,29.24,29.4,302800.0,26.7255,26.8258,26.6526,26.7984,302800.0
2006-09-20 10:30:00,29.4,29.53,29.36,29.52,183800.0,26.7984,26.9169,26.762,26.9078,183800.0
2006-09-20 11:00:00,29.54,29.56,29.45,29.47,132800.0,26.926,26.9443,26.844,26.8622,132800.0
2006-09-20 11:30:00,29.47,29.51,29.33,29.51,157800.0,26.8622,26.8987,26.7346,26.8987,157800.0
2006-09-20 12:00:00,29.52,29.53,29.48,29.52,182600.0,26.9078,26.9169,26.8714,26.9078,182600.0
2006-09-20 12:30:00,29.53,29.58,29.49,29.54,94200.0,26.9169,26.9625,26.8805,26.926,94200.0
2006-09-20 13:00:00,29.53,29.55,29.48,29.5,85600.0,26.9169,26.9352,26.8714,26.8896,85600.0
2006-09-20 13:30:00,29.53,29.57,29.42,29.45,69000.0,26.9169,26.9534,26.8167,26.844,69000.0
2006-09-20 14:00:00,29.45,29.45,29.32,29.36,116800.0,26.844,26.844,26.7255,26.762,116800.0
2006-09-20 14:30:00,29.36,29.46,29.36,29.43,156200.0,26.762,26.8531,26.762,26.8258,156200.0
2006-09-20 15:00:00,29.45,29.45,29.33,29.34,252600.0,26.844,26.844,26.7346,26.7437,252600.0
2006-09-20 15:30:00,29.35,29.4,29.29,29.3,260400.0,26.7529,26.7984,26.6982,26.7073,260400.0
2006-09-21 09:30:00,29.3,29.36,29.2,29.3,68600.0,26.7073,26.762,26.6161,26.7073,68600.0
2006-09-21 10:00:00,29.32,29.38,29.28,29.37,127200.0,26.7255,26.7802,26.6891,26.7711,127200.0
2006-09-21 10:30:00,29.37,29.39,29.35,29.36,92000.0,26.7711,26.7893,26.7529,26.762,92000.0
2006-09-21 11:00:00,29.36,29.44,29.36,29.41,56600.0,26.762,26.8349,26.762,26.8076,56600.0
2006-09-21 11:30:00,29.4,29.44,29.39,29.44,44800.0,26.7984,26.8349,26.7893,26.8349,44800.0
2006-09-21 12:00:00,29.42,29.42,29.33,29.38,86600.0,26.8167,26.8167,26.7346,26.7802,86600.0
2006-09-21 12:30:00,29.38,29.44,29.35,29.43,116200.0,26.7802,26.8349,26.7529,26.8258,116200.0
2006-09-21 13:00:00,29.43,29.47,29.4,29.43,76600.0,26.8258,26.8622,26.7984,26.8258,76600.0
2006-09-21 13:30:00,29.43,29.51,29.43,29.49,105800.0,26.8258,26.8987,26.8258,26.8805,105800.0
2006-09-21 14:00:00,29.49,29.52,29.43,29.43,106600.0,26.8805,26.9078,26.8258,26.8258,106600.0
2006-09-21 14:30:00,29.43,29.46,29.41,29.43,80800.0,26.8258,26.8531,26.8076,26.8258,80800.0
2006-09-21 15:00:00,29.43,29.45,29.33,29.41,139400.0,26.8258,26.844,26.7346,26.8076,139400.0
2006-09-21 15:30:00,29.41,29.41,29.24,29.24,259600.0,26.8076,26.8076,26.6526,26.6526,259600.0
2006-09-22 09:30:00,29.13,29.21,29.07,29.17,59000.0,26.5523,26.6252,26.4976,26.5888,59000.0
2006-09-22 10:00:00,29.16,29.17,29.0,29.04,50600.0,26.5797,26.5888,26.4338,26.4703,50600.0
2006-09-22 10:30:00,29.04,29.08,28.99,29.07,48200.0,26.4703,26.5068,26.4247,26.4976,48200.0
2006-09-22 11:00:00,29.07,29.15,28.97,29.11,56800.0,26.4976,26.5706,26.4065,26.5341,56800.0
2006-09-22 11:30:00,29.11,29.15,29.07,29.11,34200.0,26.5341,26.5706,26.4976,26.5341,34200.0
2006-09-22 12:00:00,29.11,29.12,29.09,29.09,41800.0,26.5341,26.5432,26.5159,26.5159,41800.0
2006-09-22 12:30:00,29.09,29.1,29.06,29.1,22800.0,26.5159,26.525,26.4885,26.525,22800.0
2006-09-22 13:00:00,29.1,29.17,29.08,29.15,50800.0,26.525,26.5888,26.5068,26.5706,50800.0
2006-09-22 13:30:00,29.16,29.18,29.11,29.14,36800.0,26.5797,26.5979,26.5341,26.5614,36800.0
2006-09-22 14:00:00,29.14,29.16,29.1,29.11,38000.0,26.5614,26.5797,26.525,26.5341,38000.0
2006-09-22 14:30:00,29.11,29.17,29.11,29.14,31800.0,26.5341,26.5888,26.5341,26.5614,31800.0
2006-09-22 15:00:00,29.15,29.18,29.11,29.11,58600.0,26.5706,26.5979,26.5341,26.5341,58600.0
2006-09-22 15:30:00,29.13,29.21,29.13,29.16,107000.0,26.5523,26.6252,26.5523,26.5797,107000.0
2006-09-25 09:30:00,29.18,29.25,29.13,29.19,67000.0,26.5979,26.6617,26.5523,26.607,67000.0
2006-09-25 10:00:00,29.2,29.22,29.16,29.2,98600.0,26.6161,26.6344,26.5797,26.6161,98600.0
2006-09-25 10:30:00,29.18,29.25,29.16,29.18,44600.0,26.5979,26.6617,26.5797,26.5979,44600.0
2006-09-25 11:00:00,29.19,29.24,29.15,29.24,41000.0,26.607,26.6526,26.5706,26.6526,41000.0
2006-09-25 11:30:00,29.24,29.27,29.2,29.2,64600.0,26.6526,26.6799,26.6161,26.6161,64600.0
2006-09-25 12:00:00,29.2,29.3,29.19,29.28,85200.0,26.6161,26.7073,26.607,26.6891,85200.0
2006-09-25 12:30:00,29.3,29.33,29.28,29.32,69600.0,26.7073,26.7346,26.6891,26.7255,69600.0
2006-09-25 13:00:00,29.32,29.44,29.32,29.43,130400.0,26.7255,26.8349,26.7255,26.8258,130400.0
2006-09-25 13:30:00,29.43,29.47,29.4,29.42,199600.0,26.8258,26.8622,26.7984,26.8167,199600.0
2006-09-25 14:00:00,29.42,29.43,29.22,29.22,66600.0,26.8167,26.8258,26.6344,26.6344,66600.0
2006-09-25 14:30:00,29.25,29.27,29.2,29.25,102000.0,26.6617,26.6799,26.6161,26.6617,102000.0
2006-09-25 15:00:00,29.27,29.36,29.23,29.33,78600.0,26.6799,26.762,26.6435,26.7346,78600.0
2006-09-25 15:30:00,29.33,29.36,29.31,29.33,135400.0,26.7346,26.762,26.7164,26.7346,135400.0
2006-09-26 09:30:00,29.38,29.55,29.38,29.52,91400.0,26.7802,26.9352,26.7802,26.9078,91400.0
2006-09-26 10:00:00,29.52,29.81,29.48,29.77,166200.0,26.9078,27.1722,26.8714,27.1357,166200.0
2006-09-26 10:30:00,29.76,29.85,29.72,29.77,118200.0,27.1266,27.2086,27.0901,27.1357,118200.0
2006-09-26 11:00:00,29.75,29.86,29.74,29.8,132400.0,27.1175,27.2177,27.1083,27.163,132400.0
2006-09-26 11:30:00,29.81,29.86,29.78,29.81,81000.0,27.1722,27.2177,27.1448,27.1722,81000.0
2006-09-26 12:00:00,29.78,29.85,29.78,29.81,81600.0,27.1448,27.2086,27.1448,27.1722,81600.0
2006-09-26 12:30:00,29.81,29.83,29.79,29.82,75800.0,27.1722,27.1904,27.1539,27.1813,75800.0
2006-09-26 13:00:00,29.82,29.83,29.71,29.79,63000.0,27.1813,27.1904,27.081,27.1539,63000.0
2006-09-26 13:30:00,29.77,29.86,29.74,29.85,58000.0,27.1357,27.2177,27.1083,27.2086,58000.0
2006-09-26 14:00:00,29.83,29.84,29.73,29.75,76000.0,27.1904,27.1995,27.0992,27.1175,76000.0
2006-09-26 14:30:00,29.75,29.81,29.74,29.76,68200.0,27.1175,27.1722,27.1083,27.1266,68200.0
2006-09-26 15:00:00,29.75,29.84,29.75,29.83,134800.0,27.1175,27.1995,27.1175,27.1904,134800.0
2006-09-26 15:30:00,29.83,29.91,29.83,29.85,143800.0,27.1904,27.2633,27.1904,27.2086,143800.0
2006-09-27 09:30:00,29.78,29.78,29.62,29.71,76000.0,27.1448,27.1448,26.999,27.081,76000.0
2006-09-27 10:00:00,29.72,29.75,29.65,29.65,83400.0,27.0901,27.1175,27.0263,27.0263,83400.0
2006-09-27 10:30:00,29.63,29.76,29.63,29.72,114200.0,27.0081,27.1266,27.0081,27.0901,114200.0
2006-09-27 11:00:00,29.73,29.83,29.7,29.82,72600.0,27.0992,27.1904,27.0719,27.1813,72600.0
2006-09-27 11:30:00,29.82,29.88,29.82,29.88,68800.0,27.1813,27.236,27.1813,27.236,68800.0
2006-09-27 12:00:00,29.88,29.91,29.83,29.88,87400.0,27.236,27.2633,27.1904,27.236,87400.0
2006-09-27 12:30:00,29.88,29.95,29.88,29.92,69600.0,27.236,27.2998,27.236,27.2724,69600.0
2006-09-27 13:00:00,29.92,29.95,29.88,29.94,93600.0,27.2724,27.2998,27.236,27.2907,93600.0
2006-09-27 13:30:00,29.93,30.05,29.93,30.0,110800.0,27.2815,27.3909,27.2815,27.3453,110800.0
2006-09-27 14:00:00,30.01,30.08,30.0,30.02,104000.0,27.3545,27.4183,27.3453,27.3636,104000.0
2006-09-27 14:30:00,30.02,30.03,29.93,29.98,124000.0,27.3636,27.3727,27.2815,27.3271,124000.0
2006-09-27 15:00:00,29.99,29.99,29.9,29.92,115400.0,27.3362,27.3362,27.2542,27.2724,115400.0
2006-09-27 15:30:00,29.92,30.0,29.92,29.98,214000.0,27.2724,27.3453,27.2724,27.3271,214000.0
2006-09-28 09:30:00,29.96,30.14,29.96,29.99,72200.0,27.3089,27.473,27.3089,27.3362,72200.0
2006-09-28 10:00:00,29.99,30.0,29.93,29.98,70800.0,27.3362,27.3453,27.2815,27.3271,70800.0
2006-09-28 10:30:00,29.96,29.98,29.95,29.96,89400.0,27.3089,27.3271,27.2998,27.3089,89400.0
2006-09-28 11:00:00,29.96,29.97,29.93,29.96,31600.0,27.3089,27.318,27.2815,27.3089,31600.0
2006-09-28 11:30:00,29.96,30.0,29.93,29.98,35600.0,27.3089,27.3453,27.2815,27.3271,35600.0
2006-09-28 12:00:00,29.98,29.98,29.93,29.93,46000.0,27.3271,27.3271,27.2815,27.2815,46000.0
2006-09-28 12:30:00,29.93,30.0,29.93,29.98,58400.0,27.2815,27.3453,27.2815,27.3271,58400.0
2006-09-28 13:00:00,29.98,30.02,29.98,29.98,73000.0,27.3271,27.3636,27.3271,27.3271,73000.0
2006-09-28 13:30:00,29.99,30.03,29.98,30.0,76600.0,27.3362,27.3727,27.3271,27.3453,76600.0
2006-09-28 14:00:00,30.0,30.02,29.98,30.0,62400.0,27.3453,27.3636,27.3271,27.3453,62400.0
2006-09-28 14:30:00,30.0,30.0,29.99,29.99,37000.0,27.3453,27.3453,27.3362,27.3362,37000.0
2006-09-28 15:00:00,29.99,30.01,29.99,30.0,98200.0,27.3362,27.3545,27.3362,27.3453,98200.0
2006-09-28 15:30:00,30.0,30.06,29.98,30.01,112800.0,27.3453,27.4,27.3271,27.3545,112800.0
2006-09-29 09:30:00,30.1,30.25,30.05,30.15,53800.0,27.4365,27.5732,27.3909,27.4821,53800.0
2006-09-29 10:00:00,30.11,30.15,29.95,29.99,50400.0,27.4456,27.4821,27.2998,27.3362,50400.0
2006-09-29 10:30:00,29.99,30.01,29.95,29.98,34200.0,27.3362,27.3545,27.2998,27.3271,34200.0
2006-09-29 11:00:00,29.99,30.04,29.98,30.03,64000.0,27.3362,27.3818,27.3271,27.3727,64000.0
2006-09-29 11:30:00,30.01,30.1,30.0,30.08,33800.0,27.3545,27.4365,27.3453,27.4183,33800.0
2006-09-29 12:00:00,30.09,30.09,30.01,30.08,26000.0,27.4274,27.4274,27.3545,27.4183,26000.0
2006-09-29 12:30:00,30.06,30.15,30.06,30.1,30800.0,27.4,27.4821,27.4,27.4365,30800.0
2006-09-29 13:00:00,30.11,30.15,30.08,30.1,28800.0,27.4456,27.4821,27.4183,27.4365,28800.0
2006-09-29 13:30:00,30.09,30.15,30.09,30.09,38200.0,27.4274,27.4821,27.4274,27.4274,38200.0
2006-09-29 14:00:00,30.09,30.09,30.0,30.02,43800.0,27.4274,27.4274,27.3453,27.3636,43800.0
2006-09-29 14:30:00,30.01,30.04,29.98,30.01,59600.0,27.3545,27.3818,27.3271,27.3545,59600.0
2006-09-29 15:00:00,30.01,30.06,30.0,30.03,69800.0,27.3545,27.4,27.3453,27.3727,69800.0
2006-09-29 15:30:00,30.03,30.06,29.95,29.98,102000.0,27.3727,27.4,27.2998,27.3271,102000.0
2006-10-02 09:30:00,30.02,30.02,29.74,29.78,37400.0,27.3636,27.3636,27.1083,27.1448,37400.0
2006-10-02 10:00:00,29.78,29.83,29.69,29.8,60600.0,27.1448,27.1904,27.0628,27.163,60600.0
2006-10-02 10:30:00,29.8,29.83,29.8,29.83,181600.0,27.163,27.1904,27.163,27.1904,181600.0
2006-10-02 11:00:00,29.83,29.83,29.75,29.78,19800.0,27.1904,27.1904,27.1175,27.1448,19800.0
2006-10-02 11:30:00,29.78,29.8,29.72,29.74,26600.0,27.1448,27.163,27.0901,27.1083,26600.0
2006-10-02 12:00:00,29.73,29.73,29.66,29.67,34000.0,27.0992,27.0992,27.0354,27.0445,34000.0
2006-10-02 12:30:00,29.67,29.74,29.67,29.74,24000.0,27.0445,27.1083,27.0445,27.1083,24000.0
2006-10-02 13:00:00,29.74,29.75,29.74,29.74,22400.0,27.1083,27.1175,27.1083,27.1083,22400.0
2006-10-02 13:30:00,29.74,29.75,29.7,29.71,39400.0,27.1083,27.1175,27.0719,27.081,39400.0
2006-10-02 14:00:00,29.71,29.71,29.65,29.66,36000.0,27.081,27.081,27.0263,27.0354,36000.0
2006-10-02 14:30:00,29.67,29.68,29.65,29.65,36400.0,27.0445,27.0537,27.0263,27.0263,36400.0
2006-10-02 15:00:00,29.66,29.78,29.6,29.78,45200.0,27.0354,27.1448,26.9807,27.1448,45200.0
2006-10-02 15:30:00,29.78,29.8,29.73,29.79,42800.0,27.1448,27.163,27.0992,27.1539,42800.0
2006-10-03 09:30:00,29.68,29.71,29.52,29.53,33200.0,27.0537,27.081,26.9078,26.9169,33200.0
2006-10-03 10:00:00,29.53,29.6,29.52,29.57,24800.0,26.9169,26.9807,26.9078,26.9534,24800.0
2006-10-03 10:30:00,29.57,29.59,29.47,29.52,25000.0,26.9534,26.9716,26.8622,26.9078,25000.0
2006-10-03 11:00:00,29.52,29.55,29.49,29.51,16600.0,26.9078,26.9352,26.8805,26.8987,16600.0
2006-10-03 11:30:00,29.52,29.52,29.44,29.46,109000.0,26.9078,26.9078,26.8349,26.8531,109000.0
2006-10-03 12:00:00,29.47,29.54,29.45,29.5,36400.0,26.8622,26.926,26.844,26.8896,36400.0
2006-10-03 12:30:00,29.5,29.51,29.48,29.51,18200.0,26.8896,26.8987,26.8714,26.8987,18200.0
2006-10-03 13:00:00,29.51,29.51,29.48,29.49,25800.0,26.8987,26.8987,26.8714,26.8805,25800.0
2006-10-03 13:30:00,29.48,29.48,29.4,29.42,34000.0,26.8714,26.8714,26.7984,26.8167,34000.0
2006-10-03 14:00:00,29.42,29.49,29.41,29.43,91200.0,26.8167,26.8805,26.8076,26.8258,91200.0
2006-10-03 14:30:00,29.42,29.49,29.41,29.46,66000.0,26.8167,26.8805,26.8076,26.8531,66000.0
2006-10-03 15:00:00,29.45,29.5,29.45,29.47,65000.0,26.844,26.8896,26.844,26.8622,65000.0
2006-10-03 15:30:00,29.48,29.49,29.43,29.45,123800.0,26.8714,26.8805,26.8258,26.844,123800.0
2006-10-04 09:30:00,29.31,29.43,29.23,29.4,266800.0,26.7164,26.8258,26.6435,26.7984,266800.0
2006-10-04 10:00:00,29.41,29.46,29.4,29.41,26400.0,26.8076,26.8531,26.7984,26.8076,26400.0
2006-10-04 10:30:00,29.42,29.46,29.39,29.41,51800.0,26.8167,26.8531,26.7893,26.8076,51800.0
2006-10-04 11:00:00,29.41,29.41,29.38,29.41,57400.0,26.8076,26.8076,26.7802,26.8076,57400.0
2006-10-04 11:30:00,29.4,29.4,29.35,29.38,78200.0,26.7984,26.7984,26.7529,26.7802,78200.0
2006-10-04 12:00:00,29.37,29.45,29.36,29.45,230600.0,26.7711,26.844,26.762,26.844,230600.0
2006-10-04 12:30:00,29.44,29.49,29.44,29.47,18000.0,26.8349,26.8805,26.8349,26.8622,18000.0
2006-10-04 13:00:00,29.48,29.5,29.43,29.49,23800.0,26.8714,26.8896,26.8258,26.8805,23800.0
2006-10-04 13:30:00,29.49,29.5,29.44,29.46,29600.0,26.8805,26.8896,26.8349,26.8531,29600.0
2006-10-04 14:00:00,29.46,29.5,29.45,29.48,40200.0,26.8531,26.8896,26.844,26.8714,40200.0
2006-10-04 14:30:00,29.48,29.5,29.48,29.5,95800.0,26.8714,26.8896,26.8714,26.8896,95800.0
2006-10-04 15:00:00,29.5,29.61,29.47,29.6,88800.0,26.8896,26.9899,26.8622,26.9807,88800.0
2006-10-04 15:30:00,29.6,29.61,29.58,29.6,128800.0,26.9807,26.9899,26.9625,26.9807,128800.0
2006-10-05 09:30:00,29.6,29.6,29.55,29.57,36600.0,26.9807,26.9807,26.9352,26.9534,36600.0
2006-10-05 10:00:00,29.57,29.6,29.53,29.59,88800.0,26.9534,26.9807,26.9169,26.9716,88800.0
2006-10-05 10:30:00,29.59,29.6,29.57,29.6,27800.0,26.9716,26.9807,26.9534,26.9807,27800.0
2006-10-05 11:00:00,29.6,29.6,29.58,29.59,55600.0,26.9807,26.9807,26.9625,26.9716,55600.0
2006-10-05 11:30:00,29.6,29.6,29.59,29.6,61200.0,26.9807,26.9807,26.9716,26.9807,61200.0
2006-10-05 12:00:00,29.6,29.71,29.6,29.67,57800.0,26.9807,27.081,26.9807,27.0445,57800.0
2006-10-05 12:30:00,29.67,29.7,29.61,29.63,46400.0,27.0445,27.0719,26.9899,27.0081,46400.0
2006-10-05 13:00:00,29.64,29.69,29.61,29.69,21600.0,27.0172,27.0628,26.9899,27.0628,21600.0
2006-10-05 13:30:00,29.7,29.75,29.68,29.75,34400.0,27.0719,27.1175,27.0537,27.1175,34400.0
2006-10-05 14:00:00,29.75,29.75,29.72,29.75,20800.0,27.1175,27.1175,27.0901,27.1175,20800.0
2006-10-05 14:30:00,29.75,29.8,29.71,29.79,23000.0,27.1175,27.163,27.081,27.1539,23000.0
2006-10-05 15:00:00,29.78,29.88,29.78,29.84,30400.0,27.1448,27.236,27.1448,27.1995,30400.0
2006-10-05 15:30:00,29.84,29.9,29.77,29.89,64800.0,27.1995,27.2542,27.1357,27.2451,64800.0
2006-10-06 09:30:00,29.89,29.92,29.68,29.72,35600.0,27.2451,27.2724,27.0537,27.0901,35600.0
2006-10-06 10:00:00,29.72,29.72,29.61,29.65,22000.0,27.0901,27.0901,26.9899,27.0263,22000.0
2006-10-06 10:30:00,29.63,29.81,29.59,29.75,32600.0,27.0081,27.1722,26.9716,27.1175,32600.0
2006-10-06 11:00:00,29.75,29.75,29.61,29.66,26000.0,27.1175,27.1175,26.9899,27.0354,26000.0
2006-10-06 11:30:00,29.67,29.68,29.65,29.67,29000.0,27.0445,27.0537,27.0263,27.0445,29000.0
2006-10-06 12:00:00,29.67,29.67,29.55,29.56,19800.0,27.0445,27.0445,26.9352,26.9443,19800.0
2006-10-06 12:30:00,29.56,29.58,29.5,29.54,30800.0,26.9443,26.9625,26.8896,26.926,30800.0
2006-10-06 13:00:00,29.52,29.54,29.48,29.52,22200.0,26.9078,26.926,26.8714,26.9078,22200.0
2006-10-06 13:30:00,29.52,29.52,29.46,29.48,26800.0,26.9078,26.9078,26.8531,26.8714,26800.0
2006-10-06 14:00:00,29.46,29.49,29.42,29.42,18000.0,26.8531,26.8805,26.8167,26.8167,18000.0
2006-10-06 14:30:00,29.42,29.45,29.39,29.43,20600.0,26.8167,26.844,26.7893,26.8258,20600.0
2006-10-06 15:00:00,29.43,29.43,29.36,29.39,43200.0,26.8258,26.8258,26.762,26.7893,43200.0
2006-10-06 15:30:00,29.39,29.4,29.29,29.29,121000.0,26.7893,26.7984,26.6982,26.6982,121000.0
2006-10-09 09:30:00,29.22,29.22,28.81,28.94,133600.0,26.6344,26.6344,26.2606,26.3791,133600.0
2006-10-09 10:00:00,28.93,28.99,28.93,28.93,181400.0,26.37,26.4247,26.37,26.37,181400.0
2006-10-09 10:30:00,28.89,28.93,28.82,28.92,109400.0,26.3336,26.37,26.2698,26.3609,109400.0
2006-10-09 11:00:00,28.92,28.93,28.89,28.93,70800.0,26.3609,26.37,26.3336,26.37,70800.0
2006-10-09 11:30:00,28.93,28.95,28.91,28.93,86600.0,26.37,26.3883,26.3518,26.37,86600.0
2006-10-09 12:00:00,28.93,28.96,28.93,28.93,48400.0,26.37,26.3974,26.37,26.37,48400.0
2006-10-09 12:30:00,28.93,28.97,28.92,28.95,67400.0,26.37,26.4065,26.3609,26.3883,67400.0
2006-10-09 13:00:00,28.93,28.96,28.93,28.96,48800.0,26.37,26.3974,26.37,26.3974,48800.0
2006-10-09 13:30:00,28.96,29.01,28.96,29.0,67600.0,26.3974,26.4429,26.3974,26.4338,67600.0
2006-10-09 14:00:00,29.0,29.0,28.97,28.98,40000.0,26.4338,26.4338,26.4065,26.4156,40000.0
2006-10-09 14:30:00,28.98,28.99,28.94,28.98,40200.0,26.4156,26.4247,26.3791,26.4156,40200.0
2006-10-09 15:00:00,28.97,28.98,28.91,28.92,59400.0,26.4065,26.4156,26.3518,26.3609,59400.0
2006-10-09 15:30:00,28.91,28.94,28.83,28.86,162200.0,26.3518,26.3791,26.2789,26.3062,162200.0
2006-10-10 09:30:00,28.74,28.75,28.32,28.42,239600.0,26.1968,26.206,25.814,25.9052,239600.0
2006-10-10 10:00:00,28.41,28.48,28.32,28.35,121800.0,25.896,25.9598,25.814,25.8413,121800.0
2006-10-10 10:30:00,28.33,28.46,28.33,28.37,101200.0,25.8231,25.9416,25.8231,25.8596,101200.0
2006-10-10 11:00:00,28.37,28.54,28.37,28.5,65600.0,25.8596,26.0145,25.8596,25.9781,65600.0
2006-10-10 11:30:00,28.52,28.56,28.5,28.53,71000.0,25.9963,26.0328,25.9781,26.0054,71000.0
2006-10-10 12:00:00,28.52,28.55,28.43,28.47,65600.0,25.9963,26.0237,25.9143,25.9507,65600.0
2006-10-10 12:30:00,28.46,28.59,28.46,28.59,55800.0,25.9416,26.0601,25.9416,26.0601,55800.0
2006-10-10 13:00:00,28.59,28.62,28.57,28.57,51000.0,26.0601,26.0875,26.0419,26.0419,51000.0
2006-10-10 13:30:00,28.58,28.61,28.53,28.59,42800.0,26.051,26.0783,26.0054,26.0601,42800.0
2006-10-10 14:00:00,28.59,28.66,28.56,28.62,66400.0,26.0601,26.1239,26.0328,26.0875,66400.0
2006-10-10 14:30:00,28.62,28.66,28.61,28.63,82200.0,26.0875,26.1239,26.0783,26.0966,82200.0
2006-10-10 15:00:00,28.63,28.69,28.56,28.57,109800.0,26.0966,26.1513,26.0328,26.0419,109800.0
2006-10-10 15:30:00,28.56,28.6,28.48,28.53,151600.0,26.0328,26.0692,25.9598,26.0054,151600.0
2006-10-11 09:30:00,28.42,28.56,28.35,28.53,49000.0,25.9052,26.0328,25.8413,26.0054,49000.0
2006-10-11 10:00:00,28.55,28.64,28.52,28.64,57600.0,26.0237,26.1057,25.9963,26.1057,57600.0
2006-10-11 10:30:00,28.66,28.7,28.58,28.59,78000.0,26.1239,26.1604,26.051,26.0601,78000.0
2006-10-11 11:00:00,28.58,28.6,28.5,28.53,54400.0,26.051,26.0692,25.9781,26.0054,54400.0
2006-10-11 11:30:00,28.52,28.56,28.5,28.52,42800.0,25.9963,26.0328,25.9781,25.9963,42800.0
2006-10-11 12:00:00,28.52,28.53,28.45,28.45,63800.0,25.9963,26.0054,25.9325,25.9325,63800.0
2006-10-11 12:30:00,28.45,28.49,28.45,28.47,55400.0,25.9325,25.969,25.9325,25.9507,55400.0
2006-10-11 13:00:00,28.46,28.51,28.45,28.5,74800.0,25.9416,25.9872,25.9325,25.9781,74800.0
2006-10-11 13:30:00,28.5,28.52,28.45,28.46,99600.0,25.9781,25.9963,25.9325,25.9416,99600.0
2006-10-11 14:00:00,28.46,28.47,28.4,28.43,86000.0,25.9416,25.9507,25.8869,25.9143,86000.0
2006-10-11 14:30:00,28.43,28.5,28.39,28.42,76400.0,25.9143,25.9781,25.8778,25.9052,76400.0
2006-10-11 15:00:00,28.42,28.53,28.41,28.49,91400.0,25.9052,26.0054,25.896,25.969,91400.0
2006-10-11 15:30:00,28.48,28.57,28.46,28.52,116000.0,25.9598,26.0419,25.9416,25.9963,116000.0
2006-10-12 09:30:00,29.21,29.22,28.96,29.08,245000.0,26.6252,26.6344,26.3974,26.5068,245000.0
2006-10-12 10:00:00,29.08,29.1,28.95,29.07,289200.0,26.5068,26.525,26.3883,26.4976,289200.0
2006-10-12 10:30:00,29.1,29.1,28.96,28.97,135000.0,26.525,26.525,26.3974,26.4065,135000.0
2006-10-12 11:00:00,28.97,29.04,28.97,29.01,165400.0,26.4065,26.4703,26.4065,26.4429,165400.0
2006-10-12 11:30:00,29.02,29.03,29.0,29.02,93800.0,26.4521,26.4612,26.4338,26.4521,93800.0
2006-10-12 12:00:00,29.01,29.03,29.0,29.0,120200.0,26.4429,26.4612,26.4338,26.4338,120200.0
2006-10-12 12:30:00,29.0,29.02,29.0,29.01,70200.0,26.4338,26.4521,26.4338,26.4429,70200.0
2006-10-12 13:00:00,29.01,29.01,28.97,28.99,121000.0,26.4429,26.4429,26.4065,26.4247,121000.0
2006-10-12 13:30:00,29.0,29.01,28.99,29.0,207400.0,26.4338,26.4429,26.4247,26.4338,207400.0
2006-10-12 14:00:00,29.0,29.03,29.0,29.01,295800.0,26.4338,26.4612,26.4338,26.4429,295800.0
2006-10-12 14:30:00,29.0,29.08,29.0,29.05,163800.0,26.4338,26.5068,26.4338,26.4794,163800.0
2006-10-12 15:00:00,29.04,29.06,29.04,29.05,269200.0,26.4703,26.4885,26.4703,26.4794,269200.0
2006-10-12 15:30:00,29.05,29.08,29.0,29.05,345600.0,26.4794,26.5068,26.4338,26.4794,345600.0
2006-10-13 09:30:00,29.0,29.08,28.93,29.02,34600.0,26.4338,26.5068,26.37,26.4521,34600.0
2006-10-13 10:00:00,29.0,29.0,28.93,28.96,55400.0,26.4338,26.4338,26.37,26.3974,55400.0
2006-10-13 10:30:00,28.97,29.03,28.95,28.97,51000.0,26.4065,26.4612,26.3883,26.4065,51000.0
2006-10-13 11:00:00,28.95,28.97,28.88,28.88,37800.0,26.3883,26.4065,26.3244,26.3244,37800.0
2006-10-13 11:30:00,28.88,28.96,28.88,28.96,42400.0,26.3244,26.3974,26.3244,26.3974,42400.0
2006-10-13 12:00:00,28.96,29.01,28.96,28.99,39200.0,26.3974,26.4429,26.3974,26.4247,39200.0
2006-10-13 12:30:00,29.0,29.04,28.98,29.0,68400.0,26.4338,26.4703,26.4156,26.4338,68400.0
2006-10-13 13:00:00,29.0,29.0,28.98,29.0,84200.0,26.4338,26.4338,26.4156,26.4338,84200.0
2006-10-13 13:30:00,29.0,29.0,28.98,28.99,51200.0,26.4338,26.4338,26.4156,26.4247,51200.0
2006-10-13 14:00:00,28.99,29.0,28.93,28.93,49800.0,26.4247,26.4338,26.37,26.37,49800.0
2006-10-13 14:30:00,28.93,28.95,28.86,28.86,65200.0,26.37,26.3883,26.3062,26.3062,65200.0
2006-10-13 15:00:00,28.88,28.88,28.81,28.84,47000.0,26.3244,26.3244,26.2606,26.288,47000.0
2006-10-13 15:30:00,28.85,28.86,28.81,28.83,92400.0,26.2971,26.3062,26.2606,26.2789,92400.0
2006-10-16 09:30:00,28.9,29.03,28.85,28.97,71200.0,26.3427,26.4612,26.2971,26.4065,71200.0
2006-10-16 10:00:00,28.96,28.96,28.8,28.86,36000.0,26.3974,26.3974,26.2515,26.3062,36000.0
2006-10-16 10:30:00,28.86,28.86,28.77,28.81,70000.0,26.3062,26.3062,26.2242,26.2606,70000.0
2006-10-16 11:00:00,28.81,28.83,28.76,28.79,22000.0,26.2606,26.2789,26.2151,26.2424,22000.0
2006-10-16 11:30:00,28.78,28.84,28.77,28.82,34600.0,26.2333,26.288,26.2242,26.2698,34600.0
2006-10-16 12:00:00,28.82,28.82,28.74,28.76,23800.0,26.2698,26.2698,26.1968,26.2151,23800.0
2006-10-16 12:30:00,28.76,28.8,28.75,28.77,33000.0,26.2151,26.2515,26.206,26.2242,33000.0
2006-10-16 13:00:00,28.78,28.78,28.74,28.78,20800.0,26.2333,26.2333,26.1968,26.2333,20800.0
2006-10-16 13:30:00,28.78,28.78,28.7,28.71,27600.0,26.2333,26.2333,26.1604,26.1695,27600.0
2006-10-16 14:00:00,28.7,28.7,28.64,28.65,31200.0,26.1604,26.1604,26.1057,26.1148,31200.0
2006-10-16 14:30:00,28.64,28.66,28.58,28.6,65400.0,26.1057,26.1239,26.051,26.0692,65400.0
2006-10-16 15:00:00,28.6,28.64,28.58,28.63,43400.0,26.0692,26.1057,26.051,26.0966,43400.0
2006-10-16 15:30:00,28.63,28.7,28.62,28.65,129400.0,26.0966,26.1604,26.0875,26.1148,129400.0
2006-10-17 09:30:00,28.03,28.03,26.95,27.21,1307600.0,25.5497,25.5497,24.5652,24.8022,1307600.0
2006-10-17 10:00:00,27.21,27.21,26.82,27.08,656200.0,24.8022,24.8022,24.4467,24.6837,656200.0
2006-10-17 10:30:00,27.1,27.24,27.0,27.06,313200.0,24.702,24.8296,24.6108,24.6655,313200.0
2006-10-17 11:00:00,27.06,27.22,27.05,27.19,122400.0,24.6655,24.8113,24.6564,24.784,122400.0
2006-10-17 11:30:00,27.19,27.19,27.11,27.13,187400.0,24.784,24.784,24.7111,24.7293,187400.0
2006-10-17 12:00:00,27.13,27.36,27.12,27.32,235600.0,24.7293,24.939,24.7202,24.9025,235600.0
2006-10-17 12:30:00,27.32,27.43,27.24,27.26,198400.0,24.9025,25.0028,24.8296,24.8478,198400.0
2006-10-17 13:00:00,27.28,27.33,27.23,27.25,169200.0,24.866,24.9116,24.8205,24.8387,169200.0
2006-10-17 13:30:00,27.26,27.32,27.22,27.31,182200.0,24.8478,24.9025,24.8113,24.8934,182200.0
2006-10-17 14:00:00,27.31,27.47,27.3,27.43,155600.0,24.8934,25.0392,24.8843,25.0028,155600.0
2006-10-17 14:30:00,27.45,27.5,27.43,27.47,126600.0,25.021,25.0666,25.0028,25.0392,126600.0
2006-10-17 15:00:00,27.47,27.53,27.33,27.43,145800.0,25.0392,25.0939,24.9116,25.0028,145800.0
2006-10-17 15:30:00,27.43,27.46,27.34,27.36,160200.0,25.0028,25.0301,24.9207,24.939,160200.0
2006-10-18 09:30:00,27.36,27.81,27.36,27.6,230000.0,24.939,25.3491,24.939,25.1577,230000.0
2006-10-18 10:00:00,27.6,27.64,27.48,27.5,129000.0,25.1577,25.1942,25.0483,25.0666,129000.0
2006-10-18 10:30:00,27.53,27.58,27.5,27.54,68400.0,25.0939,25.1395,25.0666,25.103,68400.0
2006-10-18 11:00:00,27.54,27.62,27.53,27.58,68400.0,25.103,25.1759,25.0939,25.1395,68400.0
2006-10-18 11:30:00,27.59,27.63,27.58,27.59,44200.0,25.1486,25.1851,25.1395,25.1486,44200.0
2006-10-18 12:00:00,27.59,27.6,27.58,27.59,46200.0,25.1486,25.1577,25.1395,25.1486,46200.0
2006-10-18 12:30:00,27.59,27.59,27.57,27.59,64600.0,25.1486,25.1486,25.1304,25.1486,64600.0
2006-10-18 13:00:00,27.59,27.59,27.55,27.55,69400.0,25.1486,25.1486,25.1121,25.1121,69400.0
2006-10-18 13:30:00,27.55,27.58,27.53,27.58,62000.0,25.1121,25.1395,25.0939,25.1395,62000.0
2006-10-18 14:00:00,27.6,27.6,27.53,27.54,99600.0,25.1577,25.1577,25.0939,25.103,99600.0
2006-10-18 14:30:00,27.54,27.55,27.46,27.47,145200.0,25.103,25.1121,25.0301,25.0392,145200.0
2006-10-18 15:00:00,27.48,27.48,27.38,27.38,122800.0,25.0483,25.0483,24.9572,24.9572,122800.0
2006-10-18 15:30:00,27.39,27.45,27.37,27.41,95400.0,24.9663,25.021,24.9481,24.9845,95400.0
2006-10-19 09:30:00,27.41,27.65,27.36,27.5,73000.0,24.9845,25.2033,24.939,25.0666,73000.0
2006-10-19 10:00:00,27.5,27.55,27.46,27.5,55400.0,25.0666,25.1121,25.0301,25.0666,55400.0
2006-10-19 10:30:00,27.52,27.55,27.5,27.54,46200.0,25.0848,25.1121,25.0666,25.103,46200.0
2006-10-19 11:00:00,27.54,27.54,27.43,27.47,147000.0,25.103,25.103,25.0028,25.0392,147000.0
2006-10-19 11:30:00,27.47,27.47,27.4,27.41,84000.0,25.0392,25.0392,24.9754,24.9845,84000.0
2006-10-19 12:00:00,27.4,27.45,27.37,27.41,127400.0,24.9754,25.021,24.9481,24.9845,127400.0
2006-10-19 12:30:00,27.4,27.41,27.32,27.38,82400.0,24.9754,24.9845,24.9025,24.9572,82400.0
2006-10-19 13:00:00,27.38,27.43,27.37,27.41,73000.0,24.9572,25.0028,24.9481,24.9845,73000.0
2006-10-19 13:30:00,27.41,27.41,27.35,27.36,124200.0,24.9845,24.9845,24.9298,24.939,124200.0
2006-10-19 14:00:00,27.37,27.41,27.36,27.38,85200.0,24.9481,24.9845,24.939,24.9572,85200.0
2006-10-19 14:30:00,27.38,27.4,27.35,27.36,85000.0,24.9572,24.9754,24.9298,24.939,85000.0
2006-10-19 15:00:00,27.36,27.41,27.31,27.39,191200.0,24.939,24.9845,24.8934,24.9663,191200.0
2006-10-19 15:30:00,27.39,27.41,27.25,27.29,250800.0,24.9663,24.9845,24.8387,24.8751,250800.0
2006-10-20 09:30:00,27.23,27.24,26.95,26.97,234200.0,24.8205,24.8296,24.5652,24.5835,234200.0
2006-10-20 10:00:00,26.97,27.15,26.93,27.11,201000.0,24.5835,24.7475,24.547,24.7111,201000.0
2006-10-20 10:30:00,27.11,27.2,27.11,27.18,123400.0,24.7111,24.7931,24.7111,24.7749,123400.0
2006-10-20 11:00:00,27.18,27.2,27.17,27.2,56200.0,24.7749,24.7931,24.7658,24.7931,56200.0
2006-10-20 11:30:00,27.2,27.22,27.18,27.22,55600.0,24.7931,24.8113,24.7749,24.8113,55600.0
2006-10-20 12:00:00,27.21,27.37,27.21,27.35,106400.0,24.8022,24.9481,24.8022,24.9298,106400.0
2006-10-20 12:30:00,27.35,27.35,27.33,27.35,83000.0,24.9298,24.9298,24.9116,24.9298,83000.0
2006-10-20 13:00:00,27.35,27.45,27.34,27.45,138000.0,24.9298,25.021,24.9207,25.021,138000.0
2006-10-20 13:30:00,27.45,27.46,27.39,27.42,45600.0,25.021,25.0301,24.9663,24.9936,45600.0
2006-10-20 14:00:00,27.42,27.49,27.41,27.49,66000.0,24.9936,25.0574,24.9845,25.0574,66000.0
2006-10-20 14:30:00,27.49,27.54,27.47,27.51,99200.0,25.0574,25.103,25.0392,25.0757,99200.0
2006-10-20 15:00:00,27.52,27.62,27.51,27.55,241000.0,25.0848,25.1759,25.0757,25.1121,241000.0
2006-10-20 15:30:00,27.55,27.59,27.49,27.5,211800.0,25.1121,25.1486,25.0574,25.0666,211800.0
2006-10-23 09:30:00,27.4,27.4,27.28,27.3,92000.0,24.9754,24.9754,24.866,24.8843,92000.0
2006-10-23 10:00:00,27.3,27.43,27.18,27.42,87000.0,24.8843,25.0028,24.7749,24.9936,87000.0
2006-10-23 10:30:00,27.43,27.55,27.43,27.55,97200.0,25.0028,25.1121,25.0028,25.1121,97200.0
2006-10-23 11:00:00,27.55,27.55,27.41,27.41,74400.0,25.1121,25.1121,24.9845,24.9845,74400.0
2006-10-23 11:30:00,27.41,27.46,27.39,27.41,37800.0,24.9845,25.0301,24.9663,24.9845,37800.0
2006-10-23 12:00:00,27.41,27.43,27.4,27.42,31400.0,24.9845,25.0028,24.9754,24.9936,31400.0
2006-10-23 12:30:00,27.41,27.41,27.4,27.4,38800.0,24.9845,24.9845,24.9754,24.9754,38800.0
2006-10-23 13:00:00,27.39,27.39,27.38,27.39,22200.0,24.9663,24.9663,24.9572,24.9663,22200.0
2006-10-23 13:30:00,27.4,27.4,27.36,27.4,41000.0,24.9754,24.9754,24.939,24.9754,41000.0
2006-10-23 14:00:00,27.4,27.43,27.39,27.43,32600.0,24.9754,25.0028,24.9663,25.0028,32600.0
2006-10-23 14:30:00,27.43,27.5,27.43,27.48,50200.0,25.0028,25.0666,25.0028,25.0483,50200.0
2006-10-23 15:00:00,27.48,27.52,27.48,27.52,66800.0,25.0483,25.0848,25.0483,25.0848,66800.0
2006-10-23 15:30:00,27.52,27.52,27.41,27.43,128800.0,25.0848,25.0848,24.9845,25.0028,128800.0
2006-10-24 09:30:00,27.31,27.57,27.28,27.51,61600.0,24.8934,25.1304,24.866,25.0757,61600.0
2006-10-24 10:00:00,27.51,27.57,27.41,27.41,69600.0,25.0757,25.1304,24.9845,24.9845,69600.0
2006-10-24 10:30:00,27.41,27.46,27.38,27.45,52200.0,24.9845,25.0301,24.9572,25.021,52200.0
2006-10-24 11:00:00,27.45,27.49,27.38,27.38,68200.0,25.021,25.0574,24.9572,24.9572,68200.0
2006-10-24 11:30:00,27.39,27.39,27.34,27.34,56600.0,24.9663,24.9663,24.9207,24.9207,56600.0
2006-10-24 12:00:00,27.35,27.36,27.34,27.35,54800.0,24.9298,24.939,24.9207,24.9298,54800.0
2006-10-24 12:30:00,27.35,27.35,27.31,27.31,56000.0,24.9298,24.9298,24.8934,24.8934,56000.0
2006-10-24 13:00:00,27.31,27.33,27.3,27.33,52000.0,24.8934,24.9116,24.8843,24.9116,52000.0
2006-10-24 13:30:00,27.33,27.33,27.3,27.3,98400.0,24.9116,24.9116,24.8843,24.8843,98400.0
2006-10-24 14:00:00,27.3,27.35,27.3,27.34,85400.0,24.8843,24.9298,24.8843,24.9207,85400.0
2006-10-24 14:30:00,27.35,27.36,27.32,27.32,72000.0,24.9298,24.939,24.9025,24.9025,72000.0
2006-10-24 15:00:00,27.32,27.33,27.26,27.28,78000.0,24.9025,24.9116,24.8478,24.866,78000.0
2006-10-24 15:30:00,27.28,27.29,27.25,27.28,65200.0,24.866,24.8751,24.8387,24.866,65200.0
2006-10-25 09:30:00,27.29,27.3,27.1,27.16,116400.0,24.8751,24.8843,24.702,24.7566,116400.0
2006-10-25 10:00:00,27.16,27.24,27.09,27.23,125600.0,24.7566,24.8296,24.6928,24.8205,125600.0
2006-10-25 10:30:00,27.21,27.21,27.02,27.04,68600.0,24.8022,24.8022,24.629,24.6473,68600.0
2006-10-25 11:00:00,27.04,27.08,27.02,27.03,52600.0,24.6473,24.6837,24.629,24.6382,52600.0
2006-10-25 11:30:00,27.03,27.09,27.03,27.08,53600.0,24.6382,24.6928,24.6382,24.6837,53600.0
2006-10-25 12:00:00,27.07,27.07,26.93,26.93,67000.0,24.6746,24.6746,24.547,24.547,67000.0
2006-10-25 12:30:00,26.93,26.96,26.93,26.96,83200.0,24.547,24.5743,24.547,24.5743,83200.0
2006-10-25 13:00:00,26.95,26.96,26.93,26.94,100600.0,24.5652,24.5743,24.547,24.5561,100600.0
2006-10-25 13:30:00,26.93,26.99,26.92,26.98,27600.0,24.547,24.6017,24.5379,24.5926,27600.0
2006-10-25 14:00:00,26.98,27.1,26.94,26.96,29400.0,24.5926,24.702,24.5561,24.5743,29400.0
2006-10-25 14:30:00,26.96,27.02,26.93,26.95,30800.0,24.5743,24.629,24.547,24.5652,30800.0
2006-10-25 15:00:00,26.95,27.0,26.93,26.95,35400.0,24.5652,24.6108,24.547,24.5652,35400.0
2006-10-25 15:30:00,26.96,27.05,26.93,27.03,60000.0,24.5743,24.6564,24.547,24.6382,60000.0
2006-10-26 09:30:00,27.01,27.01,26.75,26.8,84400.0,24.6199,24.6199,24.3829,24.4285,84400.0
2006-10-26 10:00:00,26.77,26.93,26.71,26.92,118000.0,24.4012,24.547,24.3465,24.5379,118000.0
2006-10-26 10:30:00,26.92,26.96,26.73,26.79,84400.0,24.5379,24.5743,24.3647,24.4194,84400.0
2006-10-26 11:00:00,26.79,26.93,26.73,26.77,48600.0,24.4194,24.547,24.3647,24.4012,48600.0
2006-10-26 11:30:00,26.78,26.86,26.76,26.77,25200.0,24.4103,24.4832,24.392,24.4012,25200.0
2006-10-26 12:00:00,26.76,26.88,26.75,26.8,46400.0,24.392,24.5014,24.3829,24.4285,46400.0
2006-10-26 12:30:00,26.81,26.91,26.75,26.86,70000.0,24.4376,24.5288,24.3829,24.4832,70000.0
2006-10-26 13:00:00,26.84,26.91,26.8,26.87,66200.0,24.465,24.5288,24.4285,24.4923,66200.0
2006-10-26 13:30:00,26.88,26.89,26.71,26.73,188200.0,24.5014,24.5105,24.3465,24.3647,188200.0
2006-10-26 14:00:00,26.73,26.93,26.71,26.78,103600.0,24.3647,24.547,24.3465,24.4103,103600.0
2006-10-26 14:30:00,26.77,26.82,26.64,26.65,160400.0,24.4012,24.4467,24.2827,24.2918,160400.0
2006-10-26 15:00:00,26.65,26.7,26.57,26.58,179000.0,24.2918,24.3374,24.2189,24.228,179000.0
2006-10-26 15:30:00,26.58,26.6,26.4,26.41,507000.0,24.228,24.2462,24.0639,24.073,507000.0
2006-10-27 09:30:00,26.8,27.56,26.61,27.51,481600.0,24.4285,25.1213,24.2553,25.0757,481600.0
2006-10-27 10:00:00,27.51,27.61,27.3,27.31,559800.0,25.0757,25.1668,24.8843,24.8934,559800.0
2006-10-27 10:30:00,27.31,27.36,27.17,27.36,298400.0,24.8934,24.939,24.7658,24.939,298400.0
2006-10-27 11:00:00,27.35,27.49,27.34,27.43,120400.0,24.9298,25.0574,24.9207,25.0028,120400.0
2006-10-27 11:30:00,27.43,27.45,27.36,27.43,92600.0,25.0028,25.021,24.939,25.0028,92600.0
2006-10-27 12:00:00,27.43,27.54,27.43,27.46,136800.0,25.0028,25.103,25.0028,25.0301,136800.0
2006-10-27 12:30:00,27.47,27.49,27.43,27.46,81800.0,25.0392,25.0574,25.0028,25.0301,81800.0
2006-10-27 13:00:00,27.45,27.46,27.4,27.43,81600.0,25.021,25.0301,24.9754,25.0028,81600.0
2006-10-27 13:30:00,27.42,27.43,27.22,27.23,97200.0,24.9936,25.0028,24.8113,24.8205,97200.0
2006-10-27 14:00:00,27.22,27.33,27.13,27.28,138000.0,24.8113,24.9116,24.7293,24.866,138000.0
2006-10-27 14:30:00,27.25,27.27,27.16,27.18,71000.0,24.8387,24.8569,24.7566,24.7749,71000.0
2006-10-27 15:00:00,27.18,27.29,27.17,27.29,154000.0,24.7749,24.8751,24.7658,24.8751,154000.0
2006-10-27 15:30:00,27.29,27.29,27.14,27.17,335200.0,24.8751,24.8751,24.7384,24.7658,335200.0
2006-10-30 09:30:00,27.17,27.34,26.87,26.95,146800.0,24.7658,24.9207,24.4923,24.5652,146800.0
2006-10-30 10:00:00,26.9,27.05,26.84,27.0,114000.0,24.5197,24.6564,24.465,24.6108,114000.0
2006-10-30 10:30:00,27.01,27.06,26.91,26.91,159400.0,24.6199,24.6655,24.5288,24.5288,159400.0
2006-10-30 11:00:00,26.9,26.98,26.9,26.97,120400.0,24.5197,24.5926,24.5197,24.5835,120400.0
2006-10-30 11:30:00,26.98,27.0,26.9,26.95,63200.0,24.5926,24.6108,24.5197,24.5652,63200.0
2006-10-30 12:00:00,26.93,26.99,26.89,26.99,70800.0,24.547,24.6017,24.5105,24.6017,70800.0
2006-10-30 12:30:00,26.99,27.0,26.91,26.98,60000.0,24.6017,24.6108,24.5288,24.5926,60000.0
2006-10-30 13:00:00,26.98,27.04,26.93,26.95,103600.0,24.5926,24.6473,24.547,24.5652,103600.0
2006-10-30 13:30:00,26.97,26.99,26.94,26.96,35600.0,24.5835,24.6017,24.5561,24.5743,35600.0
2006-10-30 14:00:00,26.96,26.96,26.88,26.88,71800.0,24.5743,24.5743,24.5014,24.5014,71800.0
2006-10-30 14:30:00,26.88,26.9,26.85,26.86,81800.0,24.5014,24.5197,24.4741,24.4832,81800.0
2006-10-30 15:00:00,26.86,26.92,26.81,26.82,115200.0,24.4832,24.5379,24.4376,24.4467,115200.0
2006-10-30 15:30:00,26.81,26.84,26.81,26.81,125200.0,24.4376,24.465,24.4376,24.4376,125200.0
2006-10-31 09:30:00,26.86,26.9,26.6,26.7,160800.0,24.4832,24.5197,24.2462,24.3374,160800.0
2006-10-31 10:00:00,26.71,26.73,26.46,26.55,92000.0,24.3465,24.3647,24.1186,24.2006,92000.0
2006-10-31 10:30:00,26.57,26.58,26.47,26.5,51000.0,24.2189,24.228,24.1277,24.1551,51000.0
2006-10-31 11:00:00,26.5,26.54,26.46,26.51,35600.0,24.1551,24.1915,24.1186,24.1642,35600.0
2006-10-31 11:30:00,26.51,26.56,26.48,26.51,37400.0,24.1642,24.2097,24.1368,24.1642,37400.0
2006-10-31 12:00:00,26.52,26.54,26.41,26.43,36200.0,24.1733,24.1915,24.073,24.0912,36200.0
2006-10-31 12:30:00,26.43,26.47,26.4,26.46,39400.0,24.0912,24.1277,24.0639,24.1186,39400.0
2006-10-31 13:00:00,26.46,26.53,26.46,26.53,57200.0,24.1186,24.1824,24.1186,24.1824,57200.0
2006-10-31 13:30:00,26.52,26.54,26.5,26.5,34000.0,24.1733,24.1915,24.1551,24.1551,34000.0
2006-10-31 14:00:00,26.51,26.52,26.47,26.48,46800.0,24.1642,24.1733,24.1277,24.1368,46800.0
2006-10-31 14:30:00,26.49,26.49,26.42,26.43,61400.0,24.1459,24.1459,24.0821,24.0912,61400.0
2006-10-31 15:00:00,26.43,26.53,26.39,26.5,77000.0,24.0912,24.1824,24.0548,24.1551,77000.0
2006-10-31 15:30:00,26.5,26.56,26.44,26.47,99000.0,24.1551,24.2097,24.1004,24.1277,99000.0
2006-11-01 09:30:00,26.64,26.76,26.43,26.45,78200.0,24.2827,24.392,24.0912,24.1095,78200.0
2006-11-01 10:00:00,26.46,26.57,26.38,26.38,110800.0,24.1186,24.2189,24.0457,24.0457,110800.0
2006-11-01 10:30:00,26.38,26.4,26.26,26.29,141200.0,24.0457,24.0639,23.9363,23.9636,141200.0
2006-11-01 11:00:00,26.29,26.29,26.22,26.24,110200.0,23.9636,23.9636,23.8998,23.9181,110200.0
2006-11-01 11:30:00,26.23,26.25,26.18,26.25,71200.0,23.9089,23.9272,23.8634,23.9272,71200.0
2006-11-01 12:00:00,26.25,26.36,26.22,26.3,97400.0,23.9272,24.0274,23.8998,23.9728,97400.0
2006-11-01 12:30:00,26.3,26.31,26.25,26.25,115600.0,23.9728,23.9819,23.9272,23.9272,115600.0
2006-11-01 13:00:00,26.25,26.28,26.23,26.25,92200.0,23.9272,23.9545,23.9089,23.9272,92200.0
2006-11-01 13:30:00,26.25,26.28,26.18,26.18,54800.0,23.9272,23.9545,23.8634,23.8634,54800.0
2006-11-01 14:00:00,26.18,26.21,26.17,26.18,96200.0,23.8634,23.8907,23.8543,23.8634,96200.0
2006-11-01 14:30:00,26.17,26.18,26.1,26.11,131000.0,23.8543,23.8634,23.7904,23.7996,131000.0
2006-11-01 15:00:00,26.11,26.18,26.07,26.08,146200.0,23.7996,23.8634,23.7631,23.7722,146200.0
2006-11-01 15:30:00,26.08,26.1,26.06,26.06,192000.0,23.7722,23.7904,23.754,23.754,192000.0
2006-11-02 09:30:00,26.0,26.16,25.93,26.16,119800.0,23.6993,23.8451,23.6355,23.8451,119800.0
2006-11-02 10:00:00,26.16,26.2,26.09,26.16,157600.0,23.8451,23.8816,23.7813,23.8451,157600.0
2006-11-02 10:30:00,26.16,26.16,26.11,26.15,237800.0,23.8451,23.8451,23.7996,23.836,237800.0
2006-11-02 11:00:00,26.15,26.34,26.14,26.32,88000.0,23.836,24.0092,23.8269,23.991,88000.0
2006-11-02 11:30:00,26.29,26.29,26.18,26.25,35400.0,23.9636,23.9636,23.8634,23.9272,35400.0
2006-11-02 12:00:00,26.24,26.28,26.24,26.25,35000.0,23.9181,23.9545,23.9181,23.9272,35000.0
2006-11-02 12:30:00,26.25,26.32,26.25,26.3,29800.0,23.9272,23.991,23.9272,23.9728,29800.0
2006-11-02 13:00:00,26.3,26.33,26.2,26.27,26200.0,23.9728,24.0001,23.8816,23.9454,26200.0
2006-11-02 13:30:00,26.27,26.29,26.21,26.25,57000.0,23.9454,23.9636,23.8907,23.9272,57000.0
2006-11-02 14:00:00,26.27,26.32,26.25,26.31,83400.0,23.9454,23.991,23.9272,23.9819,83400.0
2006-11-02 14:30:00,26.31,26.36,26.3,26.36,75000.0,23.9819,24.0274,23.9728,24.0274,75000.0
2006-11-02 15:00:00,26.35,26.43,26.35,26.43,166800.0,24.0183,24.0912,24.0183,24.0912,166800.0
2006-11-02 15:30:00,26.43,26.45,26.39,26.43,185600.0,24.0912,24.1095,24.0548,24.0912,185600.0
2006-11-03 09:30:00,26.53,26.68,26.38,26.4,83000.0,24.1824,24.3191,24.0457,24.0639,83000.0
2006-11-03 10:00:00,26.42,26.44,26.31,26.39,67800.0,24.0821,24.1004,23.9819,24.0548,67800.0
2006-11-03 10:30:00,26.33,26.48,26.32,26.4,58000.0,24.0001,24.1368,23.991,24.0639,58000.0
2006-11-03 11:00:00,26.4,26.43,26.35,26.42,74200.0,24.0639,24.0912,24.0183,24.0821,74200.0
2006-11-03 11:30:00,26.42,26.42,26.29,26.32,64200.0,24.0821,24.0821,23.9636,23.991,64200.0
2006-11-03 12:00:00,26.31,26.39,26.28,26.28,61400.0,23.9819,24.0548,23.9545,23.9545,61400.0
2006-11-03 12:30:00,26.3,26.33,26.26,26.33,47400.0,23.9728,24.0001,23.9363,24.0001,47400.0
2006-11-03 13:00:00,26.33,26.35,26.26,26.33,42400.0,24.0001,24.0183,23.9363,24.0001,42400.0
2006-11-03 13:30:00,26.32,26.36,26.28,26.34,39000.0,23.991,24.0274,23.9545,24.0092,39000.0
2006-11-03 14:00:00,26.34,26.35,26.27,26.34,44600.0,24.0092,24.0183,23.9454,24.0092,44600.0
2006-11-03 14:30:00,26.33,26.36,26.3,26.32,38200.0,24.0001,24.0274,23.9728,23.991,38200.0
2006-11-03 15:00:00,26.31,26.32,26.27,26.27,42400.0,23.9819,23.991,23.9454,23.9454,42400.0
2006-11-03 15:30:00,26.27,26.31,26.27,26.3,71000.0,23.9454,23.9819,23.9454,23.9728,71000.0
2006-11-06 09:30:00,26.38,26.46,26.28,26.39,60600.0,24.0457,24.1186,23.9545,24.0548,60600.0
2006-11-06 10:00:00,26.41,26.54,26.39,26.49,74800.0,24.073,24.1915,24.0548,24.1459,74800.0
2006-11-06 10:30:00,26.49,26.61,26.46,26.61,72800.0,24.1459,24.2553,24.1186,24.2553,72800.0
2006-11-06 11:00:00,26.61,26.61,26.57,26.61,76600.0,24.2553,24.2553,24.2189,24.2553,76600.0
2006-11-06 11:30:00,26.61,26.64,26.59,26.64,67200.0,24.2553,24.2827,24.2371,24.2827,67200.0
2006-11-06 12:00:00,26.66,26.69,26.65,26.66,59800.0,24.3009,24.3282,24.2918,24.3009,59800.0
2006-11-06 12:30:00,26.66,26.69,26.65,26.65,43600.0,24.3009,24.3282,24.2918,24.2918,43600.0
2006-11-06 13:00:00,26.66,26.7,26.65,26.66,53600.0,24.3009,24.3374,24.2918,24.3009,53600.0
2006-11-06 13:30:00,26.66,26.68,26.63,26.65,39200.0,24.3009,24.3191,24.2735,24.2918,39200.0
2006-11-06 14:00:00,26.67,26.74,26.67,26.74,71200.0,24.31,24.3738,24.31,24.3738,71200.0
2006-11-06 14:30:00,26.74,26.74,26.67,26.7,57200.0,24.3738,24.3738,24.31,24.3374,57200.0
2006-11-06 15:00:00,26.71,26.75,26.7,26.71,54200.0,24.3465,24.3829,24.3374,24.3465,54200.0
2006-11-06 15:30:00,26.71,26.77,26.61,26.63,99800.0,24.3465,24.4012,24.2553,24.2735,99800.0
2006-11-07 09:30:00,26.62,26.93,26.62,26.86,241800.0,24.2644,24.547,24.2644,24.4832,241800.0
2006-11-07 10:00:00,26.88,26.91,26.8,26.86,74000.0,24.5014,24.5288,24.4285,24.4832,74000.0
2006-11-07 10:30:00,26.87,26.98,26.87,26.91,102600.0,24.4923,24.5926,24.4923,24.5288,102600.0
2006-11-07 11:00:00,26.93,26.93,26.89,26.9,48200.0,24.547,24.547,24.5105,24.5197,48200.0
2006-11-07 11:30:00,26.9,26.93,26.88,26.93,68400.0,24.5197,24.547,24.5014,24.547,68400.0
2006-11-07 12:00:00,26.93,26.93,26.86,26.86,47400.0,24.547,24.547,24.4832,24.4832,47400.0
2006-11-07 12:30:00,26.86,26.9,26.82,26.88,35000.0,24.4832,24.5197,24.4467,24.5014,35000.0
2006-11-07 13:00:00,26.87,26.93,26.79,26.84,40200.0,24.4923,24.547,24.4194,24.465,40200.0
2006-11-07 13:30:00,26.86,26.86,26.83,26.83,40600.0,24.4832,24.4832,24.4559,24.4559,40600.0
2006-11-07 14:00:00,26.83,26.84,26.78,26.78,67400.0,24.4559,24.465,24.4103,24.4103,67400.0
2006-11-07 14:30:00,26.78,26.78,26.7,26.71,36600.0,24.4103,24.4103,24.3374,24.3465,36600.0
2006-11-07 15:00:00,26.71,26.74,26.61,26.73,101800.0,24.3465,24.3738,24.2553,24.3647,101800.0
2006-11-07 15:30:00,26.74,26.79,26.7,26.73,282400.0,24.3738,24.4194,24.3374,24.3647,282400.0
2006-11-08 09:30:00,26.67,26.68,26.38,26.48,94800.0,24.31,24.3191,24.0457,24.1368,94800.0
2006-11-08 10:00:00,26.49,26.56,26.46,26.49,47200.0,24.1459,24.2097,24.1186,24.1459,47200.0
2006-11-08 10:30:00,26.48,26.49,26.3,26.3,172600.0,24.1368,24.1459,23.9728,23.9728,172600.0
2006-11-08 11:00:00,26.3,26.35,26.29,26.33,123200.0,23.9728,24.0183,23.9636,24.0001,123200.0
2006-11-08 11:30:00,26.34,26.35,26.29,26.35,47200.0,24.0092,24.0183,23.9636,24.0183,47200.0
2006-11-08 12:00:00,26.35,26.35,26.24,26.25,102400.0,24.0183,24.0183,23.9181,23.9272,102400.0
2006-11-08 12:30:00,26.24,26.25,26.12,26.18,124200.0,23.9181,23.9272,23.8087,23.8634,124200.0
2006-11-08 13:00:00,26.18,26.2,26.11,26.11,115000.0,23.8634,23.8816,23.7996,23.7996,115000.0
2006-11-08 13:30:00,26.11,26.12,26.1,26.11,158000.0,23.7996,23.8087,23.7904,23.7996,158000.0
2006-11-08 14:00:00,26.11,26.11,26.08,26.09,120800.0,23.7996,23.7996,23.7722,23.7813,120800.0
2006-11-08 14:30:00,26.09,26.1,26.05,26.09,134000.0,23.7813,23.7904,23.7449,23.7813,134000.0
2006-11-08 15:00:00,26.09,26.1,26.02,26.07,161800.0,23.7813,23.7904,23.7175,23.7631,161800.0
2006-11-08 15:30:00,26.07,26.08,25.93,25.96,314200.0,23.7631,23.7722,23.6355,23.6628,314200.0
2006-11-09 09:30:00,25.97,26.08,25.93,26.01,189000.0,23.672,23.7722,23.6355,23.7084,189000.0
2006-11-09 10:00:00,26.01,26.07,26.0,26.01,160200.0,23.7084,23.7631,23.6993,23.7084,160200.0
2006-11-09 10:30:00,26.01,26.07,26.0,26.07,98600.0,23.7084,23.7631,23.6993,23.7631,98600.0
2006-11-09 11:00:00,26.09,26.09,25.96,26.0,101000.0,23.7813,23.7813,23.6628,23.6993,101000.0
2006-11-09 11:30:00,26.0,26.02,25.97,25.98,88200.0,23.6993,23.7175,23.672,23.6811,88200.0
2006-11-09 12:00:00,25.98,25.99,25.86,25.86,108800.0,23.6811,23.6902,23.5717,23.5717,108800.0
2006-11-09 12:30:00,25.85,25.9,25.84,25.85,67200.0,23.5626,23.6081,23.5535,23.5626,67200.0
2006-11-09 13:00:00,25.86,25.86,25.73,25.74,77600.0,23.5717,23.5717,23.4532,23.4623,77600.0
2006-11-09 13:30:00,25.74,25.8,25.72,25.74,41200.0,23.4623,23.517,23.4441,23.4623,41200.0
2006-11-09 14:00:00,25.75,25.77,25.7,25.74,56200.0,23.4714,23.4896,23.4258,23.4623,56200.0
2006-11-09 14:30:00,25.73,25.77,25.7,25.72,55800.0,23.4532,23.4896,23.4258,23.4441,55800.0
2006-11-09 15:00:00,25.73,25.74,25.6,25.61,109000.0,23.4532,23.4623,23.3347,23.3438,109000.0
2006-11-09 15:30:00,25.63,25.68,25.61,25.64,136200.0,23.362,23.4076,23.3438,23.3712,136200.0
2006-11-10 09:30:00,25.73,25.76,25.56,25.59,132800.0,23.4532,23.4805,23.2982,23.3256,132800.0
2006-11-10 10:00:00,25.63,25.64,25.52,25.55,142000.0,23.362,23.3712,23.2618,23.2891,142000.0
2006-11-10 10:30:00,25.55,25.61,25.47,25.58,121400.0,23.2891,23.3438,23.2162,23.3165,121400.0
2006-11-10 11:00:00,25.58,25.66,25.51,25.63,143800.0,23.3165,23.3894,23.2527,23.362,143800.0
2006-11-10 11:30:00,25.64,25.69,25.59,25.61,43800.0,23.3712,23.4167,23.3256,23.3438,43800.0
2006-11-10 12:00:00,25.63,25.67,25.61,25.66,59200.0,23.362,23.3985,23.3438,23.3894,59200.0
2006-11-10 12:30:00,25.65,25.66,25.61,25.65,58000.0,23.3803,23.3894,23.3438,23.3803,58000.0
2006-11-10 13:00:00,25.65,25.68,25.61,25.63,149800.0,23.3803,23.4076,23.3438,23.362,149800.0
2006-11-10 13:30:00,25.64,25.66,25.58,25.62,180000.0,23.3712,23.3894,23.3165,23.3529,180000.0
2006-11-10 14:00:00,25.6,25.63,25.54,25.61,127000.0,23.3347,23.362,23.28,23.3438,127000.0
2006-11-10 14:30:00,25.6,25.66,25.58,25.65,75200.0,23.3347,23.3894,23.3165,23.3803,75200.0
2006-11-10 15:00:00,25.65,25.67,25.57,25.59,207800.0,23.3803,23.3985,23.3073,23.3256,207800.0
2006-11-10 15:30:00,25.59,25.61,25.52,25.58,213400.0,23.3256,23.3438,23.2618,23.3165,213400.0
2006-11-13 09:30:00,25.64,25.77,25.59,25.71,72800.0,23.3712,23.4896,23.3256,23.435,72800.0
2006-11-13 10:00:00,25.74,25.74,25.58,25.64,58600.0,23.4623,23.4623,23.3165,23.3712,58600.0
2006-11-13 10:30:00,25.64,25.75,25.64,25.68,51200.0,23.3712,23.4714,23.3712,23.4076,51200.0
2006-11-13 11:00:00,25.68,25.8,25.67,25.77,35800.0,23.4076,23.517,23.3985,23.4896,35800.0
2006-11-13 11:30:00,25.76,25.76,25.68,25.68,34600.0,23.4805,23.4805,23.4076,23.4076,34600.0
2006-11-13 12:00:00,25.69,25.73,25.68,25.72,25800.0,23.4167,23.4532,23.4076,23.4441,25800.0
2006-11-13 12:30:00,25.72,25.73,25.62,25.64,34600.0,23.4441,23.4532,23.3529,23.3712,34600.0
2006-11-13 13:00:00,25.63,25.68,25.62,25.67,45000.0,23.362,23.4076,23.3529,23.3985,45000.0
2006-11-13 13:30:00,25.65,25.68,25.6,25.66,62400.0,23.3803,23.4076,23.3347,23.3894,62400.0
2006-11-13 14:00:00,25.66,25.67,25.6,25.66,51200.0,23.3894,23.3985,23.3347,23.3894,51200.0
2006-11-13 14:30:00,25.67,25.69,25.57,25.6,78000.0,23.3985,23.4167,23.3073,23.3347,78000.0
2006-11-13 15:00:00,25.6,25.68,25.58,25.64,53200.0,23.3347,23.4076,23.3165,23.3712,53200.0
2006-11-13 15:30:00,25.62,25.64,25.56,25.61,208800.0,23.3529,23.3712,23.2982,23.3438,208800.0
2006-11-14 09:30:00,25.64,25.71,25.57,25.59,104400.0,23.3712,23.435,23.3073,23.3256,104400.0
2006-11-14 10:00:00,25.58,25.64,25.5,25.59,95000.0,23.3165,23.3712,23.2435,23.3256,95000.0
2006-11-14 10:30:00,25.6,25.69,25.6,25.67,88200.0,23.3347,23.4167,23.3347,23.3985,88200.0
2006-11-14 11:00:00,25.67,25.68,25.59,25.65,224800.0,23.3985,23.4076,23.3256,23.3803,224800.0
2006-11-14 11:30:00,25.65,25.68,25.61,25.64,71200.0,23.3803,23.4076,23.3438,23.3712,71200.0
2006-11-14 12:00:00,25.61,25.61,25.53,25.58,112400.0,23.3438,23.3438,23.2709,23.3165,112400.0
2006-11-14 12:30:00,25.58,25.64,25.55,25.61,94200.0,23.3165,23.3712,23.2891,23.3438,94200.0
2006-11-14 13:00:00,25.62,25.64,25.6,25.61,109800.0,23.3529,23.3712,23.3347,23.3438,109800.0
2006-11-14 13:30:00,25.61,25.63,25.59,25.59,56600.0,23.3438,23.362,23.3256,23.3256,56600.0
2006-11-14 14:00:00,25.59,25.63,25.58,25.59,57600.0,23.3256,23.362,23.3165,23.3256,57600.0
2006-11-14 14:30:00,25.59,25.64,25.58,25.62,84800.0,23.3256,23.3712,23.3165,23.3529,84800.0
2006-11-14 15:00:00,25.62,25.63,25.6,25.61,133600.0,23.3529,23.362,23.3347,23.3438,133600.0
2006-11-14 15:30:00,25.61,25.64,25.6,25.61,166600.0,23.3438,23.3712,23.3347,23.3438,166600.0
2006-11-15 09:30:00,25.61,25.7,25.58,25.66,92800.0,23.3438,23.4258,23.3165,23.3894,92800.0
2006-11-15 10:00:00,25.65,25.65,25.57,25.6,85200.0,23.3803,23.3803,23.3073,23.3347,85200.0
2006-11-15 10:30:00,25.6,25.61,25.54,25.59,89600.0,23.3347,23.3438,23.28,23.3256,89600.0
2006-11-15 11:00:00,25.59,25.72,25.58,25.67,460600.0,23.3256,23.4441,23.3165,23.3985,460600.0
2006-11-15 11:30:00,25.67,25.83,25.67,25.82,170000.0,23.3985,23.5443,23.3985,23.5352,170000.0
2006-11-15 12:00:00,25.82,25.95,25.82,25.95,92200.0,23.5352,23.6537,23.5352,23.6537,92200.0
2006-11-15 12:30:00,25.93,26.0,25.83,25.83,70200.0,23.6355,23.6993,23.5443,23.5443,70200.0
2006-11-15 13:00:00,25.83,25.88,25.83,25.86,33400.0,23.5443,23.5899,23.5443,23.5717,33400.0
2006-11-15 13:30:00,25.86,25.88,25.81,25.85,42600.0,23.5717,23.5899,23.5261,23.5626,42600.0
2006-11-15 14:00:00,25.85,25.87,25.79,25.8,59800.0,23.5626,23.5808,23.5079,23.517,59800.0
2006-11-15 14:30:00,25.8,25.81,25.73,25.76,68800.0,23.517,23.5261,23.4532,23.4805,68800.0
2006-11-15 15:00:00,25.75,25.77,25.69,25.73,59000.0,23.4714,23.4896,23.4167,23.4532,59000.0
2006-11-15 15:30:00,25.74,25.74,25.63,25.7,148800.0,23.4623,23.4623,23.362,23.4258,148800.0
2006-11-16 09:30:00,25.84,25.92,25.81,25.91,80000.0,23.5535,23.6264,23.5261,23.6173,80000.0
2006-11-16 10:00:00,25.91,26.14,25.89,26.14,303600.0,23.6173,23.8269,23.599,23.8269,303600.0
2006-11-16 10:30:00,26.14,26.34,26.04,26.18,275200.0,23.8269,24.0092,23.7358,23.8634,275200.0
2006-11-16 11:00:00,26.18,26.18,26.06,26.08,68800.0,23.8634,23.8634,23.754,23.7722,68800.0
2006-11-16 11:30:00,26.08,26.1,25.96,25.96,66200.0,23.7722,23.7904,23.6628,23.6628,66200.0
2006-11-16 12:00:00,25.96,26.02,25.91,26.02,42800.0,23.6628,23.7175,23.6173,23.7175,42800.0
2006-11-16 12:30:00,26.02,26.08,26.01,26.06,20200.0,23.7175,23.7722,23.7084,23.754,20200.0
2006-11-16 13:00:00,26.05,26.05,26.03,26.03,15400.0,23.7449,23.7449,23.7266,23.7266,15400.0
2006-11-16 13:30:00,26.03,26.07,25.99,26.0,50000.0,23.7266,23.7631,23.6902,23.6993,50000.0
2006-11-16 14:00:00,25.98,25.98,25.87,25.89,113800.0,23.6811,23.6811,23.5808,23.599,113800.0
2006-11-16 14:30:00,25.9,25.97,25.87,25.93,33600.0,23.6081,23.672,23.5808,23.6355,33600.0
2006-11-16 15:00:00,25.93,26.02,25.9,26.0,62600.0,23.6355,23.7175,23.6081,23.6993,62600.0
2006-11-16 15:30:00,26.0,26.01,25.96,26.0,82800.0,23.6993,23.7084,23.6628,23.6993,82800.0
2006-11-17 09:30:00,26.54,26.54,26.03,26.13,257400.0,24.1915,24.1915,23.7266,23.8178,257400.0
2006-11-17 10:00:00,26.15,26.22,26.12,26.17,100600.0,23.836,23.8998,23.8087,23.8543,100600.0
2006-11-17 10:30:00,26.17,26.25,26.09,26.09,106000.0,23.8543,23.9272,23.7813,23.7813,106000.0
2006-11-17 11:00:00,26.09,26.1,26.02,26.06,99600.0,23.7813,23.7904,23.7175,23.754,99600.0
2006-11-17 11:30:00,26.06,26.06,25.97,25.98,48000.0,23.754,23.754,23.672,23.6811,48000.0
2006-11-17 12:00:00,25.98,26.09,25.96,26.07,79600.0,23.6811,23.7813,23.6628,23.7631,79600.0
2006-11-17 12:30:00,26.07,26.11,26.01,26.08,99000.0,23.7631,23.7996,23.7084,23.7722,99000.0
2006-11-17 13:00:00,26.08,26.13,26.05,26.11,89800.0,23.7722,23.8178,23.7449,23.7996,89800.0
2006-11-17 13:30:00,26.11,26.14,26.06,26.06,73000.0,23.7996,23.8269,23.754,23.754,73000.0
2006-11-17 14:00:00,26.06,26.13,26.04,26.04,58200.0,23.754,23.8178,23.7358,23.7358,58200.0
2006-11-17 14:30:00,26.04,26.07,26.0,26.02,62600.0,23.7358,23.7631,23.6993,23.7175,62600.0
2006-11-17 15:00:00,26.02,26.06,26.0,26.03,84400.0,23.7175,23.754,23.6993,23.7266,84400.0
2006-11-17 15:30:00,26.03,26.09,26.02,26.09,182200.0,23.7266,23.7813,23.7175,23.7813,182200.0
2006-11-20 09:30:00,26.19,26.19,25.97,26.14,94200.0,23.8725,23.8725,23.672,23.8269,94200.0
2006-11-20 10:00:00,26.14,26.14,25.98,26.0,75600.0,23.8269,23.8269,23.6811,23.6993,75600.0
2006-11-20 10:30:00,25.99,26.03,25.99,26.0,90400.0,23.6902,23.7266,23.6902,23.6993,90400.0
2006-11-20 11:00:00,26.0,26.02,25.91,25.95,79600.0,23.6993,23.7175,23.6173,23.6537,79600.0
2006-11-20 11:30:00,25.96,25.98,25.95,25.96,47000.0,23.6628,23.6811,23.6537,23.6628,47000.0
2006-11-20 12:00:00,25.96,25.98,25.93,25.95,48400.0,23.6628,23.6811,23.6355,23.6537,48400.0
2006-11-20 12:30:00,25.95,25.99,25.93,25.95,53800.0,23.6537,23.6902,23.6355,23.6537,53800.0
2006-11-20 13:00:00,25.94,25.95,25.86,25.89,96800.0,23.6446,23.6537,23.5717,23.599,96800.0
2006-11-20 13:30:00,25.89,25.89,25.83,25.83,53800.0,23.599,23.599,23.5443,23.5443,53800.0
2006-11-20 14:00:00,25.83,25.96,25.79,25.79,125000.0,23.5443,23.6628,23.5079,23.5079,125000.0
2006-11-20 14:30:00,25.79,25.79,25.72,25.73,80600.0,23.5079,23.5079,23.4441,23.4532,80600.0
2006-11-20 15:00:00,25.74,25.82,25.73,25.8,66800.0,23.4623,23.5352,23.4532,23.517,66800.0
2006-11-20 15:30:00,25.8,25.85,25.74,25.79,140800.0,23.517,23.5626,23.4623,23.5079,140800.0
2006-11-21 09:30:00,25.76,25.77,25.65,25.67,39600.0,23.4805,23.4896,23.3803,23.3985,39600.0
2006-11-21 10:00:00,25.66,25.71,25.61,25.68,48600.0,23.3894,23.435,23.3438,23.4076,48600.0
2006-11-21 10:30:00,25.68,25.68,25.63,25.64,29000.0,23.4076,23.4076,23.362,23.3712,29000.0
2006-11-21 11:00:00,25.66,25.7,25.65,25.66,46800.0,23.3894,23.4258,23.3803,23.3894,46800.0
2006-11-21 11:30:00,25.66,25.68,25.64,25.68,90400.0,23.3894,23.4076,23.3712,23.4076,90400.0
2006-11-21 12:00:00,25.7,25.7,25.65,25.66,27000.0,23.4258,23.4258,23.3803,23.3894,27000.0
2006-11-21 12:30:00,25.66,25.77,25.64,25.77,41000.0,23.3894,23.4896,23.3712,23.4896,41000.0
2006-11-21 13:00:00,25.77,25.77,25.7,25.72,67600.0,23.4896,23.4896,23.4258,23.4441,67600.0
2006-11-21 13:30:00,25.73,25.75,25.61,25.65,87800.0,23.4532,23.4714,23.3438,23.3803,87800.0
2006-11-21 14:00:00,25.65,25.65,25.57,25.57,48800.0,23.3803,23.3803,23.3073,23.3073,48800.0
2006-11-21 14:30:00,25.57,25.58,25.54,25.55,95600.0,23.3073,23.3165,23.28,23.2891,95600.0
2006-11-21 15:00:00,25.54,25.58,25.48,25.49,134600.0,23.28,23.3165,23.2253,23.2344,134600.0
2006-11-21 15:30:00,25.49,25.51,25.47,25.5,179000.0,23.2344,23.2527,23.2162,23.2435,179000.0
2006-11-22 09:30:00,25.72,25.86,25.71,25.78,148800.0,23.4441,23.5717,23.435,23.4988,148800.0
2006-11-22 10:00:00,25.78,25.91,25.75,25.89,83000.0,23.4988,23.6173,23.4714,23.599,83000.0
2006-11-22 10:30:00,25.89,25.91,25.79,25.9,76800.0,23.599,23.6173,23.5079,23.6081,76800.0
2006-11-22 11:00:00,25.9,26.03,25.9,26.03,76000.0,23.6081,23.7266,23.6081,23.7266,76000.0
2006-11-22 11:30:00,26.02,26.18,26.02,26.17,118200.0,23.7175,23.8634,23.7175,23.8543,118200.0
2006-11-22 12:00:00,26.17,26.24,26.17,26.23,97600.0,23.8543,23.9181,23.8543,23.9089,97600.0
2006-11-22 12:30:00,26.23,26.43,26.23,26.39,217400.0,23.9089,24.0912,23.9089,24.0548,217400.0
2006-11-22 13:00:00,26.38,26.53,26.36,26.5,118800.0,24.0457,24.1824,24.0274,24.1551,118800.0
2006-11-22 13:30:00,26.5,26.5,26.4,26.4,63600.0,24.1551,24.1551,24.0639,24.0639,63600.0
2006-11-22 14:00:00,26.4,26.4,26.35,26.36,46200.0,24.0639,24.0639,24.0183,24.0274,46200.0
2006-11-22 14:30:00,26.36,26.42,26.35,26.38,65800.0,24.0274,24.0821,24.0183,24.0457,65800.0
2006-11-22 15:00:00,26.38,26.39,26.28,26.28,45400.0,24.0457,24.0548,23.9545,23.9545,45400.0
2006-11-22 15:30:00,26.28,26.3,26.25,26.29,106200.0,23.9545,23.9728,23.9272,23.9636,106200.0
2006-11-24 09:30:00,26.25,26.3,26.11,26.15,62600.0,23.9272,23.9728,23.7996,23.836,62600.0
2006-11-24 10:00:00,26.14,26.27,26.14,26.2,29200.0,23.8269,23.9454,23.8269,23.8816,29200.0
2006-11-24 10:30:00,26.21,26.26,26.2,26.24,43000.0,23.8907,23.9363,23.8816,23.9181,43000.0
2006-11-24 11:00:00,26.24,26.3,26.2,26.25,41200.0,23.9181,23.9728,23.8816,23.9272,41200.0
2006-11-24 11:30:00,26.25,26.26,26.25,26.25,71400.0,23.9272,23.9363,23.9272,23.9272,71400.0
2006-11-24 12:00:00,26.25,26.27,26.25,26.26,12200.0,23.9272,23.9454,23.9272,23.9363,12200.0
2006-11-24 12:30:00,26.27,26.27,26.17,26.17,76400.0,23.9454,23.9454,23.8543,23.8543,76400.0
2006-11-24 13:00:00,26.18,26.18,26.14,26.14,42400.0,23.8634,23.8634,23.8269,23.8269,42400.0
2006-11-24 13:30:00,26.14,26.14,26.14,26.14,0.0,23.8269,23.8269,23.8269,23.8269,0.0
2006-11-24 14:00:00,26.14,26.14,26.14,26.14,0.0,23.8269,23.8269,23.8269,23.8269,0.0
2006-11-24 14:30:00,26.14,26.14,26.14,26.14,0.0,23.8269,23.8269,23.8269,23.8269,0.0
2006-11-24 15:00:00,26.14,26.14,26.14,26.14,0.0,23.8269,23.8269,23.8269,23.8269,0.0
2006-11-24 15:30:00,26.14,26.14,26.14,26.14,0.0,23.8269,23.8269,23.8269,23.8269,0.0
2006-11-27 09:30:00,26.07,26.15,26.04,26.13,47000.0,23.7631,23.836,23.7358,23.8178,47000.0
2006-11-27 10:00:00,26.12,26.17,26.08,26.17,78000.0,23.8087,23.8543,23.7722,23.8543,78000.0
2006-11-27 10:30:00,26.17,26.23,26.15,26.17,51400.0,23.8543,23.9089,23.836,23.8543,51400.0
2006-11-27 11:00:00,26.18,26.18,26.12,26.14,67000.0,23.8634,23.8634,23.8087,23.8269,67000.0
2006-11-27 11:30:00,26.15,26.19,26.14,26.14,43200.0,23.836,23.8725,23.8269,23.8269,43200.0
2006-11-27 12:00:00,26.14,26.19,26.13,26.15,43200.0,23.8269,23.8725,23.8178,23.836,43200.0
2006-11-27 12:30:00,26.15,26.16,26.12,26.13,51000.0,23.836,23.8451,23.8087,23.8178,51000.0
2006-11-27 13:00:00,26.13,26.14,26.11,26.13,62400.0,23.8178,23.8269,23.7996,23.8178,62400.0
2006-11-27 13:30:00,26.14,26.18,26.11,26.13,85400.0,23.8269,23.8634,23.7996,23.8178,85400.0
2006-11-27 14:00:00,26.13,26.15,26.12,26.13,71000.0,23.8178,23.836,23.8087,23.8178,71000.0
2006-11-27 14:30:00,26.13,26.15,26.1,26.11,130800.0,23.8178,23.836,23.7904,23.7996,130800.0
2006-11-27 15:00:00,26.11,26.14,26.11,26.13,84600.0,23.7996,23.8269,23.7996,23.8178,84600.0
2006-11-27 15:30:00,26.13,26.14,26.1,26.1,134400.0,23.8178,23.8269,23.7904,23.7904,134400.0
2006-11-28 09:30:00,26.0,26.1,25.6,25.85,174200.0,23.6993,23.7904,23.3347,23.5626,174200.0
2006-11-28 10:00:00,25.85,26.03,25.79,25.98,121800.0,23.5626,23.7266,23.5079,23.6811,121800.0
2006-11-28 10:30:00,25.99,26.08,25.98,26.06,75400.0,23.6902,23.7722,23.6811,23.754,75400.0
2006-11-28 11:00:00,26.05,26.22,26.04,26.22,111200.0,23.7449,23.8998,23.7358,23.8998,111200.0
2006-11-28 11:30:00,26.2,26.25,26.16,26.23,104200.0,23.8816,23.9272,23.8451,23.9089,104200.0
2006-11-28 12:00:00,26.23,26.23,26.14,26.18,86000.0,23.9089,23.9089,23.8269,23.8634,86000.0
2006-11-28 12:30:00,26.16,26.26,26.16,26.24,77200.0,23.8451,23.9363,23.8451,23.9181,77200.0
2006-11-28 13:00:00,26.24,26.28,26.21,26.23,78800.0,23.9181,23.9545,23.8907,23.9089,78800.0
2006-11-28 13:30:00,26.22,26.28,26.21,26.26,86000.0,23.8998,23.9545,23.8907,23.9363,86000.0
2006-11-28 14:00:00,26.25,26.34,26.25,26.34,111400.0,23.9272,24.0092,23.9272,24.0092,111400.0
2006-11-28 14:30:00,26.34,26.36,26.28,26.28,78600.0,24.0092,24.0274,23.9545,23.9545,78600.0
2006-11-28 15:00:00,26.29,26.4,26.28,26.4,124200.0,23.9636,24.0639,23.9545,24.0639,124200.0
2006-11-28 15:30:00,26.39,26.39,26.3,26.35,144000.0,24.0548,24.0548,23.9728,24.0183,144000.0
2006-11-29 09:30:00,26.58,26.58,26.43,26.53,133000.0,24.2642,24.2642,24.1273,24.2186,133000.0
2006-11-29 10:00:00,26.53,26.7,26.53,26.59,127000.0,24.2186,24.3738,24.2186,24.2734,127000.0
2006-11-29 10:30:00,26.6,26.69,26.55,26.64,153800.0,24.2825,24.3646,24.2368,24.319,153800.0
2006-11-29 11:00:00,26.64,26.68,26.61,26.65,81800.0,24.319,24.3555,24.2916,24.3281,81800.0
2006-11-29 11:30:00,26.65,26.68,26.64,26.68,67200.0,24.3281,24.3555,24.319,24.3555,67200.0
2006-11-29 12:00:00,26.68,26.76,26.67,26.68,112400.0,24.3555,24.4285,24.3464,24.3555,112400.0
2006-11-29 12:30:00,26.68,26.71,26.66,26.67,77800.0,24.3555,24.3829,24.3373,24.3464,77800.0
2006-11-29 13:00:00,26.67,26.71,26.67,26.68,116400.0,24.3464,24.3829,24.3464,24.3555,116400.0
2006-11-29 13:30:00,26.68,26.69,26.63,26.65,80800.0,24.3555,24.3646,24.3099,24.3281,80800.0
2006-11-29 14:00:00,26.66,26.71,26.65,26.67,100000.0,24.3373,24.3829,24.3281,24.3464,100000.0
2006-11-29 14:30:00,26.67,26.73,26.66,26.7,58400.0,24.3464,24.4012,24.3373,24.3738,58400.0
2006-11-29 15:00:00,26.71,26.75,26.7,26.74,77200.0,24.3829,24.4194,24.3738,24.4103,77200.0
2006-11-29 15:30:00,26.74,26.74,26.68,26.73,124000.0,24.4103,24.4103,24.3555,24.4012,124000.0
2006-11-30 09:30:00,26.74,27.0,26.72,26.96,95400.0,24.4103,24.6476,24.392,24.6111,95400.0
2006-11-30 10:00:00,26.98,27.0,26.9,26.99,139200.0,24.6294,24.6476,24.5563,24.6385,139200.0
2006-11-30 10:30:00,27.0,27.14,26.93,27.13,146400.0,24.6476,24.7754,24.5837,24.7663,146400.0
2006-11-30 11:00:00,27.13,27.27,27.13,27.24,207000.0,24.7663,24.8941,24.7663,24.8667,207000.0
2006-11-30 11:30:00,27.24,27.33,27.22,27.33,130400.0,24.8667,24.9489,24.8485,24.9489,130400.0
2006-11-30 12:00:00,27.3,27.4,27.27,27.39,83600.0,24.9215,25.0128,24.8941,25.0037,83600.0
2006-11-30 12:30:00,27.4,27.41,27.34,27.37,78600.0,25.0128,25.0219,24.958,24.9854,78600.0
2006-11-30 13:00:00,27.36,27.54,27.34,27.53,99200.0,24.9763,25.1406,24.958,25.1315,99200.0
2006-11-30 13:30:00,27.52,27.75,27.5,27.68,252600.0,25.1223,25.3323,25.1041,25.2684,252600.0
2006-11-30 14:00:00,27.67,27.72,27.57,27.58,154000.0,25.2593,25.3049,25.168,25.1771,154000.0
2006-11-30 14:30:00,27.58,27.61,27.54,27.57,158800.0,25.1771,25.2045,25.1406,25.168,158800.0
2006-11-30 15:00:00,27.58,27.58,27.5,27.55,137800.0,25.1771,25.1771,25.1041,25.1497,137800.0
2006-11-30 15:30:00,27.55,27.66,27.54,27.6,403600.0,25.1497,25.2501,25.1406,25.1954,403600.0
2006-12-01 09:30:00,27.68,27.81,27.55,27.64,155000.0,25.2684,25.3871,25.1497,25.2319,155000.0
2006-12-01 10:00:00,27.63,27.63,27.38,27.41,147800.0,25.2227,25.2227,24.9945,25.0219,147800.0
2006-12-01 10:30:00,27.41,27.48,27.26,27.4,110200.0,25.0219,25.0858,24.885,25.0128,110200.0
2006-12-01 11:00:00,27.4,27.4,27.28,27.29,204800.0,25.0128,25.0128,24.9032,24.9124,204800.0
2006-12-01 11:30:00,27.31,27.38,27.27,27.37,44400.0,24.9306,24.9945,24.8941,24.9854,44400.0
2006-12-01 12:00:00,27.37,27.38,27.26,27.27,62400.0,24.9854,24.9945,24.885,24.8941,62400.0
2006-12-01 12:30:00,27.27,27.35,27.25,27.33,36400.0,24.8941,24.9671,24.8758,24.9489,36400.0
2006-12-01 13:00:00,27.33,27.33,27.18,27.18,56400.0,24.9489,24.9489,24.8119,24.8119,56400.0
2006-12-01 13:30:00,27.18,27.25,27.18,27.23,69600.0,24.8119,24.8758,24.8119,24.8576,69600.0
2006-12-01 14:00:00,27.23,27.4,27.22,27.37,90400.0,24.8576,25.0128,24.8485,24.9854,90400.0
2006-12-01 14:30:00,27.38,27.41,27.28,27.28,120000.0,24.9945,25.0219,24.9032,24.9032,120000.0
2006-12-01 15:00:00,27.29,27.34,27.23,27.27,67000.0,24.9124,24.958,24.8576,24.8941,67000.0
2006-12-01 15:30:00,27.26,27.39,27.23,27.34,82000.0,24.885,25.0037,24.8576,24.958,82000.0
2006-12-04 09:30:00,27.36,27.67,27.36,27.55,52200.0,24.9763,25.2593,24.9763,25.1497,52200.0
2006-12-04 10:00:00,27.53,27.68,27.53,27.6,87600.0,25.1315,25.2684,25.1315,25.1954,87600.0
2006-12-04 10:30:00,27.59,27.61,27.53,27.59,75000.0,25.1862,25.2045,25.1315,25.1862,75000.0
2006-12-04 11:00:00,27.58,27.59,27.49,27.49,219400.0,25.1771,25.1862,25.0949,25.0949,219400.0
2006-12-04 11:30:00,27.48,27.49,27.36,27.38,42000.0,25.0858,25.0949,24.9763,24.9945,42000.0
2006-12-04 12:00:00,27.39,27.42,27.38,27.4,50000.0,25.0037,25.031,24.9945,25.0128,50000.0
2006-12-04 12:30:00,27.41,27.47,27.4,27.45,86800.0,25.0219,25.0767,25.0128,25.0584,86800.0
2006-12-04 13:00:00,27.45,27.5,27.44,27.45,51000.0,25.0584,25.1041,25.0493,25.0584,51000.0
2006-12-04 13:30:00,27.46,27.5,27.44,27.45,39200.0,25.0676,25.1041,25.0493,25.0584,39200.0
2006-12-04 14:00:00,27.46,27.49,27.41,27.45,54000.0,25.0676,25.0949,25.0219,25.0584,54000.0
2006-12-04 14:30:00,27.45,27.46,27.39,27.43,55600.0,25.0584,25.0676,25.0037,25.0402,55600.0
2006-12-04 15:00:00,27.43,27.43,27.38,27.39,73400.0,25.0402,25.0402,24.9945,25.0037,73400.0
2006-12-04 15:30:00,27.39,27.41,27.35,27.4,138600.0,25.0037,25.0219,24.9671,25.0128,138600.0
2006-12-05 09:30:00,27.46,27.46,27.21,27.36,60400.0,25.0676,25.0676,24.8393,24.9763,60400.0
2006-12-05 10:00:00,27.38,27.51,27.36,27.45,85400.0,24.9945,25.1132,24.9763,25.0584,85400.0
2006-12-05 10:30:00,27.45,27.49,27.42,27.47,42400.0,25.0584,25.0949,25.031,25.0767,42400.0
2006-12-05 11:00:00,27.48,27.53,27.45,27.48,73400.0,25.0858,25.1315,25.0584,25.0858,73400.0
2006-12-05 11:30:00,27.48,27.53,27.47,27.49,45800.0,25.0858,25.1315,25.0767,25.0949,45800.0
2006-12-05 12:00:00,27.49,27.52,27.49,27.5,34800.0,25.0949,25.1223,25.0949,25.1041,34800.0
2006-12-05 12:30:00,27.5,27.55,27.43,27.48,40400.0,25.1041,25.1497,25.0402,25.0858,40400.0
2006-12-05 13:00:00,27.48,27.49,27.45,27.46,45000.0,25.0858,25.0949,25.0584,25.0676,45000.0
2006-12-05 13:30:00,27.47,27.48,27.45,27.45,31000.0,25.0767,25.0858,25.0584,25.0584,31000.0
2006-12-05 14:00:00,27.45,27.46,27.41,27.41,62200.0,25.0584,25.0676,25.0219,25.0219,62200.0
2006-12-05 14:30:00,27.42,27.43,27.36,27.36,81400.0,25.031,25.0402,24.9763,24.9763,81400.0
2006-12-05 15:00:00,27.36,27.37,27.33,27.35,111200.0,24.9763,24.9854,24.9489,24.9671,111200.0
2006-12-05 15:30:00,27.35,27.36,27.32,27.34,132800.0,24.9671,24.9763,24.9398,24.958,132800.0
2006-12-06 09:30:00,27.36,27.48,27.33,27.45,28400.0,24.9763,25.0858,24.9489,25.0584,28400.0
2006-12-06 10:00:00,27.45,27.47,27.41,27.45,27800.0,25.0584,25.0767,25.0219,25.0584,27800.0
2006-12-06 10:30:00,27.45,27.52,27.44,27.45,55400.0,25.0584,25.1223,25.0493,25.0584,55400.0
2006-12-06 11:00:00,27.46,27.52,27.45,27.51,25000.0,25.0676,25.1223,25.0584,25.1132,25000.0
2006-12-06 11:30:00,27.5,27.52,27.46,27.46,19200.0,25.1041,25.1223,25.0676,25.0676,19200.0
2006-12-06 12:00:00,27.46,27.5,27.46,27.5,49800.0,25.0676,25.1041,25.0676,25.1041,49800.0
2006-12-06 12:30:00,27.51,27.51,27.49,27.5,36400.0,25.1132,25.1132,25.0949,25.1041,36400.0
2006-12-06 13:00:00,27.5,27.59,27.49,27.58,32400.0,25.1041,25.1862,25.0949,25.1771,32400.0
2006-12-06 13:30:00,27.58,27.64,27.57,27.61,51400.0,25.1771,25.2319,25.168,25.2045,51400.0
2006-12-06 14:00:00,27.61,27.65,27.59,27.64,26400.0,25.2045,25.241,25.1862,25.2319,26400.0
2006-12-06 14:30:00,27.64,27.64,27.57,27.61,42400.0,25.2319,25.2319,25.168,25.2045,42400.0
2006-12-06 15:00:00,27.6,27.6,27.52,27.54,28600.0,25.1954,25.1954,25.1223,25.1406,28600.0
2006-12-06 15:30:00,27.53,27.53,27.5,27.5,73800.0,25.1315,25.1315,25.1041,25.1041,73800.0
2006-12-07 09:30:00,27.61,27.9,27.61,27.72,47200.0,25.2045,25.4692,25.2045,25.3049,47200.0
2006-12-07 10:00:00,27.68,27.69,27.58,27.62,79600.0,25.2684,25.2775,25.1771,25.2136,79600.0
2006-12-07 10:30:00,27.61,27.63,27.55,27.6,28600.0,25.2045,25.2227,25.1497,25.1954,28600.0
2006-12-07 11:00:00,27.6,27.67,27.6,27.67,31200.0,25.1954,25.2593,25.1954,25.2593,31200.0
2006-12-07 11:30:00,27.68,27.73,27.67,27.7,29800.0,25.2684,25.314,25.2593,25.2866,29800.0
2006-12-07 12:00:00,27.7,27.7,27.67,27.68,16200.0,25.2866,25.2866,25.2593,25.2684,16200.0
2006-12-07 12:30:00,27.69,27.71,27.67,27.68,17200.0,25.2775,25.2958,25.2593,25.2684,17200.0
2006-12-07 13:00:00,27.67,27.7,27.67,27.7,19600.0,25.2593,25.2866,25.2593,25.2866,19600.0
2006-12-07 13:30:00,27.7,27.8,27.69,27.74,80200.0,25.2866,25.3779,25.2775,25.3232,80200.0
2006-12-07 14:00:00,27.74,27.75,27.65,27.65,34000.0,25.3232,25.3323,25.241,25.241,34000.0
2006-12-07 14:30:00,27.66,27.72,27.66,27.67,28000.0,25.2501,25.3049,25.2501,25.2593,28000.0
2006-12-07 15:00:00,27.68,27.73,27.65,27.73,56600.0,25.2684,25.314,25.241,25.314,56600.0
2006-12-07 15:30:00,27.73,27.78,27.7,27.74,135200.0,25.314,25.3597,25.2866,25.3232,135200.0
2006-12-08 09:30:00,27.65,27.7,27.46,27.46,49800.0,25.241,25.2866,25.0676,25.0676,49800.0
2006-12-08 10:00:00,27.44,27.54,27.34,27.5,46000.0,25.0493,25.1406,24.958,25.1041,46000.0
2006-12-08 10:30:00,27.53,27.53,27.5,27.51,27800.0,25.1315,25.1315,25.1041,25.1132,27800.0
2006-12-08 11:00:00,27.5,27.53,27.48,27.49,34000.0,25.1041,25.1315,25.0858,25.0949,34000.0
2006-12-08 11:30:00,27.49,27.6,27.49,27.58,30000.0,25.0949,25.1954,25.0949,25.1771,30000.0
2006-12-08 12:00:00,27.59,27.6,27.55,27.55,17600.0,25.1862,25.1954,25.1497,25.1497,17600.0
2006-12-08 12:30:00,27.56,27.56,27.5,27.54,49600.0,25.1588,25.1588,25.1041,25.1406,49600.0
2006-12-08 13:00:00,27.54,27.57,27.48,27.48,59600.0,25.1406,25.168,25.0858,25.0858,59600.0
2006-12-08 13:30:00,27.48,27.54,27.47,27.54,54600.0,25.0858,25.1406,25.0767,25.1406,54600.0
2006-12-08 14:00:00,27.54,27.67,27.52,27.64,78000.0,25.1406,25.2593,25.1223,25.2319,78000.0
2006-12-08 14:30:00,27.63,27.78,27.63,27.68,68800.0,25.2227,25.3597,25.2227,25.2684,68800.0
2006-12-08 15:00:00,27.68,27.71,27.68,27.68,49800.0,25.2684,25.2958,25.2684,25.2684,49800.0
2006-12-08 15:30:00,27.68,27.7,27.67,27.68,73000.0,25.2684,25.2866,25.2593,25.2684,73000.0
2006-12-11 09:30:00,27.65,27.72,27.59,27.7,36800.0,25.241,25.3049,25.1862,25.2866,36800.0
2006-12-11 10:00:00,27.7,27.82,27.7,27.77,46000.0,25.2866,25.3962,25.2866,25.3505,46000.0
2006-12-11 10:30:00,27.77,27.77,27.75,27.77,33200.0,25.3505,25.3505,25.3323,25.3505,33200.0
2006-12-11 11:00:00,27.77,27.77,27.73,27.75,20600.0,25.3505,25.3505,25.314,25.3323,20600.0
2006-12-11 11:30:00,27.75,27.75,27.72,27.74,19200.0,25.3323,25.3323,25.3049,25.3232,19200.0
2006-12-11 12:00:00,27.75,27.77,27.74,27.75,22800.0,25.3323,25.3505,25.3232,25.3323,22800.0
2006-12-11 12:30:00,27.75,27.76,27.74,27.75,29800.0,25.3323,25.3414,25.3232,25.3323,29800.0
2006-12-11 13:00:00,27.76,27.87,27.75,27.85,105200.0,25.3414,25.4418,25.3323,25.4236,105200.0
2006-12-11 13:30:00,27.85,27.85,27.83,27.83,21400.0,25.4236,25.4236,25.4053,25.4053,21400.0
2006-12-11 14:00:00,27.83,27.86,27.8,27.85,35800.0,25.4053,25.4327,25.3779,25.4236,35800.0
2006-12-11 14:30:00,27.86,27.86,27.84,27.85,14800.0,25.4327,25.4327,25.4144,25.4236,14800.0
2006-12-11 15:00:00,27.84,27.84,27.73,27.75,52800.0,25.4144,25.4144,25.314,25.3323,52800.0
2006-12-11 15:30:00,27.75,27.79,27.71,27.75,41600.0,25.3323,25.3688,25.2958,25.3323,41600.0
2006-12-12 09:30:00,27.78,27.87,27.61,27.65,56400.0,25.3597,25.4418,25.2045,25.241,56400.0
2006-12-12 10:00:00,27.65,27.77,27.62,27.75,183400.0,25.241,25.3505,25.2136,25.3323,183400.0
2006-12-12 10:30:00,27.75,27.77,27.65,27.67,72200.0,25.3323,25.3505,25.241,25.2593,72200.0
2006-12-12 11:00:00,27.67,27.72,27.67,27.68,42800.0,25.2593,25.3049,25.2593,25.2684,42800.0
2006-12-12 11:30:00,27.7,27.7,27.65,27.67,40400.0,25.2866,25.2866,25.241,25.2593,40400.0
2006-12-12 12:00:00,27.67,27.75,27.61,27.63,83200.0,25.2593,25.3323,25.2045,25.2227,83200.0
2006-12-12 12:30:00,27.63,27.7,27.63,27.64,40800.0,25.2227,25.2866,25.2227,25.2319,40800.0
2006-12-12 13:00:00,27.64,27.68,27.63,27.68,98000.0,25.2319,25.2684,25.2227,25.2684,98000.0
2006-12-12 13:30:00,27.68,27.72,27.65,27.65,31800.0,25.2684,25.3049,25.241,25.241,31800.0
2006-12-12 14:00:00,27.66,27.79,27.65,27.79,63000.0,25.2501,25.3688,25.241,25.3688,63000.0
2006-12-12 14:30:00,27.78,27.92,27.74,27.91,116800.0,25.3597,25.4875,25.3232,25.4783,116800.0
2006-12-12 15:00:00,27.91,28.06,27.89,28.0,177000.0,25.4783,25.6153,25.4601,25.5605,177000.0
2006-12-12 15:30:00,28.0,28.03,27.99,28.0,90200.0,25.5605,25.5879,25.5514,25.5605,90200.0
2006-12-13 09:30:00,27.5,27.8,27.4,27.47,288600.0,25.1041,25.3779,25.0128,25.0767,288600.0
2006-12-13 10:00:00,27.47,27.47,27.19,27.27,195600.0,25.0767,25.0767,24.8211,24.8941,195600.0
2006-12-13 10:30:00,27.27,27.36,27.24,27.36,147400.0,24.8941,24.9763,24.8667,24.9763,147400.0
2006-12-13 11:00:00,27.36,27.67,27.36,27.61,239600.0,24.9763,25.2593,24.9763,25.2045,239600.0
2006-12-13 11:30:00,27.61,27.64,27.35,27.37,134400.0,25.2045,25.2319,24.9671,24.9854,134400.0
2006-12-13 12:00:00,27.36,27.36,27.21,27.24,81600.0,24.9763,24.9763,24.8393,24.8667,81600.0
2006-12-13 12:30:00,27.23,27.24,27.18,27.18,54600.0,24.8576,24.8667,24.8119,24.8119,54600.0
2006-12-13 13:00:00,27.18,27.3,27.18,27.28,156200.0,24.8119,24.9215,24.8119,24.9032,156200.0
2006-12-13 13:30:00,27.28,27.28,27.09,27.1,125000.0,24.9032,24.9032,24.7298,24.7389,125000.0
2006-12-13 14:00:00,27.11,27.17,27.1,27.13,96600.0,24.748,24.8028,24.7389,24.7663,96600.0
2006-12-13 14:30:00,27.13,27.14,27.1,27.1,122800.0,24.7663,24.7754,24.7389,24.7389,122800.0
2006-12-13 15:00:00,27.1,27.1,27.05,27.08,114400.0,24.7389,24.7389,24.6933,24.7207,114400.0
2006-12-13 15:30:00,27.09,27.24,27.09,27.18,404800.0,24.7298,24.8667,24.7298,24.8119,404800.0
2006-12-14 09:30:00,27.19,27.53,27.15,27.34,195400.0,24.8211,25.1315,24.7846,24.958,195400.0
2006-12-14 10:00:00,27.35,27.41,27.26,27.3,67600.0,24.9671,25.0219,24.885,24.9215,67600.0
2006-12-14 10:30:00,27.3,27.3,27.1,27.13,63800.0,24.9215,24.9215,24.7389,24.7663,63800.0
2006-12-14 11:00:00,27.11,27.18,27.06,27.08,52000.0,24.748,24.8119,24.7024,24.7207,52000.0
2006-12-14 11:30:00,27.08,27.15,27.08,27.14,33200.0,24.7207,24.7846,24.7207,24.7754,33200.0
2006-12-14 12:00:00,27.14,27.16,27.08,27.1,30400.0,24.7754,24.7937,24.7207,24.7389,30400.0
2006-12-14 12:30:00,27.1,27.18,27.1,27.16,24600.0,24.7389,24.8119,24.7389,24.7937,24600.0
2006-12-14 13:00:00,27.16,27.16,27.08,27.11,35800.0,24.7937,24.7937,24.7207,24.748,35800.0
2006-12-14 13:30:00,27.11,27.15,27.09,27.12,74400.0,24.748,24.7846,24.7298,24.7572,74400.0
2006-12-14 14:00:00,27.12,27.12,27.07,27.08,36600.0,24.7572,24.7572,24.7115,24.7207,36600.0
2006-12-14 14:30:00,27.08,27.12,26.93,27.0,83400.0,24.7207,24.7572,24.5837,24.6476,83400.0
2006-12-14 15:00:00,27.0,27.11,26.97,27.03,64000.0,24.6476,24.748,24.6202,24.675,64000.0
2006-12-14 15:30:00,27.03,27.03,26.97,26.97,80800.0,24.675,24.675,24.6202,24.6202,80800.0
2006-12-15 09:30:00,26.99,27.15,26.98,27.04,144600.0,24.6385,24.7846,24.6294,24.6841,144600.0
2006-12-15 10:00:00,27.03,27.16,27.0,27.07,50400.0,24.675,24.7937,24.6476,24.7115,50400.0
2006-12-15 10:30:00,27.07,27.12,27.05,27.09,61400.0,24.7115,24.7572,24.6933,24.7298,61400.0
2006-12-15 11:00:00,27.1,27.1,27.0,27.03,54200.0,24.7389,24.7389,24.6476,24.675,54200.0
2006-12-15 11:30:00,27.03,27.07,27.03,27.06,58200.0,24.675,24.7115,24.675,24.7024,58200.0
2006-12-15 12:00:00,27.06,27.06,26.96,26.96,42200.0,24.7024,24.7024,24.6111,24.6111,42200.0
2006-12-15 12:30:00,26.96,27.04,26.91,27.03,63800.0,24.6111,24.6841,24.5655,24.675,63800.0
2006-12-15 13:00:00,27.03,27.04,27.0,27.0,39400.0,24.675,24.6841,24.6476,24.6476,39400.0
2006-12-15 13:30:00,27.02,27.03,26.99,27.02,30600.0,24.6659,24.675,24.6385,24.6659,30600.0
2006-12-15 14:00:00,27.02,27.1,27.02,27.09,40600.0,24.6659,24.7389,24.6659,24.7298,40600.0
2006-12-15 14:30:00,27.09,27.16,27.08,27.11,54600.0,24.7298,24.7937,24.7207,24.748,54600.0
2006-12-15 15:00:00,27.11,27.11,27.0,27.0,65600.0,24.748,24.748,24.6476,24.6476,65600.0
2006-12-15 15:30:00,26.99,27.0,26.96,26.98,102200.0,24.6385,24.6476,24.6111,24.6294,102200.0
2006-12-18 09:30:00,26.89,27.04,26.86,27.03,85000.0,24.5472,24.6841,24.5198,24.675,85000.0
2006-12-18 10:00:00,27.04,27.04,27.03,27.03,32600.0,24.6841,24.6841,24.675,24.675,32600.0
2006-12-18 10:30:00,27.03,27.04,27.0,27.01,45400.0,24.675,24.6841,24.6476,24.6568,45400.0
2006-12-18 11:00:00,27.02,27.05,27.0,27.02,15600.0,24.6659,24.6933,24.6476,24.6659,15600.0
2006-12-18 11:30:00,27.01,27.05,26.98,27.0,26800.0,24.6568,24.6933,24.6294,24.6476,26800.0
2006-12-18 12:00:00,27.0,27.0,26.92,26.95,20400.0,24.6476,24.6476,24.5746,24.602,20400.0
2006-12-18 12:30:00,26.96,26.97,26.9,26.95,25400.0,24.6111,24.6202,24.5563,24.602,25400.0
2006-12-18 13:00:00,26.94,26.97,26.89,26.97,25800.0,24.5929,24.6202,24.5472,24.6202,25800.0
2006-12-18 13:30:00,26.97,27.03,26.97,27.02,21800.0,24.6202,24.675,24.6202,24.6659,21800.0
2006-12-18 14:00:00,27.02,27.03,27.0,27.0,20800.0,24.6659,24.675,24.6476,24.6476,20800.0
2006-12-18 14:30:00,27.0,27.0,26.89,26.9,25200.0,24.6476,24.6476,24.5472,24.5563,25200.0
2006-12-18 15:00:00,26.91,26.99,26.89,26.98,32200.0,24.5655,24.6385,24.5472,24.6294,32200.0
2006-12-18 15:30:00,26.98,27.03,26.98,26.98,69200.0,24.6294,24.675,24.6294,24.6294,69200.0
2006-12-19 09:30:00,26.96,27.13,26.94,27.02,42800.0,24.6111,24.7663,24.5929,24.6659,42800.0
2006-12-19 10:00:00,27.04,27.07,27.03,27.03,32000.0,24.6841,24.7115,24.675,24.675,32000.0
2006-12-19 10:30:00,27.05,27.06,27.02,27.05,31600.0,24.6933,24.7024,24.6659,24.6933,31600.0
2006-12-19 11:00:00,27.05,27.05,26.98,26.99,20400.0,24.6933,24.6933,24.6294,24.6385,20400.0
2006-12-19 11:30:00,26.98,27.0,26.97,27.0,56400.0,24.6294,24.6476,24.6202,24.6476,56400.0
2006-12-19 12:00:00,27.0,27.04,27.0,27.0,25400.0,24.6476,24.6841,24.6476,24.6476,25400.0
2006-12-19 12:30:00,27.0,27.03,26.98,27.02,39200.0,24.6476,24.675,24.6294,24.6659,39200.0
2006-12-19 13:00:00,27.02,27.02,26.97,26.97,29000.0,24.6659,24.6659,24.6202,24.6202,29000.0
2006-12-19 13:30:00,26.96,27.1,26.95,27.09,58800.0,24.6111,24.7389,24.602,24.7298,58800.0
2006-12-19 14:00:00,27.09,27.18,27.07,27.16,46000.0,24.7298,24.8119,24.7115,24.7937,46000.0
2006-12-19 14:30:00,27.14,27.22,27.13,27.18,40800.0,24.7754,24.8485,24.7663,24.8119,40800.0
2006-12-19 15:00:00,27.19,27.31,27.16,27.25,42600.0,24.8211,24.9306,24.7937,24.8758,42600.0
2006-12-19 15:30:00,27.25,27.27,27.19,27.21,48800.0,24.8758,24.8941,24.8211,24.8393,48800.0
2006-12-20 09:30:00,27.2,27.35,27.18,27.35,29200.0,24.8302,24.9671,24.8119,24.9671,29200.0
2006-12-20 10:00:00,27.35,27.47,27.34,27.42,31000.0,24.9671,25.0767,24.958,25.031,31000.0
2006-12-20 10:30:00,27.43,27.55,27.43,27.5,28400.0,25.0402,25.1497,25.0402,25.1041,28400.0
2006-12-20 11:00:00,27.5,27.5,27.43,27.48,14800.0,25.1041,25.1041,25.0402,25.0858,14800.0
2006-12-20 11:30:00,27.48,27.57,27.48,27.54,35600.0,25.0858,25.168,25.0858,25.1406,35600.0
2006-12-20 12:00:00,27.55,27.55,27.52,27.54,38800.0,25.1497,25.1497,25.1223,25.1406,38800.0
2006-12-20 12:30:00,27.55,27.56,27.52,27.54,18800.0,25.1497,25.1588,25.1223,25.1406,18800.0
2006-12-20 13:00:00,27.54,27.58,27.52,27.58,24800.0,25.1406,25.1771,25.1223,25.1771,24800.0
2006-12-20 13:30:00,27.58,27.65,27.56,27.61,85400.0,25.1771,25.241,25.1588,25.2045,85400.0
2006-12-20 14:00:00,27.61,27.63,27.59,27.6,41600.0,25.2045,25.2227,25.1862,25.1954,41600.0
2006-12-20 14:30:00,27.59,27.63,27.58,27.61,31600.0,25.1862,25.2227,25.1771,25.2045,31600.0
2006-12-20 15:00:00,27.61,27.64,27.61,27.61,110200.0,25.2045,25.2319,25.2045,25.2045,110200.0
2006-12-20 15:30:00,27.61,27.62,27.53,27.54,72600.0,25.2045,25.2136,25.1315,25.1406,72600.0
2006-12-21 09:30:00,27.53,27.62,27.5,27.55,20000.0,25.1315,25.2136,25.1041,25.1497,20000.0
2006-12-21 10:00:00,27.56,27.68,27.56,27.65,19200.0,25.1588,25.2684,25.1588,25.241,19200.0
2006-12-21 10:30:00,27.65,27.66,27.52,27.55,25400.0,25.241,25.2501,25.1223,25.1497,25400.0
2006-12-21 11:00:00,27.55,27.59,27.55,27.57,20600.0,25.1497,25.1862,25.1497,25.168,20600.0
2006-12-21 11:30:00,27.57,27.57,27.52,27.52,9400.0,25.168,25.168,25.1223,25.1223,9400.0
2006-12-21 12:00:00,27.5,27.51,27.44,27.45,16200.0,25.1041,25.1132,25.0493,25.0584,16200.0
2006-12-21 12:30:00,27.45,27.45,27.38,27.4,13600.0,25.0584,25.0584,24.9945,25.0128,13600.0
2006-12-21 13:00:00,27.38,27.45,27.37,27.44,12200.0,24.9945,25.0584,24.9854,25.0493,12200.0
2006-12-21 13:30:00,27.45,27.46,27.38,27.38,11400.0,25.0584,25.0676,24.9945,24.9945,11400.0
2006-12-21 14:00:00,27.38,27.4,27.38,27.39,16200.0,24.9945,25.0128,24.9945,25.0037,16200.0
2006-12-21 14:30:00,27.39,27.39,27.3,27.31,31200.0,25.0037,25.0037,24.9215,24.9306,31200.0
2006-12-21 15:00:00,27.31,27.32,27.25,27.25,42200.0,24.9306,24.9398,24.8758,24.8758,42200.0
2006-12-21 15:30:00,27.25,27.31,27.25,27.3,53400.0,24.8758,24.9306,24.8758,24.9215,53400.0
2006-12-22 09:30:00,27.29,27.38,27.14,27.17,52400.0,24.9124,24.9945,24.7754,24.8028,52400.0
2006-12-22 10:00:00,27.16,27.41,27.16,27.4,38800.0,24.7937,25.0219,24.7937,25.0128,38800.0
2006-12-22 10:30:00,27.42,27.5,27.4,27.5,37600.0,25.031,25.1041,25.0128,25.1041,37600.0
2006-12-22 11:00:00,27.5,27.57,27.49,27.56,58800.0,25.1041,25.168,25.0949,25.1588,58800.0
2006-12-22 11:30:00,27.56,27.59,27.47,27.55,48200.0,25.1588,25.1862,25.0767,25.1497,48200.0
2006-12-22 12:00:00,27.53,27.61,27.53,27.59,33600.0,25.1315,25.2045,25.1315,25.1862,33600.0
2006-12-22 12:30:00,27.59,27.71,27.59,27.66,47400.0,25.1862,25.2958,25.1862,25.2501,47400.0
2006-12-22 13:00:00,27.66,27.67,27.63,27.67,48600.0,25.2501,25.2593,25.2227,25.2593,48600.0
2006-12-22 13:30:00,27.66,27.69,27.64,27.68,51800.0,25.2501,25.2775,25.2319,25.2684,51800.0
2006-12-22 14:00:00,27.68,27.71,27.68,27.7,33000.0,25.2684,25.2958,25.2684,25.2866,33000.0
2006-12-22 14:30:00,27.7,27.77,27.68,27.77,57400.0,25.2866,25.3505,25.2684,25.3505,57400.0
2006-12-22 15:00:00,27.77,27.82,27.77,27.78,52000.0,25.3505,25.3962,25.3505,25.3597,52000.0
2006-12-22 15:30:00,27.8,27.84,27.72,27.73,93000.0,25.3779,25.4144,25.3049,25.314,93000.0
2006-12-26 09:30:00,27.6,27.7,27.48,27.67,54600.0,25.1954,25.2866,25.0858,25.2593,54600.0
2006-12-26 10:00:00,27.64,27.72,27.64,27.67,14400.0,25.2319,25.3049,25.2319,25.2593,14400.0
2006-12-26 10:30:00,27.67,27.72,27.61,27.68,16800.0,25.2593,25.3049,25.2045,25.2684,16800.0
2006-12-26 11:00:00,27.68,27.7,27.6,27.62,19400.0,25.2684,25.2866,25.1954,25.2136,19400.0
2006-12-26 11:30:00,27.61,27.63,27.56,27.59,16600.0,25.2045,25.2227,25.1588,25.1862,16600.0
2006-12-26 12:00:00,27.58,27.59,27.48,27.49,23600.0,25.1771,25.1862,25.0858,25.0949,23600.0
2006-12-26 12:30:00,27.48,27.51,27.48,27.48,9400.0,25.0858,25.1132,25.0858,25.0858,9400.0
2006-12-26 13:00:00,27.49,27.53,27.48,27.52,9200.0,25.0949,25.1315,25.0858,25.1223,9200.0
2006-12-26 13:30:00,27.5,27.59,27.5,27.59,17200.0,25.1041,25.1862,25.1041,25.1862,17200.0
2006-12-26 14:00:00,27.58,27.61,27.58,27.61,18400.0,25.1771,25.2045,25.1771,25.2045,18400.0
2006-12-26 14:30:00,27.61,27.62,27.58,27.59,17400.0,25.2045,25.2136,25.1771,25.1862,17400.0
2006-12-26 15:00:00,27.59,27.63,27.58,27.58,29600.0,25.1862,25.2227,25.1771,25.1771,29600.0
2006-12-26 15:30:00,27.59,27.69,27.58,27.68,107200.0,25.1862,25.2775,25.1771,25.2684,107200.0
2006-12-27 09:30:00,27.74,27.97,27.7,27.73,24600.0,25.3232,25.5331,25.2866,25.314,24600.0
2006-12-27 10:00:00,27.68,27.72,27.66,27.68,9800.0,25.2684,25.3049,25.2501,25.2684,9800.0
2006-12-27 10:30:00,27.68,27.72,27.63,27.63,21800.0,25.2684,25.3049,25.2227,25.2227,21800.0
2006-12-27 11:00:00,27.64,27.68,27.61,27.63,20600.0,25.2319,25.2684,25.2045,25.2227,20600.0
2006-12-27 11:30:00,27.63,27.63,27.55,27.56,18200.0,25.2227,25.2227,25.1497,25.1588,18200.0
2006-12-27 12:00:00,27.57,27.58,27.5,27.52,16600.0,25.168,25.1771,25.1041,25.1223,16600.0
2006-12-27 12:30:00,27.52,27.57,27.52,27.52,11000.0,25.1223,25.168,25.1223,25.1223,11000.0
2006-12-27 13:00:00,27.52,27.53,27.52,27.52,15800.0,25.1223,25.1315,25.1223,25.1223,15800.0
2006-12-27 13:30:00,27.53,27.54,27.48,27.48,35600.0,25.1315,25.1406,25.0858,25.0858,35600.0
2006-12-27 14:00:00,27.49,27.58,27.47,27.57,61600.0,25.0949,25.1771,25.0767,25.168,61600.0
2006-12-27 14:30:00,27.58,27.58,27.55,27.57,13000.0,25.1771,25.1771,25.1497,25.168,13000.0
2006-12-27 15:00:00,27.57,27.58,27.57,27.57,23600.0,25.168,25.1771,25.168,25.168,23600.0
2006-12-27 15:30:00,27.56,27.64,27.55,27.62,50800.0,25.1588,25.2319,25.1497,25.2136,50800.0
2006-12-28 09:30:00,27.6,27.68,27.54,27.55,24800.0,25.1954,25.2684,25.1406,25.1497,24800.0
2006-12-28 10:00:00,27.56,27.69,27.56,27.69,18200.0,25.1588,25.2775,25.1588,25.2775,18200.0
2006-12-28 10:30:00,27.69,27.7,27.65,27.67,17400.0,25.2775,25.2866,25.241,25.2593,17400.0
2006-12-28 11:00:00,27.7,27.71,27.63,27.71,17800.0,25.2866,25.2958,25.2227,25.2958,17800.0
2006-12-28 11:30:00,27.7,27.71,27.67,27.7,18600.0,25.2866,25.2958,25.2593,25.2866,18600.0
2006-12-28 12:00:00,27.7,27.7,27.68,27.7,25800.0,25.2866,25.2866,25.2684,25.2866,25800.0
2006-12-28 12:30:00,27.7,27.72,27.68,27.68,17600.0,25.2866,25.3049,25.2684,25.2684,17600.0
2006-12-28 13:00:00,27.68,27.71,27.63,27.63,38200.0,25.2684,25.2958,25.2227,25.2227,38200.0
2006-12-28 13:30:00,27.64,27.67,27.63,27.64,25000.0,25.2319,25.2593,25.2227,25.2319,25000.0
2006-12-28 14:00:00,27.64,27.7,27.64,27.67,27000.0,25.2319,25.2866,25.2319,25.2593,27000.0
2006-12-28 14:30:00,27.67,27.71,27.65,27.66,33600.0,25.2593,25.2958,25.241,25.2501,33600.0
2006-12-28 15:00:00,27.67,27.7,27.66,27.67,42400.0,25.2593,25.2866,25.2501,25.2593,42400.0
2006-12-28 15:30:00,27.67,27.68,27.65,27.66,72200.0,25.2593,25.2684,25.241,25.2501,72200.0
2006-12-29 09:30:00,27.6,27.72,27.58,27.7,17400.0,25.1954,25.3049,25.1771,25.2866,17400.0
2006-12-29 10:00:00,27.7,27.7,27.61,27.61,22800.0,25.2866,25.2866,25.2045,25.2045,22800.0
2006-12-29 10:30:00,27.61,27.62,27.59,27.61,14400.0,25.2045,25.2136,25.1862,25.2045,14400.0
2006-12-29 11:00:00,27.61,27.72,27.58,27.71,23800.0,25.2045,25.3049,25.1771,25.2958,23800.0
2006-12-29 11:30:00,27.7,27.74,27.7,27.74,32600.0,25.2866,25.3232,25.2866,25.3232,32600.0
2006-12-29 12:00:00,27.74,27.78,27.74,27.74,29800.0,25.3232,25.3597,25.3232,25.3232,29800.0
2006-12-29 12:30:00,27.74,27.8,27.74,27.8,21400.0,25.3232,25.3779,25.3232,25.3779,21400.0
2006-12-29 13:00:00,27.8,27.85,27.79,27.8,13000.0,25.3779,25.4236,25.3688,25.3779,13000.0
2006-12-29 13:30:00,27.8,27.82,27.75,27.75,20000.0,25.3779,25.3962,25.3323,25.3323,20000.0
2006-12-29 14:00:00,27.74,27.77,27.7,27.7,29000.0,25.3232,25.3505,25.2866,25.2866,29000.0
2006-12-29 14:30:00,27.7,27.75,27.67,27.73,33600.0,25.2866,25.3323,25.2593,25.314,33600.0
2006-12-29 15:00:00,27.73,27.75,27.72,27.75,42800.0,25.314,25.3323,25.3049,25.3323,42800.0
2006-12-29 15:30:00,27.75,27.79,27.73,27.73,68200.0,25.3323,25.3688,25.314,25.314,68200.0
2007-01-03 09:30:00,28.05,28.15,27.89,27.93,80800.0,25.6061,25.6974,25.4601,25.4966,80800.0
2007-01-03 10:00:00,27.96,28.09,27.86,27.98,242800.0,25.524,25.6427,25.4327,25.5422,242800.0
2007-01-03 10:30:00,27.99,28.02,27.9,27.92,175200.0,25.5514,25.5788,25.4692,25.4875,175200.0
2007-01-03 11:00:00,27.9,28.04,27.88,28.04,81400.0,25.4692,25.597,25.451,25.597,81400.0
2007-01-03 11:30:00,28.04,28.07,28.02,28.05,34000.0,25.597,25.6244,25.5788,25.6061,34000.0
2007-01-03 12:00:00,28.05,28.07,27.99,27.99,36400.0,25.6061,25.6244,25.5514,25.5514,36400.0
2007-01-03 12:30:00,27.99,28.04,27.98,28.02,42400.0,25.5514,25.597,25.5422,25.5788,42400.0
2007-01-03 13:00:00,28.01,28.05,27.9,27.91,42800.0,25.5696,25.6061,25.4692,25.4783,42800.0
2007-01-03 13:30:00,27.91,27.91,27.83,27.85,59200.0,25.4783,25.4783,25.4053,25.4236,59200.0
2007-01-03 14:00:00,27.84,27.88,27.73,27.8,59000.0,25.4144,25.451,25.314,25.3779,59000.0
2007-01-03 14:30:00,27.83,27.83,27.68,27.68,59200.0,25.4053,25.4053,25.2684,25.2684,59200.0
2007-01-03 15:00:00,27.67,27.76,27.66,27.76,28800.0,25.2593,25.3414,25.2501,25.3414,28800.0
2007-01-03 15:30:00,27.77,27.91,27.74,27.91,76200.0,25.3505,25.4783,25.3232,25.4783,76200.0
2007-01-04 09:30:00,27.91,27.91,27.63,27.68,44200.0,25.4783,25.4783,25.2227,25.2684,44200.0
2007-01-04 10:00:00,27.7,27.77,27.66,27.71,42200.0,25.2866,25.3505,25.2501,25.2958,42200.0
2007-01-04 10:30:00,27.72,27.81,27.69,27.73,66200.0,25.3049,25.3871,25.2775,25.314,66200.0
2007-01-04 11:00:00,27.74,27.75,27.63,27.65,32400.0,25.3232,25.3323,25.2227,25.241,32400.0
2007-01-04 11:30:00,27.63,27.7,27.63,27.66,25000.0,25.2227,25.2866,25.2227,25.2501,25000.0
2007-01-04 12:00:00,27.64,27.65,27.61,27.64,12400.0,25.2319,25.241,25.2045,25.2319,12400.0
2007-01-04 12:30:00,27.63,27.68,27.62,27.68,30800.0,25.2227,25.2684,25.2136,25.2684,30800.0
2007-01-04 13:00:00,27.68,27.7,27.65,27.67,28400.0,25.2684,25.2866,25.241,25.2593,28400.0
2007-01-04 13:30:00,27.67,27.71,27.65,27.67,32600.0,25.2593,25.2958,25.241,25.2593,32600.0
2007-01-04 14:00:00,27.67,27.68,27.61,27.63,44600.0,25.2593,25.2684,25.2045,25.2227,44600.0
2007-01-04 14:30:00,27.65,27.8,27.64,27.8,27200.0,25.241,25.3779,25.2319,25.3779,27200.0
2007-01-04 15:00:00,27.8,27.85,27.8,27.85,63600.0,25.3779,25.4236,25.3779,25.4236,63600.0
2007-01-04 15:30:00,27.84,27.92,27.83,27.85,148000.0,25.4144,25.4875,25.4053,25.4236,148000.0
2007-01-05 09:30:00,27.04,27.77,27.04,27.59,105800.0,24.6841,25.3505,24.6841,25.1862,105800.0
2007-01-05 10:00:00,27.59,27.68,27.5,27.58,51000.0,25.1862,25.2684,25.1041,25.1771,51000.0
2007-01-05 10:30:00,27.59,27.64,27.5,27.6,39800.0,25.1862,25.2319,25.1041,25.1954,39800.0
2007-01-05 11:00:00,27.6,27.6,27.45,27.5,50600.0,25.1954,25.1954,25.0584,25.1041,50600.0
2007-01-05 11:30:00,27.48,27.56,27.4,27.4,56400.0,25.0858,25.1588,25.0128,25.0128,56400.0
2007-01-05 12:00:00,27.4,27.48,27.35,27.48,55000.0,25.0128,25.0858,24.9671,25.0858,55000.0
2007-01-05 12:30:00,27.49,27.52,27.45,27.52,29800.0,25.0949,25.1223,25.0584,25.1223,29800.0
2007-01-05 13:00:00,27.52,27.58,27.48,27.55,25600.0,25.1223,25.1771,25.0858,25.1497,25600.0
2007-01-05 13:30:00,27.56,27.56,27.44,27.45,19200.0,25.1588,25.1588,25.0493,25.0584,19200.0
2007-01-05 14:00:00,27.45,27.56,27.45,27.53,25400.0,25.0584,25.1588,25.0584,25.1315,25400.0
2007-01-05 14:30:00,27.52,27.56,27.49,27.52,25400.0,25.1223,25.1588,25.0949,25.1223,25400.0
2007-01-05 15:00:00,27.5,27.56,27.48,27.52,34600.0,25.1041,25.1588,25.0858,25.1223,34600.0
2007-01-05 15:30:00,27.53,27.58,27.42,27.58,370400.0,25.1315,25.1771,25.031,25.1771,370400.0
2007-01-08 09:30:00,27.59,27.74,27.54,27.54,63800.0,25.1862,25.3232,25.1406,25.1406,63800.0
2007-01-08 10:00:00,27.54,27.57,27.47,27.48,73800.0,25.1406,25.168,25.0767,25.0858,73800.0
2007-01-08 10:30:00,27.47,27.63,27.46,27.54,36000.0,25.0767,25.2227,25.0676,25.1406,36000.0
2007-01-08 11:00:00,27.52,27.6,27.52,27.57,46800.0,25.1223,25.1954,25.1223,25.168,46800.0
2007-01-08 11:30:00,27.56,27.57,27.49,27.52,64000.0,25.1588,25.168,25.0949,25.1223,64000.0
2007-01-08 12:00:00,27.51,27.57,27.49,27.56,30800.0,25.1132,25.168,25.0949,25.1588,30800.0
2007-01-08 12:30:00,27.56,27.64,27.56,27.64,34400.0,25.1588,25.2319,25.1588,25.2319,34400.0
2007-01-08 13:00:00,27.63,27.64,27.57,27.6,17600.0,25.2227,25.2319,25.168,25.1954,17600.0
2007-01-08 13:30:00,27.58,27.61,27.55,27.56,35600.0,25.1771,25.2045,25.1497,25.1588,35600.0
2007-01-08 14:00:00,27.56,27.61,27.55,27.57,48400.0,25.1588,25.2045,25.1497,25.168,48400.0
2007-01-08 14:30:00,27.57,27.61,27.55,27.56,42600.0,25.168,25.2045,25.1497,25.1588,42600.0
2007-01-08 15:00:00,27.57,27.63,27.57,27.58,63600.0,25.168,25.2227,25.168,25.1771,63600.0
2007-01-08 15:30:00,27.58,27.61,27.54,27.61,99200.0,25.1771,25.2045,25.1406,25.2045,99200.0
2007-01-09 09:30:00,27.63,27.69,27.54,27.56,43400.0,25.2227,25.2775,25.1406,25.1588,43400.0
2007-01-09 10:00:00,27.56,27.58,27.47,27.58,79200.0,25.1588,25.1771,25.0767,25.1771,79200.0
2007-01-09 10:30:00,27.57,27.59,27.56,27.58,24400.0,25.168,25.1862,25.1588,25.1771,24400.0
2007-01-09 11:00:00,27.58,27.58,27.5,27.54,21800.0,25.1771,25.1771,25.1041,25.1406,21800.0
2007-01-09 11:30:00,27.54,27.55,27.5,27.55,16800.0,25.1406,25.1497,25.1041,25.1497,16800.0
2007-01-09 12:00:00,27.55,27.55,27.5,27.5,13800.0,25.1497,25.1497,25.1041,25.1041,13800.0
2007-01-09 12:30:00,27.51,27.54,27.5,27.54,7000.0,25.1132,25.1406,25.1041,25.1406,7000.0
2007-01-09 13:00:00,27.53,27.55,27.52,27.54,12000.0,25.1315,25.1497,25.1223,25.1406,12000.0
2007-01-09 13:30:00,27.54,27.63,27.54,27.59,19800.0,25.1406,25.2227,25.1406,25.1862,19800.0
2007-01-09 14:00:00,27.6,27.63,27.57,27.57,35800.0,25.1954,25.2227,25.168,25.168,35800.0
2007-01-09 14:30:00,27.56,27.61,27.55,27.6,15600.0,25.1588,25.2045,25.1497,25.1954,15600.0
2007-01-09 15:00:00,27.6,27.63,27.55,27.58,45000.0,25.1954,25.2227,25.1497,25.1771,45000.0
2007-01-09 15:30:00,27.57,27.61,27.57,27.61,86600.0,25.168,25.2045,25.168,25.2045,86600.0
2007-01-10 09:30:00,27.5,27.5,27.26,27.45,75400.0,25.1041,25.1041,24.885,25.0584,75400.0
2007-01-10 10:00:00,27.43,27.47,27.41,27.42,36600.0,25.0402,25.0767,25.0219,25.031,36600.0
2007-01-10 10:30:00,27.43,27.48,27.38,27.4,54000.0,25.0402,25.0858,24.9945,25.0128,54000.0
2007-01-10 11:00:00,27.4,27.48,27.4,27.46,18600.0,25.0128,25.0858,25.0128,25.0676,18600.0
2007-01-10 11:30:00,27.46,27.54,27.46,27.54,26000.0,25.0676,25.1406,25.0676,25.1406,26000.0
2007-01-10 12:00:00,27.54,27.57,27.54,27.55,22200.0,25.1406,25.168,25.1406,25.1497,22200.0
2007-01-10 12:30:00,27.54,27.59,27.53,27.58,24000.0,25.1406,25.1862,25.1315,25.1771,24000.0
2007-01-10 13:00:00,27.58,27.6,27.58,27.58,12600.0,25.1771,25.1954,25.1771,25.1771,12600.0
2007-01-10 13:30:00,27.58,27.66,27.58,27.66,20600.0,25.1771,25.2501,25.1771,25.2501,20600.0
2007-01-10 14:00:00,27.65,27.72,27.65,27.71,23600.0,25.241,25.3049,25.241,25.2958,23600.0
2007-01-10 14:30:00,27.71,27.79,27.71,27.77,26800.0,25.2958,25.3688,25.2958,25.3505,26800.0
2007-01-10 15:00:00,27.77,27.81,27.72,27.77,27800.0,25.3505,25.3871,25.3049,25.3505,27800.0
2007-01-10 15:30:00,27.76,27.89,27.75,27.8,88000.0,25.3414,25.4601,25.3323,25.3779,88000.0
2007-01-11 09:30:00,27.93,28.19,27.85,28.09,37200.0,25.4966,25.734,25.4236,25.6427,37200.0
2007-01-11 10:00:00,28.09,28.2,28.06,28.11,47800.0,25.6427,25.7431,25.6153,25.6609,47800.0
2007-01-11 10:30:00,28.11,28.25,28.11,28.24,77200.0,25.6609,25.7887,25.6609,25.7796,77200.0
2007-01-11 11:00:00,28.24,28.25,28.2,28.2,74600.0,25.7796,25.7887,25.7431,25.7431,74600.0
2007-01-11 11:30:00,28.2,28.2,28.14,28.16,42000.0,25.7431,25.7431,25.6883,25.7066,42000.0
2007-01-11 12:00:00,28.16,28.21,28.15,28.2,53800.0,25.7066,25.7522,25.6974,25.7431,53800.0
2007-01-11 12:30:00,28.21,28.25,28.21,28.23,46200.0,25.7522,25.7887,25.7522,25.7705,46200.0
2007-01-11 13:00:00,28.23,28.24,28.16,28.2,40400.0,25.7705,25.7796,25.7066,25.7431,40400.0
2007-01-11 13:30:00,28.2,28.23,28.18,28.18,30400.0,25.7431,25.7705,25.7248,25.7248,30400.0
2007-01-11 14:00:00,28.18,28.18,28.13,28.16,65200.0,25.7248,25.7248,25.6792,25.7066,65200.0
2007-01-11 14:30:00,28.16,28.2,28.15,28.2,64800.0,25.7066,25.7431,25.6974,25.7431,64800.0
2007-01-11 15:00:00,28.2,28.2,28.15,28.18,77800.0,25.7431,25.7431,25.6974,25.7248,77800.0
2007-01-11 15:30:00,28.17,28.2,28.15,28.2,91800.0,25.7157,25.7431,25.6974,25.7431,91800.0
2007-01-12 09:30:00,28.25,28.28,28.06,28.17,32400.0,25.7887,25.8161,25.6153,25.7157,32400.0
2007-01-12 10:00:00,28.15,28.17,28.0,28.0,24600.0,25.6974,25.7157,25.5605,25.5605,24600.0
2007-01-12 10:30:00,28.0,28.04,27.96,28.02,38400.0,25.5605,25.597,25.524,25.5788,38400.0
2007-01-12 11:00:00,28.01,28.02,27.97,28.0,31400.0,25.5696,25.5788,25.5331,25.5605,31400.0
2007-01-12 11:30:00,28.0,28.0,27.93,27.99,26600.0,25.5605,25.5605,25.4966,25.5514,26600.0
2007-01-12 12:00:00,27.99,28.0,27.93,27.99,22600.0,25.5514,25.5605,25.4966,25.5514,22600.0
2007-01-12 12:30:00,27.98,28.05,27.97,28.05,22200.0,25.5422,25.6061,25.5331,25.6061,22200.0
2007-01-12 13:00:00,28.05,28.05,28.03,28.04,7400.0,25.6061,25.6061,25.5879,25.597,7400.0
2007-01-12 13:30:00,28.05,28.05,28.0,28.03,4600.0,25.6061,25.6061,25.5605,25.5879,4600.0
2007-01-12 14:00:00,28.02,28.06,28.02,28.05,14800.0,25.5788,25.6153,25.5788,25.6061,14800.0
2007-01-12 14:30:00,28.03,28.06,28.03,28.05,12200.0,25.5879,25.6153,25.5879,25.6061,12200.0
2007-01-12 15:00:00,28.05,28.08,28.04,28.07,22400.0,25.6061,25.6335,25.597,25.6244,22400.0
2007-01-12 15:30:00,28.06,28.09,28.03,28.07,34400.0,25.6153,25.6427,25.5879,25.6244,34400.0
2007-01-16 09:30:00,28.25,28.36,28.25,28.25,41200.0,25.7887,25.8891,25.7887,25.7887,41200.0
2007-01-16 10:00:00,28.25,28.25,28.18,28.22,35000.0,25.7887,25.7887,25.7248,25.7613,35000.0
2007-01-16 10:30:00,28.22,28.22,28.16,28.17,21800.0,25.7613,25.7613,25.7066,25.7157,21800.0
2007-01-16 11:00:00,28.17,28.19,28.17,28.17,14800.0,25.7157,25.734,25.7157,25.7157,14800.0
2007-01-16 11:30:00,28.17,28.18,28.16,28.18,6400.0,25.7157,25.7248,25.7066,25.7248,6400.0
2007-01-16 12:00:00,28.18,28.21,28.18,28.19,15600.0,25.7248,25.7522,25.7248,25.734,15600.0
2007-01-16 12:30:00,28.2,28.22,28.15,28.16,24400.0,25.7431,25.7613,25.6974,25.7066,24400.0
2007-01-16 13:00:00,28.16,28.23,28.16,28.22,35600.0,25.7066,25.7705,25.7066,25.7613,35600.0
2007-01-16 13:30:00,28.22,28.26,28.22,28.24,25600.0,25.7613,25.7979,25.7613,25.7796,25600.0
2007-01-16 14:00:00,28.24,28.24,28.23,28.23,8800.0,25.7796,25.7796,25.7705,25.7705,8800.0
2007-01-16 14:30:00,28.24,28.26,28.24,28.24,24000.0,25.7796,25.7979,25.7796,25.7796,24000.0
2007-01-16 15:00:00,28.23,28.24,28.11,28.12,77200.0,25.7705,25.7796,25.6609,25.6701,77200.0
2007-01-16 15:30:00,28.13,28.18,28.09,28.16,102200.0,25.6792,25.7248,25.6427,25.7066,102200.0
2007-01-17 09:30:00,28.3,28.38,28.2,28.32,66600.0,25.8344,25.9074,25.7431,25.8526,66600.0
2007-01-17 10:00:00,28.32,28.36,28.28,28.32,60400.0,25.8526,25.8891,25.8161,25.8526,60400.0
2007-01-17 10:30:00,28.32,28.35,28.3,28.34,44200.0,25.8526,25.88,25.8344,25.8709,44200.0
2007-01-17 11:00:00,28.35,28.37,28.32,28.33,26200.0,25.88,25.8983,25.8526,25.8618,26200.0
2007-01-17 11:30:00,28.33,28.36,28.32,28.35,30000.0,25.8618,25.8891,25.8526,25.88,30000.0
2007-01-17 12:00:00,28.35,28.37,28.3,28.3,66200.0,25.88,25.8983,25.8344,25.8344,66200.0
2007-01-17 12:30:00,28.31,28.31,28.26,28.27,26000.0,25.8435,25.8435,25.7979,25.807,26000.0
2007-01-17 13:00:00,28.28,28.29,28.24,28.24,15800.0,25.8161,25.8252,25.7796,25.7796,15800.0
2007-01-17 13:30:00,28.27,28.27,28.21,28.22,25400.0,25.807,25.807,25.7522,25.7613,25400.0
2007-01-17 14:00:00,28.22,28.25,28.12,28.15,66000.0,25.7613,25.7887,25.6701,25.6974,66000.0
2007-01-17 14:30:00,28.15,28.15,28.07,28.1,46000.0,25.6974,25.6974,25.6244,25.6518,46000.0
2007-01-17 15:00:00,28.09,28.11,28.03,28.11,43000.0,25.6427,25.6609,25.5879,25.6609,43000.0
2007-01-17 15:30:00,28.12,28.22,28.12,28.14,113000.0,25.6701,25.7613,25.6701,25.6883,113000.0
2007-01-18 09:30:00,28.11,28.11,27.91,27.99,30000.0,25.6609,25.6609,25.4783,25.5514,30000.0
2007-01-18 10:00:00,27.99,28.0,27.93,27.95,27200.0,25.5514,25.5605,25.4966,25.5149,27200.0
2007-01-18 10:30:00,27.95,28.0,27.93,27.99,25400.0,25.5149,25.5605,25.4966,25.5514,25400.0
2007-01-18 11:00:00,27.98,28.03,27.98,27.99,26000.0,25.5422,25.5879,25.5422,25.5514,26000.0
2007-01-18 11:30:00,27.98,28.0,27.97,27.99,26400.0,25.5422,25.5605,25.5331,25.5514,26400.0
2007-01-18 12:00:00,28.0,28.0,27.97,27.98,17600.0,25.5605,25.5605,25.5331,25.5422,17600.0
2007-01-18 12:30:00,27.98,27.98,27.93,27.93,23200.0,25.5422,25.5422,25.4966,25.4966,23200.0
2007-01-18 13:00:00,27.93,27.96,27.91,27.93,21800.0,25.4966,25.524,25.4783,25.4966,21800.0
2007-01-18 13:30:00,27.96,28.02,27.95,28.02,41400.0,25.524,25.5788,25.5149,25.5788,41400.0
2007-01-18 14:00:00,28.02,28.03,27.93,27.95,47800.0,25.5788,25.5879,25.4966,25.5149,47800.0
2007-01-18 14:30:00,27.95,27.97,27.93,27.93,62600.0,25.5149,25.5331,25.4966,25.4966,62600.0
2007-01-18 15:00:00,27.93,27.95,27.89,27.93,65600.0,25.4966,25.5149,25.4601,25.4966,65600.0
2007-01-18 15:30:00,27.93,27.97,27.93,27.95,84800.0,25.4966,25.5331,25.4966,25.5149,84800.0
2007-01-19 09:30:00,27.92,28.05,27.89,28.02,109600.0,25.4875,25.6061,25.4601,25.5788,109600.0
2007-01-19 10:00:00,27.99,28.1,27.99,28.09,47800.0,25.5514,25.6518,25.5514,25.6427,47800.0
2007-01-19 10:30:00,28.09,28.25,28.09,28.25,81000.0,25.6427,25.7887,25.6427,25.7887,81000.0
2007-01-19 11:00:00,28.25,28.25,28.15,28.16,26200.0,25.7887,25.7887,25.6974,25.7066,26200.0
2007-01-19 11:30:00,28.16,28.19,28.15,28.18,27200.0,25.7066,25.734,25.6974,25.7248,27200.0
2007-01-19 12:00:00,28.19,28.22,28.17,28.21,38600.0,25.734,25.7613,25.7157,25.7522,38600.0
2007-01-19 12:30:00,28.22,28.25,28.22,28.23,40800.0,25.7613,25.7887,25.7613,25.7705,40800.0
2007-01-19 13:00:00,28.23,28.27,28.23,28.27,30000.0,25.7705,25.807,25.7705,25.807,30000.0
2007-01-19 13:30:00,28.27,28.33,28.25,28.33,41800.0,25.807,25.8618,25.7887,25.8618,41800.0
2007-01-19 14:00:00,28.33,28.44,28.31,28.43,101200.0,25.8618,25.9622,25.8435,25.953,101200.0
2007-01-19 14:30:00,28.43,28.57,28.42,28.54,128200.0,25.953,26.0808,25.9439,26.0535,128200.0
2007-01-19 15:00:00,28.54,28.54,28.49,28.53,88800.0,26.0535,26.0535,26.0078,26.0443,88800.0
2007-01-19 15:30:00,28.52,28.53,28.45,28.46,104800.0,26.0352,26.0443,25.9713,25.9804,104800.0
2007-01-22 09:30:00,29.08,29.15,28.75,28.89,299600.0,26.5464,26.6103,26.2452,26.373,299600.0
2007-01-22 10:00:00,28.89,29.04,28.89,29.02,136800.0,26.373,26.5099,26.373,26.4916,136800.0
2007-01-22 10:30:00,29.0,29.0,28.77,28.82,192400.0,26.4734,26.4734,26.2634,26.3091,192400.0
2007-01-22 11:00:00,28.81,28.82,28.74,28.8,94600.0,26.2999,26.3091,26.236,26.2908,94600.0
2007-01-22 11:30:00,28.81,28.86,28.74,28.77,82800.0,26.2999,26.3456,26.236,26.2634,82800.0
2007-01-22 12:00:00,28.77,28.81,28.77,28.79,76600.0,26.2634,26.2999,26.2634,26.2817,76600.0
2007-01-22 12:30:00,28.79,28.8,28.75,28.79,53600.0,26.2817,26.2908,26.2452,26.2817,53600.0
2007-01-22 13:00:00,28.79,28.86,28.79,28.86,58600.0,26.2817,26.3456,26.2817,26.3456,58600.0
2007-01-22 13:30:00,28.86,28.91,28.86,28.89,58600.0,26.3456,26.3912,26.3456,26.373,58600.0
2007-01-22 14:00:00,28.9,28.93,28.9,28.92,55600.0,26.3821,26.4095,26.3821,26.4004,55600.0
2007-01-22 14:30:00,28.91,28.91,28.85,28.87,75600.0,26.3912,26.3912,26.3364,26.3547,75600.0
2007-01-22 15:00:00,28.87,28.88,28.83,28.86,81200.0,26.3547,26.3638,26.3182,26.3456,81200.0
2007-01-22 15:30:00,28.86,28.92,28.85,28.89,136200.0,26.3456,26.4004,26.3364,26.373,136200.0
2007-01-23 09:30:00,28.78,28.92,28.54,28.64,90400.0,26.2725,26.4004,26.0535,26.1447,90400.0
2007-01-23 10:00:00,28.64,28.7,28.6,28.65,67200.0,26.1447,26.1995,26.1082,26.1539,67200.0
2007-01-23 10:30:00,28.64,28.69,28.61,28.68,89200.0,26.1447,26.1904,26.1174,26.1813,89200.0
2007-01-23 11:00:00,28.68,28.75,28.63,28.63,122800.0,26.1813,26.2452,26.1356,26.1356,122800.0
2007-01-23 11:30:00,28.63,28.68,28.6,28.67,77600.0,26.1356,26.1813,26.1082,26.1721,77600.0
2007-01-23 12:00:00,28.66,28.7,28.63,28.69,82400.0,26.163,26.1995,26.1356,26.1904,82400.0
2007-01-23 12:30:00,28.7,28.71,28.68,28.69,62800.0,26.1995,26.2086,26.1813,26.1904,62800.0
2007-01-23 13:00:00,28.69,28.84,28.69,28.79,133200.0,26.1904,26.3273,26.1904,26.2817,133200.0
2007-01-23 13:30:00,28.78,28.78,28.75,28.76,69000.0,26.2725,26.2725,26.2452,26.2543,69000.0
2007-01-23 14:00:00,28.77,28.78,28.73,28.77,61200.0,26.2634,26.2725,26.2269,26.2634,61200.0
2007-01-23 14:30:00,28.77,28.78,28.75,28.77,66800.0,26.2634,26.2725,26.2452,26.2634,66800.0
2007-01-23 15:00:00,28.77,28.77,28.74,28.75,88400.0,26.2634,26.2634,26.236,26.2452,88400.0
2007-01-23 15:30:00,28.75,28.78,28.74,28.78,125200.0,26.2452,26.2725,26.236,26.2725,125200.0
2007-01-24 09:30:00,28.75,28.75,28.52,28.69,62600.0,26.2452,26.2452,26.0352,26.1904,62600.0
2007-01-24 10:00:00,28.72,28.8,28.67,28.75,52600.0,26.2178,26.2908,26.1721,26.2452,52600.0
2007-01-24 10:30:00,28.75,28.8,28.67,28.75,47800.0,26.2452,26.2908,26.1721,26.2452,47800.0
2007-01-24 11:00:00,28.79,28.8,28.75,28.76,32400.0,26.2817,26.2908,26.2452,26.2543,32400.0
2007-01-24 11:30:00,28.77,28.93,28.77,28.89,88400.0,26.2634,26.4095,26.2634,26.373,88400.0
2007-01-24 12:00:00,28.9,29.02,28.9,29.01,80800.0,26.3821,26.4916,26.3821,26.4825,80800.0
2007-01-24 12:30:00,29.01,29.04,29.0,29.04,40400.0,26.4825,26.5099,26.4734,26.5099,40400.0
2007-01-24 13:00:00,29.02,29.03,29.0,29.0,41800.0,26.4916,26.5008,26.4734,26.4734,41800.0
2007-01-24 13:30:00,29.0,29.04,28.98,29.04,41200.0,26.4734,26.5099,26.4551,26.5099,41200.0
2007-01-24 14:00:00,29.03,29.03,29.0,29.02,49600.0,26.5008,26.5008,26.4734,26.4916,49600.0
2007-01-24 14:30:00,29.04,29.04,29.0,29.02,57400.0,26.5099,26.5099,26.4734,26.4916,57400.0
2007-01-24 15:00:00,29.02,29.08,29.0,29.08,120200.0,26.4916,26.5464,26.4734,26.5464,120200.0
2007-01-24 15:30:00,29.08,29.1,28.98,29.0,174000.0,26.5464,26.5647,26.4551,26.4734,174000.0
2007-01-25 09:30:00,28.92,28.93,28.67,28.71,96000.0,26.4004,26.4095,26.1721,26.2086,96000.0
2007-01-25 10:00:00,28.68,28.71,28.42,28.42,97400.0,26.1813,26.2086,25.9439,25.9439,97400.0
2007-01-25 10:30:00,28.43,28.43,28.29,28.31,75600.0,25.953,25.953,25.8252,25.8435,75600.0
2007-01-25 11:00:00,28.31,28.45,28.31,28.45,43200.0,25.8435,25.9713,25.8435,25.9713,43200.0
2007-01-25 11:30:00,28.45,28.47,28.36,28.41,103800.0,25.9713,25.9896,25.8891,25.9348,103800.0
2007-01-25 12:00:00,28.41,28.48,28.4,28.47,78000.0,25.9348,25.9987,25.9257,25.9896,78000.0
2007-01-25 12:30:00,28.48,28.56,28.46,28.54,155400.0,25.9987,26.0717,25.9804,26.0535,155400.0
2007-01-25 13:00:00,28.55,28.55,28.51,28.51,33200.0,26.0626,26.0626,26.0261,26.0261,33200.0
2007-01-25 13:30:00,28.51,28.53,28.5,28.5,90600.0,26.0261,26.0443,26.0169,26.0169,90600.0
2007-01-25 14:00:00,28.51,28.55,28.5,28.54,36000.0,26.0261,26.0626,26.0169,26.0535,36000.0
2007-01-25 14:30:00,28.54,28.55,28.5,28.52,11000.0,26.0535,26.0626,26.0169,26.0352,11000.0
2007-01-25 15:00:00,28.5,28.54,28.5,28.53,29600.0,26.0169,26.0535,26.0169,26.0443,29600.0
2007-01-25 15:30:00,28.53,28.55,28.5,28.55,80800.0,26.0443,26.0626,26.0169,26.0626,80800.0
2007-01-26 09:30:00,28.54,28.64,28.36,28.6,37200.0,26.0535,26.1447,25.8891,26.1082,37200.0
2007-01-26 10:00:00,28.6,28.6,28.43,28.46,65600.0,26.1082,26.1082,25.953,25.9804,65600.0
2007-01-26 10:30:00,28.45,28.53,28.43,28.51,40000.0,25.9713,26.0443,25.953,26.0261,40000.0
2007-01-26 11:00:00,28.52,28.54,28.5,28.5,58000.0,26.0352,26.0535,26.0169,26.0169,58000.0
2007-01-26 11:30:00,28.5,28.58,28.5,28.5,34000.0,26.0169,26.09,26.0169,26.0169,34000.0
2007-01-26 12:00:00,28.51,28.57,28.51,28.52,37400.0,26.0261,26.0808,26.0261,26.0352,37400.0
2007-01-26 12:30:00,28.53,28.55,28.52,28.54,13000.0,26.0443,26.0626,26.0352,26.0535,13000.0
2007-01-26 13:00:00,28.54,28.54,28.5,28.5,53600.0,26.0535,26.0535,26.0169,26.0169,53600.0
2007-01-26 13:30:00,28.52,28.56,28.51,28.52,26600.0,26.0352,26.0717,26.0261,26.0352,26600.0
2007-01-26 14:00:00,28.51,28.54,28.49,28.52,306200.0,26.0261,26.0535,26.0078,26.0352,306200.0
2007-01-26 14:30:00,28.53,28.53,28.49,28.53,41000.0,26.0443,26.0443,26.0078,26.0443,41000.0
2007-01-26 15:00:00,28.53,28.62,28.51,28.61,27600.0,26.0443,26.1265,26.0261,26.1174,27600.0
2007-01-26 15:30:00,28.61,28.64,28.56,28.57,41400.0,26.1174,26.1447,26.0717,26.0808,41400.0
2007-01-29 09:30:00,28.6,28.7,28.48,28.68,21800.0,26.1082,26.1995,25.9987,26.1813,21800.0
2007-01-29 10:00:00,28.68,28.7,28.61,28.68,28600.0,26.1813,26.1995,26.1174,26.1813,28600.0
2007-01-29 10:30:00,28.68,28.72,28.65,28.72,20800.0,26.1813,26.2178,26.1539,26.2178,20800.0
2007-01-29 11:00:00,28.71,28.75,28.7,28.72,22000.0,26.2086,26.2452,26.1995,26.2178,22000.0
2007-01-29 11:30:00,28.71,28.75,28.7,28.75,12400.0,26.2086,26.2452,26.1995,26.2452,12400.0
2007-01-29 12:00:00,28.75,28.76,28.71,28.72,17400.0,26.2452,26.2543,26.2086,26.2178,17400.0
2007-01-29 12:30:00,28.72,28.72,28.68,28.71,18600.0,26.2178,26.2178,26.1813,26.2086,18600.0
2007-01-29 13:00:00,28.71,28.75,28.7,28.75,8600.0,26.2086,26.2452,26.1995,26.2452,8600.0
2007-01-29 13:30:00,28.75,28.78,28.72,28.72,24000.0,26.2452,26.2725,26.2178,26.2178,24000.0
2007-01-29 14:00:00,28.69,28.71,28.6,28.63,17800.0,26.1904,26.2086,26.1082,26.1356,17800.0
2007-01-29 14:30:00,28.63,28.66,28.61,28.63,15400.0,26.1356,26.163,26.1174,26.1356,15400.0
2007-01-29 15:00:00,28.63,28.67,28.6,28.66,27600.0,26.1356,26.1721,26.1082,26.163,27600.0
2007-01-29 15:30:00,28.65,28.67,28.63,28.64,21600.0,26.1539,26.1721,26.1356,26.1447,21600.0
2007-01-30 09:30:00,28.74,28.81,28.7,28.7,17400.0,26.236,26.2999,26.1995,26.1995,17400.0
2007-01-30 10:00:00,28.67,28.71,28.54,28.54,38400.0,26.1721,26.2086,26.0535,26.0535,38400.0
2007-01-30 10:30:00,28.54,28.57,28.51,28.52,24400.0,26.0535,26.0808,26.0261,26.0352,24400.0
2007-01-30 11:00:00,28.51,28.53,28.49,28.53,34600.0,26.0261,26.0443,26.0078,26.0443,34600.0
2007-01-30 11:30:00,28.53,28.53,28.5,28.5,38000.0,26.0443,26.0443,26.0169,26.0169,38000.0
2007-01-30 12:00:00,28.5,28.52,28.5,28.51,24800.0,26.0169,26.0352,26.0169,26.0261,24800.0
2007-01-30 12:30:00,28.51,28.53,28.5,28.52,29200.0,26.0261,26.0443,26.0169,26.0352,29200.0
2007-01-30 13:00:00,28.52,28.56,28.5,28.53,29800.0,26.0352,26.0717,26.0169,26.0443,29800.0
2007-01-30 13:30:00,28.53,28.55,28.52,28.55,21200.0,26.0443,26.0626,26.0352,26.0626,21200.0
2007-01-30 14:00:00,28.54,28.58,28.5,28.55,32000.0,26.0535,26.09,26.0169,26.0626,32000.0
2007-01-30 14:30:00,28.54,28.57,28.53,28.57,17000.0,26.0535,26.0808,26.0443,26.0808,17000.0
2007-01-30 15:00:00,28.57,28.58,28.48,28.5,62200.0,26.0808,26.09,25.9987,26.0169,62200.0
2007-01-30 15:30:00,28.5,28.57,28.5,28.54,91800.0,26.0169,26.0808,26.0169,26.0535,91800.0
2007-01-31 09:30:00,28.53,28.57,28.49,28.49,46600.0,26.0443,26.0808,26.0078,26.0078,46600.0
2007-01-31 10:00:00,28.49,28.63,28.48,28.63,19400.0,26.0078,26.1356,25.9987,26.1356,19400.0
2007-01-31 10:30:00,28.63,28.72,28.56,28.56,26400.0,26.1356,26.2178,26.0717,26.0717,26400.0
2007-01-31 11:00:00,28.56,28.56,28.49,28.49,28400.0,26.0717,26.0717,26.0078,26.0078,28400.0
2007-01-31 11:30:00,28.49,28.5,28.46,28.48,33600.0,26.0078,26.0169,25.9804,25.9987,33600.0
2007-01-31 12:00:00,28.46,28.48,28.42,28.46,68000.0,25.9804,25.9987,25.9439,25.9804,68000.0
2007-01-31 12:30:00,28.47,28.52,28.45,28.5,47400.0,25.9896,26.0352,25.9713,26.0169,47400.0
2007-01-31 13:00:00,28.5,28.65,28.49,28.65,78000.0,26.0169,26.1539,26.0078,26.1539,78000.0
2007-01-31 13:30:00,28.64,28.68,28.63,28.67,27800.0,26.1447,26.1813,26.1356,26.1721,27800.0
2007-01-31 14:00:00,28.67,28.74,28.65,28.71,51400.0,26.1721,26.236,26.1539,26.2086,51400.0
2007-01-31 14:30:00,28.71,28.88,28.71,28.86,137400.0,26.2086,26.3638,26.2086,26.3456,137400.0
2007-01-31 15:00:00,28.86,28.9,28.83,28.89,39600.0,26.3456,26.3821,26.3182,26.373,39600.0
2007-01-31 15:30:00,28.89,29.0,28.88,28.99,196800.0,26.373,26.4734,26.3638,26.4643,196800.0
2007-02-01 09:30:00,29.0,29.15,28.99,29.1,25400.0,26.4734,26.6103,26.4643,26.5647,25400.0
2007-02-01 10:00:00,29.09,29.15,29.06,29.1,24200.0,26.5555,26.6103,26.5282,26.5647,24200.0
2007-02-01 10:30:00,29.07,29.13,29.07,29.09,28800.0,26.5373,26.5921,26.5373,26.5555,28800.0
2007-02-01 11:00:00,29.08,29.08,28.99,28.99,184600.0,26.5464,26.5464,26.4643,26.4643,184600.0
2007-02-01 11:30:00,29.0,29.03,29.0,29.0,30600.0,26.4734,26.5008,26.4734,26.4734,30600.0
2007-02-01 12:00:00,29.02,29.03,28.93,28.94,60000.0,26.4916,26.5008,26.4095,26.4186,60000.0
2007-02-01 12:30:00,28.95,29.0,28.89,28.89,149000.0,26.4277,26.4734,26.373,26.373,149000.0
2007-02-01 13:00:00,28.89,28.9,28.79,28.86,59400.0,26.373,26.3821,26.2817,26.3456,59400.0
2007-02-01 13:30:00,28.85,28.88,28.83,28.86,39000.0,26.3364,26.3638,26.3182,26.3456,39000.0
2007-02-01 14:00:00,28.86,28.98,28.85,28.98,19000.0,26.3456,26.4551,26.3364,26.4551,19000.0
2007-02-01 14:30:00,28.97,29.03,28.97,28.99,25800.0,26.446,26.5008,26.446,26.4643,25800.0
2007-02-01 15:00:00,28.99,29.03,28.94,29.02,27400.0,26.4643,26.5008,26.4186,26.4916,27400.0
2007-02-01 15:30:00,29.02,29.03,28.96,28.97,117600.0,26.4916,26.5008,26.4369,26.446,117600.0
2007-02-02 09:30:00,29.0,29.0,28.95,28.95,53800.0,26.4734,26.4734,26.4277,26.4277,53800.0
2007-02-02 10:00:00,28.97,28.99,28.88,28.9,37400.0,26.446,26.4643,26.3638,26.3821,37400.0
2007-02-02 10:30:00,28.9,28.96,28.89,28.95,37800.0,26.3821,26.4369,26.373,26.4277,37800.0
2007-02-02 11:00:00,28.93,28.95,28.93,28.93,12000.0,26.4095,26.4277,26.4095,26.4095,12000.0
2007-02-02 11:30:00,28.93,28.97,28.91,28.96,21200.0,26.4095,26.446,26.3912,26.4369,21200.0
2007-02-02 12:00:00,28.95,28.97,28.94,28.96,14600.0,26.4277,26.446,26.4186,26.4369,14600.0
2007-02-02 12:30:00,28.96,28.96,28.94,28.95,15000.0,26.4369,26.4369,26.4186,26.4277,15000.0
2007-02-02 13:00:00,28.96,28.97,28.93,28.93,16000.0,26.4369,26.446,26.4095,26.4095,16000.0
2007-02-02 13:30:00,28.93,28.93,28.92,28.93,6600.0,26.4095,26.4095,26.4004,26.4095,6600.0
2007-02-02 14:00:00,28.92,28.92,28.85,28.87,8200.0,26.4004,26.4004,26.3364,26.3547,8200.0
2007-02-02 14:30:00,28.86,28.88,28.85,28.87,21600.0,26.3456,26.3638,26.3364,26.3547,21600.0
2007-02-02 15:00:00,28.88,28.88,28.84,28.85,29000.0,26.3638,26.3638,26.3273,26.3364,29000.0
2007-02-02 15:30:00,28.85,28.95,28.85,28.9,65000.0,26.3364,26.4277,26.3364,26.3821,65000.0
2007-02-05 09:30:00,29.5,29.77,29.38,29.47,343200.0,26.9298,27.1763,26.8203,26.9024,343200.0
2007-02-05 10:00:00,29.48,29.65,29.43,29.62,311200.0,26.9116,27.0667,26.8659,27.0394,311200.0
2007-02-05 10:30:00,29.63,29.93,29.6,29.89,222200.0,27.0485,27.3224,27.0211,27.2858,222200.0
2007-02-05 11:00:00,29.9,30.24,29.89,30.24,154000.0,27.295,27.6053,27.2858,27.6053,154000.0
2007-02-05 11:30:00,30.24,30.33,30.1,30.12,125400.0,27.6053,27.6875,27.4775,27.4958,125400.0
2007-02-05 12:00:00,30.11,30.12,29.98,29.98,73800.0,27.4867,27.4958,27.368,27.368,73800.0
2007-02-05 12:30:00,29.99,30.0,29.98,29.99,89000.0,27.3771,27.3863,27.368,27.3771,89000.0
2007-02-05 13:00:00,29.99,30.0,29.93,29.93,80800.0,27.3771,27.3863,27.3224,27.3224,80800.0
2007-02-05 13:30:00,29.92,29.95,29.91,29.95,38200.0,27.3132,27.3406,27.3041,27.3406,38200.0
2007-02-05 14:00:00,29.95,29.97,29.91,29.91,69000.0,27.3406,27.3589,27.3041,27.3041,69000.0
2007-02-05 14:30:00,29.91,29.91,29.85,29.85,118800.0,27.3041,27.3041,27.2493,27.2493,118800.0
2007-02-05 15:00:00,29.85,29.9,29.75,29.86,417200.0,27.2493,27.295,27.158,27.2585,417200.0
2007-02-05 15:30:00,29.86,29.92,29.77,29.85,244000.0,27.2585,27.3132,27.1763,27.2493,244000.0
2007-02-06 09:30:00,29.86,29.86,29.61,29.68,73200.0,27.2585,27.2585,27.0302,27.0941,73200.0
2007-02-06 10:00:00,29.68,29.87,29.68,29.85,57800.0,27.0941,27.2676,27.0941,27.2493,57800.0
2007-02-06 10:30:00,29.84,29.86,29.8,29.8,82200.0,27.2402,27.2585,27.2037,27.2037,82200.0
2007-02-06 11:00:00,29.8,29.81,29.72,29.73,63200.0,27.2037,27.2128,27.1307,27.1398,63200.0
2007-02-06 11:30:00,29.73,29.77,29.72,29.76,36200.0,27.1398,27.1763,27.1307,27.1672,36200.0
2007-02-06 12:00:00,29.76,29.78,29.74,29.74,42400.0,27.1672,27.1854,27.1489,27.1489,42400.0
2007-02-06 12:30:00,29.75,29.75,29.66,29.66,29800.0,27.158,27.158,27.0759,27.0759,29800.0
2007-02-06 13:00:00,29.66,29.68,29.66,29.67,22800.0,27.0759,27.0941,27.0759,27.085,22800.0
2007-02-06 13:30:00,29.66,29.69,29.65,29.69,26600.0,27.0759,27.1033,27.0667,27.1033,26600.0
2007-02-06 14:00:00,29.7,29.71,29.66,29.7,31600.0,27.1124,27.1215,27.0759,27.1124,31600.0
2007-02-06 14:30:00,29.7,29.7,29.65,29.66,28200.0,27.1124,27.1124,27.0667,27.0759,28200.0
2007-02-06 15:00:00,29.66,29.67,29.61,29.66,41600.0,27.0759,27.085,27.0302,27.0759,41600.0
2007-02-06 15:30:00,29.66,29.68,29.6,29.67,88800.0,27.0759,27.0941,27.0211,27.085,88800.0
2007-02-07 09:30:00,29.77,29.81,29.54,29.56,21400.0,27.1763,27.2128,26.9663,26.9846,21400.0
2007-02-07 10:00:00,29.56,29.68,29.55,29.67,40800.0,26.9846,27.0941,26.9755,27.085,40800.0
2007-02-07 10:30:00,29.67,29.75,29.66,29.75,37800.0,27.085,27.158,27.0759,27.158,37800.0
2007-02-07 11:00:00,29.73,29.75,29.71,29.72,16400.0,27.1398,27.158,27.1215,27.1307,16400.0
2007-02-07 11:30:00,29.73,29.77,29.73,29.77,21600.0,27.1398,27.1763,27.1398,27.1763,21600.0
2007-02-07 12:00:00,29.77,29.77,29.64,29.64,46800.0,27.1763,27.1763,27.0576,27.0576,46800.0
2007-02-07 12:30:00,29.64,29.71,29.64,29.71,14400.0,27.0576,27.1215,27.0576,27.1215,14400.0
2007-02-07 13:00:00,29.72,29.84,29.72,29.83,23600.0,27.1307,27.2402,27.1307,27.2311,23600.0
2007-02-07 13:30:00,29.83,29.85,29.8,29.81,15600.0,27.2311,27.2493,27.2037,27.2128,15600.0
2007-02-07 14:00:00,29.8,29.82,29.77,29.81,35000.0,27.2037,27.2219,27.1763,27.2128,35000.0
2007-02-07 14:30:00,29.81,29.82,29.78,29.8,32800.0,27.2128,27.2219,27.1854,27.2037,32800.0
2007-02-07 15:00:00,29.8,29.81,29.79,29.8,22400.0,27.2037,27.2128,27.1946,27.2037,22400.0
2007-02-07 15:30:00,29.79,29.84,29.79,29.84,56200.0,27.1946,27.2402,27.1946,27.2402,56200.0
2007-02-08 09:30:00,29.84,29.84,29.63,29.75,23400.0,27.2402,27.2402,27.0485,27.158,23400.0
2007-02-08 10:00:00,29.75,29.8,29.67,29.68,23600.0,27.158,27.2037,27.085,27.0941,23600.0
2007-02-08 10:30:00,29.67,29.7,29.64,29.65,10000.0,27.085,27.1124,27.0576,27.0667,10000.0
2007-02-08 11:00:00,29.65,29.71,29.64,29.69,13400.0,27.0667,27.1215,27.0576,27.1033,13400.0
2007-02-08 11:30:00,29.69,29.73,29.69,29.72,9200.0,27.1033,27.1398,27.1033,27.1307,9200.0
2007-02-08 12:00:00,29.71,29.77,29.7,29.73,21400.0,27.1215,27.1763,27.1124,27.1398,21400.0
2007-02-08 12:30:00,29.72,29.72,29.7,29.72,14600.0,27.1307,27.1307,27.1124,27.1307,14600.0
2007-02-08 13:00:00,29.71,29.72,29.71,29.71,5800.0,27.1215,27.1307,27.1215,27.1215,5800.0
2007-02-08 13:30:00,29.72,29.74,29.71,29.72,9000.0,27.1307,27.1489,27.1215,27.1307,9000.0
2007-02-08 14:00:00,29.72,29.74,29.7,29.74,12600.0,27.1307,27.1489,27.1124,27.1489,12600.0
2007-02-08 14:30:00,29.71,29.75,29.7,29.75,25000.0,27.1215,27.158,27.1124,27.158,25000.0
2007-02-08 15:00:00,29.73,29.74,29.7,29.72,18000.0,27.1398,27.1489,27.1124,27.1307,18000.0
2007-02-08 15:30:00,29.71,29.75,29.71,29.75,42000.0,27.1215,27.158,27.1215,27.158,42000.0
2007-02-09 09:30:00,29.74,29.75,29.67,29.75,19000.0,27.1489,27.158,27.085,27.158,19000.0
2007-02-09 10:00:00,29.74,29.75,29.71,29.73,25800.0,27.1489,27.158,27.1215,27.1398,25800.0
2007-02-09 10:30:00,29.72,29.75,29.71,29.75,54600.0,27.1307,27.158,27.1215,27.158,54600.0
2007-02-09 11:00:00,29.77,29.78,29.71,29.73,115400.0,27.1763,27.1854,27.1215,27.1398,115400.0
2007-02-09 11:30:00,29.74,29.82,29.72,29.81,31400.0,27.1489,27.2219,27.1307,27.2128,31400.0
2007-02-09 12:00:00,29.82,29.89,29.81,29.84,43400.0,27.2219,27.2858,27.2128,27.2402,43400.0
2007-02-09 12:30:00,29.84,29.85,29.81,29.83,27800.0,27.2402,27.2493,27.2128,27.2311,27800.0
2007-02-09 13:00:00,29.83,29.87,29.81,29.86,23000.0,27.2311,27.2676,27.2128,27.2585,23000.0
2007-02-09 13:30:00,29.87,29.87,29.77,29.82,50000.0,27.2676,27.2676,27.1763,27.2219,50000.0
2007-02-09 14:00:00,29.82,29.83,29.78,29.8,14000.0,27.2219,27.2311,27.1854,27.2037,14000.0
2007-02-09 14:30:00,29.79,29.86,29.78,29.85,30800.0,27.1946,27.2585,27.1854,27.2493,30800.0
2007-02-09 15:00:00,29.86,29.93,29.82,29.92,52000.0,27.2585,27.3224,27.2219,27.3132,52000.0
2007-02-09 15:30:00,29.92,29.92,29.8,29.83,147000.0,27.3132,27.3132,27.2037,27.2311,147000.0
2007-02-12 09:30:00,29.94,29.95,29.85,29.93,100000.0,27.3315,27.3406,27.2493,27.3224,100000.0
2007-02-12 10:00:00,29.95,30.19,29.93,30.19,140800.0,27.3406,27.5597,27.3224,27.5597,140800.0
2007-02-12 10:30:00,30.2,30.2,29.96,29.99,91000.0,27.5688,27.5688,27.3497,27.3771,91000.0
2007-02-12 11:00:00,30.0,30.02,29.97,29.97,22400.0,27.3863,27.4045,27.3589,27.3589,22400.0
2007-02-12 11:30:00,29.97,30.02,29.95,29.98,33200.0,27.3589,27.4045,27.3406,27.368,33200.0
2007-02-12 12:00:00,29.97,30.03,29.97,30.02,63200.0,27.3589,27.4136,27.3589,27.4045,63200.0
2007-02-12 12:30:00,30.02,30.05,29.98,30.04,75000.0,27.4045,27.4319,27.368,27.4228,75000.0
2007-02-12 13:00:00,30.03,30.05,29.99,30.0,53800.0,27.4136,27.4319,27.3771,27.3863,53800.0
2007-02-12 13:30:00,29.99,30.02,29.98,29.99,36000.0,27.3771,27.4045,27.368,27.3771,36000.0
2007-02-12 14:00:00,29.99,30.02,29.94,30.02,95800.0,27.3771,27.4045,27.3315,27.4045,95800.0
2007-02-12 14:30:00,30.01,30.11,30.0,30.04,79000.0,27.3954,27.4867,27.3863,27.4228,79000.0
2007-02-12 15:00:00,30.04,30.06,30.01,30.05,48800.0,27.4228,27.441,27.3954,27.4319,48800.0
2007-02-12 15:30:00,30.05,30.11,30.04,30.08,119400.0,27.4319,27.4867,27.4228,27.4593,119400.0
2007-02-13 09:30:00,30.08,30.13,29.95,30.01,54600.0,27.4593,27.5049,27.3406,27.3954,54600.0
2007-02-13 10:00:00,29.99,30.01,29.92,30.0,72600.0,27.3771,27.3954,27.3132,27.3863,72600.0
2007-02-13 10:30:00,30.0,30.01,29.95,29.96,35400.0,27.3863,27.3954,27.3406,27.3497,35400.0
2007-02-13 11:00:00,29.96,30.02,29.94,30.02,52000.0,27.3497,27.4045,27.3315,27.4045,52000.0
2007-02-13 11:30:00,30.02,30.03,30.0,30.0,56400.0,27.4045,27.4136,27.3863,27.3863,56400.0
2007-02-13 12:00:00,30.0,30.0,29.95,29.96,59200.0,27.3863,27.3863,27.3406,27.3497,59200.0
2007-02-13 12:30:00,29.96,29.97,29.95,29.95,27200.0,27.3497,27.3589,27.3406,27.3406,27200.0
2007-02-13 13:00:00,29.94,29.95,29.93,29.95,20800.0,27.3315,27.3406,27.3224,27.3406,20800.0
2007-02-13 13:30:00,29.95,29.96,29.92,29.92,47200.0,27.3406,27.3497,27.3132,27.3132,47200.0
2007-02-13 14:00:00,29.92,29.93,29.89,29.89,45800.0,27.3132,27.3224,27.2858,27.2858,45800.0
2007-02-13 14:30:00,29.89,29.9,29.83,29.84,40800.0,27.2858,27.295,27.2311,27.2402,40800.0
2007-02-13 15:00:00,29.84,29.84,29.81,29.82,35000.0,27.2402,27.2402,27.2128,27.2219,35000.0
2007-02-13 15:30:00,29.82,29.95,29.82,29.95,76600.0,27.2219,27.3406,27.2219,27.3406,76600.0
2007-02-14 09:30:00,29.93,30.01,29.8,29.92,55200.0,27.3224,27.3954,27.2037,27.3132,55200.0
2007-02-14 10:00:00,29.93,29.96,29.89,29.89,16200.0,27.3224,27.3497,27.2858,27.2858,16200.0
2007-02-14 10:30:00,29.89,29.94,29.87,29.92,15000.0,27.2858,27.3315,27.2676,27.3132,15000.0
2007-02-14 11:00:00,29.93,29.94,29.9,29.91,27800.0,27.3224,27.3315,27.295,27.3041,27800.0
2007-02-14 11:30:00,29.9,29.91,29.86,29.91,33200.0,27.295,27.3041,27.2585,27.3041,33200.0
2007-02-14 12:00:00,29.91,29.98,29.9,29.98,43800.0,27.3041,27.368,27.295,27.368,43800.0
2007-02-14 12:30:00,29.97,29.97,29.92,29.94,36000.0,27.3589,27.3589,27.3132,27.3315,36000.0
2007-02-14 13:00:00,29.95,29.95,29.89,29.9,17200.0,27.3406,27.3406,27.2858,27.295,17200.0
2007-02-14 13:30:00,29.91,29.99,29.9,29.98,30400.0,27.3041,27.3771,27.295,27.368,30400.0
2007-02-14 14:00:00,29.98,30.0,29.93,29.98,63800.0,27.368,27.3863,27.3224,27.368,63800.0
2007-02-14 14:30:00,29.98,30.02,29.98,30.02,41600.0,27.368,27.4045,27.368,27.4045,41600.0
2007-02-14 15:00:00,30.02,30.02,29.99,30.0,64800.0,27.4045,27.4045,27.3771,27.3863,64800.0
2007-02-14 15:30:00,30.0,30.07,30.0,30.06,169400.0,27.3863,27.4502,27.3863,27.441,169400.0
2007-02-15 09:30:00,30.06,30.3,30.06,30.24,118800.0,27.441,27.6601,27.441,27.6053,118800.0
2007-02-15 10:00:00,30.24,30.27,30.19,30.23,82800.0,27.6053,27.6327,27.5597,27.5962,82800.0
2007-02-15 10:30:00,30.23,30.33,30.22,30.27,57600.0,27.5962,27.6875,27.5871,27.6327,57600.0
2007-02-15 11:00:00,30.27,30.33,30.27,30.28,74600.0,27.6327,27.6875,27.6327,27.6419,74600.0
2007-02-15 11:30:00,30.28,30.3,30.21,30.22,29000.0,27.6419,27.6601,27.578,27.5871,29000.0
2007-02-15 12:00:00,30.21,30.22,30.14,30.18,30600.0,27.578,27.5871,27.5141,27.5506,30600.0
2007-02-15 12:30:00,30.19,30.23,30.19,30.19,23200.0,27.5597,27.5962,27.5597,27.5597,23200.0
2007-02-15 13:00:00,30.19,30.19,30.11,30.12,13000.0,27.5597,27.5597,27.4867,27.4958,13000.0
2007-02-15 13:30:00,30.11,30.13,30.02,30.09,59800.0,27.4867,27.5049,27.4045,27.4684,59800.0
2007-02-15 14:00:00,30.09,30.17,30.07,30.15,52400.0,27.4684,27.5414,27.4502,27.5232,52400.0
2007-02-15 14:30:00,30.15,30.15,30.05,30.1,68000.0,27.5232,27.5232,27.4319,27.4775,68000.0
2007-02-15 15:00:00,30.11,30.12,30.05,30.1,79600.0,27.4867,27.4958,27.4319,27.4775,79600.0
2007-02-15 15:30:00,30.11,30.15,30.07,30.11,144200.0,27.4867,27.5232,27.4502,27.4867,144200.0
2007-02-16 09:30:00,30.12,30.18,30.03,30.06,25800.0,27.4958,27.5506,27.4136,27.441,25800.0
2007-02-16 10:00:00,30.06,30.2,30.03,30.17,51400.0,27.441,27.5688,27.4136,27.5414,51400.0
2007-02-16 10:30:00,30.17,30.18,30.13,30.14,15800.0,27.5414,27.5506,27.5049,27.5141,15800.0
2007-02-16 11:00:00,30.15,30.18,30.1,30.17,45400.0,27.5232,27.5506,27.4775,27.5414,45400.0
2007-02-16 11:30:00,30.16,30.2,30.16,30.19,63600.0,27.5323,27.5688,27.5323,27.5597,63600.0
2007-02-16 12:00:00,30.2,30.2,30.15,30.16,92200.0,27.5688,27.5688,27.5232,27.5323,92200.0
2007-02-16 12:30:00,30.16,30.19,30.16,30.17,60200.0,27.5323,27.5597,27.5323,27.5414,60200.0
2007-02-16 13:00:00,30.17,30.19,30.16,30.17,42800.0,27.5414,27.5597,27.5323,27.5414,42800.0
2007-02-16 13:30:00,30.17,30.25,30.17,30.19,49600.0,27.5414,27.6145,27.5414,27.5597,49600.0
2007-02-16 14:00:00,30.18,30.18,30.1,30.1,16000.0,27.5506,27.5506,27.4775,27.4775,16000.0
2007-02-16 14:30:00,30.08,30.1,28.66,28.67,2116600.0,27.4593,27.4775,26.163,26.1721,2116600.0
2007-02-16 15:00:00,28.67,29.45,28.33,29.3,1307600.0,26.1721,26.8842,25.8618,26.7472,1307600.0
2007-02-16 15:30:00,29.3,29.3,29.11,29.18,902400.0,26.7472,26.7472,26.5738,26.6377,902400.0
2007-02-20 09:30:00,29.0,29.23,28.66,28.74,561800.0,26.4734,26.6833,26.163,26.236,561800.0
2007-02-20 10:00:00,28.74,28.98,28.66,28.98,274800.0,26.236,26.4551,26.163,26.4551,274800.0
2007-02-20 10:30:00,29.0,29.29,28.97,29.17,193200.0,26.4734,26.7381,26.446,26.6286,193200.0
2007-02-20 11:00:00,29.16,29.22,28.95,29.2,132600.0,26.6194,26.6742,26.4277,26.656,132600.0
2007-02-20 11:30:00,29.2,29.25,29.19,29.23,88400.0,26.656,26.7016,26.6468,26.6833,88400.0
2007-02-20 12:00:00,29.22,29.49,29.22,29.48,155600.0,26.6742,26.9207,26.6742,26.9116,155600.0
2007-02-20 12:30:00,29.48,29.48,29.36,29.38,71400.0,26.9116,26.9116,26.802,26.8203,71400.0
2007-02-20 13:00:00,29.39,29.49,29.36,29.43,87400.0,26.8294,26.9207,26.802,26.8659,87400.0
2007-02-20 13:30:00,29.42,29.42,29.37,29.39,42200.0,26.8568,26.8568,26.8111,26.8294,42200.0
2007-02-20 14:00:00,29.39,29.4,29.35,29.36,50200.0,26.8294,26.8385,26.7929,26.802,50200.0
2007-02-20 14:30:00,29.37,29.38,29.34,29.35,46400.0,26.8111,26.8203,26.7838,26.7929,46400.0
2007-02-20 15:00:00,29.35,29.35,29.34,29.34,96000.0,26.7929,26.7929,26.7838,26.7838,96000.0
2007-02-20 15:30:00,29.34,29.34,29.28,29.29,124200.0,26.7838,26.7838,26.729,26.7381,124200.0
2007-02-21 09:30:00,29.3,29.45,29.25,29.39,68800.0,26.7472,26.8842,26.7016,26.8294,68800.0
2007-02-21 10:00:00,29.39,29.53,29.38,29.52,190600.0,26.8294,26.9572,26.8203,26.9481,190600.0
2007-02-21 10:30:00,29.53,29.58,29.5,29.57,95400.0,26.9572,27.0028,26.9298,26.9937,95400.0
2007-02-21 11:00:00,29.58,29.62,29.55,29.56,36400.0,27.0028,27.0394,26.9755,26.9846,36400.0
2007-02-21 11:30:00,29.56,29.6,29.56,29.56,31400.0,26.9846,27.0211,26.9846,26.9846,31400.0
2007-02-21 12:00:00,29.55,29.56,29.5,29.5,43400.0,26.9755,26.9846,26.9298,26.9298,43400.0
2007-02-21 12:30:00,29.5,29.51,29.48,29.49,50800.0,26.9298,26.9389,26.9116,26.9207,50800.0
2007-02-21 13:00:00,29.49,29.52,29.48,29.5,61600.0,26.9207,26.9481,26.9116,26.9298,61600.0
2007-02-21 13:30:00,29.5,29.5,29.36,29.37,68200.0,26.9298,26.9298,26.802,26.8111,68200.0
2007-02-21 14:00:00,29.36,29.43,29.34,29.35,51200.0,26.802,26.8659,26.7838,26.7929,51200.0
2007-02-21 14:30:00,29.36,29.45,29.33,29.45,54800.0,26.802,26.8842,26.7746,26.8842,54800.0
2007-02-21 15:00:00,29.44,29.48,29.36,29.36,76200.0,26.875,26.9116,26.802,26.802,76200.0
2007-02-21 15:30:00,29.35,29.46,29.33,29.36,117400.0,26.7929,26.8933,26.7746,26.802,117400.0
2007-02-22 09:30:00,29.34,29.53,29.34,29.43,55400.0,26.7838,26.9572,26.7838,26.8659,55400.0
2007-02-22 10:00:00,29.46,29.5,29.34,29.5,51800.0,26.8933,26.9298,26.7838,26.9298,51800.0
2007-02-22 10:30:00,29.49,29.75,29.43,29.75,137600.0,26.9207,27.158,26.8659,27.158,137600.0
2007-02-22 11:00:00,29.76,29.86,29.73,29.86,114200.0,27.1672,27.2585,27.1398,27.2585,114200.0
2007-02-22 11:30:00,29.86,30.04,29.84,30.04,159600.0,27.2585,27.4228,27.2402,27.4228,159600.0
2007-02-22 12:00:00,30.04,30.06,29.93,29.94,55800.0,27.4228,27.441,27.3224,27.3315,55800.0
2007-02-22 12:30:00,29.94,29.96,29.78,29.79,56800.0,27.3315,27.3497,27.1854,27.1946,56800.0
2007-02-22 13:00:00,29.79,29.82,29.65,29.66,95800.0,27.1946,27.2219,27.0667,27.0759,95800.0
2007-02-22 13:30:00,29.66,29.68,29.59,29.66,78200.0,27.0759,27.0941,27.012,27.0759,78200.0
2007-02-22 14:00:00,29.66,29.73,29.66,29.68,88800.0,27.0759,27.1398,27.0759,27.0941,88800.0
2007-02-22 14:30:00,29.68,29.75,29.6,29.71,89000.0,27.0941,27.158,27.0211,27.1215,89000.0
2007-02-22 15:00:00,29.7,29.77,29.7,29.71,93600.0,27.1124,27.1763,27.1124,27.1215,93600.0
2007-02-22 15:30:00,29.7,29.75,29.69,29.71,120000.0,27.1124,27.158,27.1033,27.1215,120000.0
2007-02-23 09:30:00,29.68,29.68,29.43,29.44,42400.0,27.0941,27.0941,26.8659,26.875,42400.0
2007-02-23 10:00:00,29.43,29.43,29.18,29.34,125000.0,26.8659,26.8659,26.6377,26.7838,125000.0
2007-02-23 10:30:00,29.34,29.52,29.33,29.5,62600.0,26.7838,26.9481,26.7746,26.9298,62600.0
2007-02-23 11:00:00,29.52,29.61,29.5,29.6,46800.0,26.9481,27.0302,26.9298,27.0211,46800.0
2007-02-23 11:30:00,29.6,29.7,29.6,29.7,40200.0,27.0211,27.1124,27.0211,27.1124,40200.0
2007-02-23 12:00:00,29.7,29.73,29.67,29.73,37000.0,27.1124,27.1398,27.085,27.1398,37000.0
2007-02-23 12:30:00,29.73,29.79,29.73,29.75,38400.0,27.1398,27.1946,27.1398,27.158,38400.0
2007-02-23 13:00:00,29.75,29.76,29.69,29.73,19600.0,27.158,27.1672,27.1033,27.1398,19600.0
2007-02-23 13:30:00,29.74,29.75,29.63,29.63,16800.0,27.1489,27.158,27.0485,27.0485,16800.0
2007-02-23 14:00:00,29.64,29.65,29.57,29.59,30600.0,27.0576,27.0667,26.9937,27.012,30600.0
2007-02-23 14:30:00,29.58,29.6,29.54,29.55,34800.0,27.0028,27.0211,26.9663,26.9755,34800.0
2007-02-23 15:00:00,29.55,29.6,29.54,29.57,28200.0,26.9755,27.0211,26.9663,26.9937,28200.0
2007-02-23 15:30:00,29.57,29.6,29.51,29.51,91400.0,26.9937,27.0211,26.9389,26.9389,91400.0
2007-02-26 09:30:00,29.51,29.51,29.33,29.41,32600.0,26.9389,26.9389,26.7746,26.8477,32600.0
2007-02-26 10:00:00,29.41,29.49,29.4,29.46,62600.0,26.8477,26.9207,26.8385,26.8933,62600.0
2007-02-26 10:30:00,29.45,29.45,29.4,29.43,25200.0,26.8842,26.8842,26.8385,26.8659,25200.0
2007-02-26 11:00:00,29.43,29.51,29.4,29.51,41000.0,26.8659,26.9389,26.8385,26.9389,41000.0
2007-02-26 11:30:00,29.51,29.54,29.48,29.54,43200.0,26.9389,26.9663,26.9116,26.9663,43200.0
2007-02-26 12:00:00,29.54,29.55,29.48,29.48,22800.0,26.9663,26.9755,26.9116,26.9116,22800.0
2007-02-26 12:30:00,29.49,29.49,29.46,29.48,14200.0,26.9207,26.9207,26.8933,26.9116,14200.0
2007-02-26 13:00:00,29.48,29.55,29.46,29.55,30400.0,26.9116,26.9755,26.8933,26.9755,30400.0
2007-02-26 13:30:00,29.55,29.55,29.43,29.44,54600.0,26.9755,26.9755,26.8659,26.875,54600.0
2007-02-26 14:00:00,29.45,29.5,29.45,29.5,44600.0,26.8842,26.9298,26.8842,26.9298,44600.0
2007-02-26 14:30:00,29.5,29.5,29.48,29.5,60000.0,26.9298,26.9298,26.9116,26.9298,60000.0
2007-02-26 15:00:00,29.5,29.51,29.48,29.5,64000.0,26.9298,26.9389,26.9116,26.9298,64000.0
2007-02-26 15:30:00,29.5,29.54,29.49,29.5,93600.0,26.9298,26.9663,26.9207,26.9298,93600.0
2007-02-27 09:30:00,29.13,29.13,28.78,28.99,59200.0,26.629,26.629,26.3091,26.501,59200.0
2007-02-27 10:00:00,28.99,29.09,28.95,29.01,96200.0,26.501,26.5925,26.4645,26.5193,96200.0
2007-02-27 10:30:00,29.02,29.03,28.98,28.99,42200.0,26.5285,26.5376,26.4919,26.501,42200.0
2007-02-27 11:00:00,29.0,29.03,28.98,29.01,63800.0,26.5102,26.5376,26.4919,26.5193,63800.0
2007-02-27 11:30:00,29.0,29.01,28.94,28.95,65600.0,26.5102,26.5193,26.4553,26.4645,65600.0
2007-02-27 12:00:00,28.95,29.01,28.91,29.01,119400.0,26.4645,26.5193,26.4279,26.5193,119400.0
2007-02-27 12:30:00,29.0,29.02,28.96,28.99,27400.0,26.5102,26.5285,26.4736,26.501,27400.0
2007-02-27 13:00:00,28.98,29.02,28.97,29.02,99200.0,26.4919,26.5285,26.4828,26.5285,99200.0
2007-02-27 13:30:00,29.02,29.04,28.98,28.98,95200.0,26.5285,26.5467,26.4919,26.4919,95200.0
2007-02-27 14:00:00,28.97,28.97,28.92,28.93,120200.0,26.4828,26.4828,26.437,26.4462,120200.0
2007-02-27 14:30:00,28.93,28.98,28.8,28.8,79400.0,26.4462,26.4919,26.3274,26.3274,79400.0
2007-02-27 15:00:00,28.83,28.85,28.72,28.84,109000.0,26.3548,26.3731,26.2542,26.3639,109000.0
2007-02-27 15:30:00,28.85,28.94,28.75,28.78,85800.0,26.3731,26.4553,26.2816,26.3091,85800.0
2007-02-28 09:30:00,28.83,28.83,28.54,28.57,103800.0,26.3548,26.3548,26.0897,26.1171,103800.0
2007-02-28 10:00:00,28.57,28.71,28.55,28.71,104000.0,26.1171,26.2451,26.0988,26.2451,104000.0
2007-02-28 10:30:00,28.71,28.75,28.68,28.75,99600.0,26.2451,26.2816,26.2177,26.2816,99600.0
2007-02-28 11:00:00,28.75,28.77,28.73,28.75,78800.0,26.2816,26.2999,26.2634,26.2816,78800.0
2007-02-28 11:30:00,28.74,28.87,28.74,28.83,82000.0,26.2725,26.3913,26.2725,26.3548,82000.0
2007-02-28 12:00:00,28.83,28.92,28.8,28.92,42600.0,26.3548,26.437,26.3274,26.437,42600.0
2007-02-28 12:30:00,28.9,29.08,28.87,29.04,100800.0,26.4188,26.5833,26.3913,26.5467,100800.0
2007-02-28 13:00:00,29.05,29.08,28.95,29.04,53200.0,26.5559,26.5833,26.4645,26.5467,53200.0
2007-02-28 13:30:00,29.04,29.14,29.04,29.04,138600.0,26.5467,26.6382,26.5467,26.5467,138600.0
2007-02-28 14:00:00,29.04,29.05,29.0,29.04,104400.0,26.5467,26.5559,26.5102,26.5467,104400.0
2007-02-28 14:30:00,29.04,29.04,28.93,28.95,52400.0,26.5467,26.5467,26.4462,26.4645,52400.0
2007-02-28 15:00:00,28.95,29.02,28.95,29.02,55600.0,26.4645,26.5285,26.4645,26.5285,55600.0
2007-02-28 15:30:00,29.01,29.02,28.95,28.96,116800.0,26.5193,26.5285,26.4645,26.4736,116800.0
2007-03-01 09:30:00,28.88,28.88,27.68,27.93,223600.0,26.4005,26.4005,25.3035,25.532,223600.0
2007-03-01 10:00:00,27.95,28.42,27.92,28.28,171000.0,25.5503,25.98,25.5229,25.852,171000.0
2007-03-01 10:30:00,28.28,28.47,28.18,28.44,128600.0,25.852,26.0257,25.7606,25.9983,128600.0
2007-03-01 11:00:00,28.43,28.68,28.42,28.57,239800.0,25.9891,26.2177,25.98,26.1171,239800.0
2007-03-01 11:30:00,28.57,28.68,28.53,28.61,124200.0,26.1171,26.2177,26.0805,26.1537,124200.0
2007-03-01 12:00:00,28.61,28.64,28.41,28.43,118000.0,26.1537,26.1811,25.9708,25.9891,118000.0
2007-03-01 12:30:00,28.43,28.54,28.4,28.52,50000.0,25.9891,26.0897,25.9617,26.0714,50000.0
2007-03-01 13:00:00,28.52,28.53,28.43,28.48,139000.0,26.0714,26.0805,25.9891,26.0348,139000.0
2007-03-01 13:30:00,28.48,28.53,28.45,28.47,155400.0,26.0348,26.0805,26.0074,26.0257,155400.0
2007-03-01 14:00:00,28.47,28.48,28.38,28.39,83200.0,26.0257,26.0348,25.9434,25.9526,83200.0
2007-03-01 14:30:00,28.38,28.4,28.31,28.34,71200.0,25.9434,25.9617,25.8794,25.9068,71200.0
2007-03-01 15:00:00,28.34,28.35,28.3,28.3,123200.0,25.9068,25.916,25.8703,25.8703,123200.0
2007-03-01 15:30:00,28.31,28.39,28.16,28.28,269400.0,25.8794,25.9526,25.7423,25.852,269400.0
2007-03-02 09:30:00,28.34,28.38,28.16,28.3,96200.0,25.9068,25.9434,25.7423,25.8703,96200.0
2007-03-02 10:00:00,28.3,28.5,28.25,28.5,58600.0,25.8703,26.0531,25.8246,26.0531,58600.0
2007-03-02 10:30:00,28.5,28.54,28.45,28.49,164400.0,26.0531,26.0897,26.0074,26.044,164400.0
2007-03-02 11:00:00,28.48,28.58,28.41,28.51,151200.0,26.0348,26.1262,25.9708,26.0623,151200.0
2007-03-02 11:30:00,28.5,28.52,28.48,28.5,52200.0,26.0531,26.0714,26.0348,26.0531,52200.0
2007-03-02 12:00:00,28.5,28.55,28.46,28.46,73400.0,26.0531,26.0988,26.0165,26.0165,73400.0
2007-03-02 12:30:00,28.47,28.48,28.41,28.43,147600.0,26.0257,26.0348,25.9708,25.9891,147600.0
2007-03-02 13:00:00,28.43,28.45,28.4,28.41,63600.0,25.9891,26.0074,25.9617,25.9708,63600.0
2007-03-02 13:30:00,28.42,28.45,28.4,28.43,54600.0,25.98,26.0074,25.9617,25.9891,54600.0
2007-03-02 14:00:00,28.43,28.43,28.36,28.4,41400.0,25.9891,25.9891,25.9251,25.9617,41400.0
2007-03-02 14:30:00,28.4,28.47,28.38,28.38,58200.0,25.9617,26.0257,25.9434,25.9434,58200.0
2007-03-02 15:00:00,28.38,28.46,28.33,28.34,78000.0,25.9434,26.0165,25.8977,25.9068,78000.0
2007-03-02 15:30:00,28.34,28.48,28.32,28.35,157000.0,25.9068,26.0348,25.8886,25.916,157000.0
2007-03-05 09:30:00,29.1,29.1,28.64,28.82,213000.0,26.6016,26.6016,26.1811,26.3456,213000.0
2007-03-05 10:00:00,28.82,29.0,28.73,28.8,194400.0,26.3456,26.5102,26.2634,26.3274,194400.0
2007-03-05 10:30:00,28.81,28.86,28.72,28.86,88800.0,26.3365,26.3822,26.2542,26.3822,88800.0
2007-03-05 11:00:00,28.86,29.03,28.82,29.0,117600.0,26.3822,26.5376,26.3456,26.5102,117600.0
2007-03-05 11:30:00,28.99,29.02,28.93,28.97,109400.0,26.501,26.5285,26.4462,26.4828,109400.0
2007-03-05 12:00:00,28.96,28.99,28.93,28.94,79400.0,26.4736,26.501,26.4462,26.4553,79400.0
2007-03-05 12:30:00,28.94,28.94,28.86,28.91,75600.0,26.4553,26.4553,26.3822,26.4279,75600.0
2007-03-05 13:00:00,28.92,29.0,28.92,29.0,48000.0,26.437,26.5102,26.437,26.5102,48000.0
2007-03-05 13:30:00,29.0,29.08,28.99,29.08,99200.0,26.5102,26.5833,26.501,26.5833,99200.0
2007-03-05 14:00:00,29.08,29.12,28.98,28.99,79000.0,26.5833,26.6199,26.4919,26.501,79000.0
2007-03-05 14:30:00,28.99,29.05,28.96,29.0,119200.0,26.501,26.5559,26.4736,26.5102,119200.0
2007-03-05 15:00:00,29.01,29.01,28.94,28.95,126200.0,26.5193,26.5193,26.4553,26.4645,126200.0
2007-03-05 15:30:00,28.95,28.96,28.79,28.8,211200.0,26.4645,26.4736,26.3182,26.3274,211200.0
2007-03-06 09:30:00,28.83,29.13,28.76,29.0,152800.0,26.3548,26.629,26.2908,26.5102,152800.0
2007-03-06 10:00:00,29.0,29.13,28.97,29.0,164200.0,26.5102,26.629,26.4828,26.5102,164200.0
2007-03-06 10:30:00,29.0,29.04,28.95,28.97,73400.0,26.5102,26.5467,26.4645,26.4828,73400.0
2007-03-06 11:00:00,28.98,29.15,28.97,29.14,84800.0,26.4919,26.6473,26.4828,26.6382,84800.0
2007-03-06 11:30:00,29.15,29.25,29.13,29.24,62600.0,26.6473,26.7387,26.629,26.7296,62600.0
2007-03-06 12:00:00,29.24,29.3,29.24,29.27,60400.0,26.7296,26.7844,26.7296,26.757,60400.0
2007-03-06 12:30:00,29.27,29.33,29.27,29.29,72200.0,26.757,26.8118,26.757,26.7753,72200.0
2007-03-06 13:00:00,29.29,29.31,29.27,29.29,67600.0,26.7753,26.7936,26.757,26.7753,67600.0
2007-03-06 13:30:00,29.29,29.33,29.28,29.29,76200.0,26.7753,26.8118,26.7661,26.7753,76200.0
2007-03-06 14:00:00,29.29,29.32,29.26,29.26,74200.0,26.7753,26.8027,26.7479,26.7479,74200.0
2007-03-06 14:30:00,29.27,29.34,29.24,29.32,79600.0,26.757,26.821,26.7296,26.8027,79600.0
2007-03-06 15:00:00,29.31,29.34,29.3,29.34,83800.0,26.7936,26.821,26.7844,26.821,83800.0
2007-03-06 15:30:00,29.33,29.33,29.29,29.32,167200.0,26.8118,26.8118,26.7753,26.8027,167200.0
2007-03-07 09:30:00,29.23,29.3,28.89,29.28,66000.0,26.7204,26.7844,26.4096,26.7661,66000.0
2007-03-07 10:00:00,29.28,29.39,29.27,29.38,56200.0,26.7661,26.8667,26.757,26.8576,56200.0
2007-03-07 10:30:00,29.37,29.38,29.3,29.35,63600.0,26.8484,26.8576,26.7844,26.8301,63600.0
2007-03-07 11:00:00,29.35,29.35,29.27,29.31,52200.0,26.8301,26.8301,26.757,26.7936,52200.0
2007-03-07 11:30:00,29.3,29.32,29.26,29.31,65400.0,26.7844,26.8027,26.7479,26.7936,65400.0
2007-03-07 12:00:00,29.3,29.33,29.28,29.32,40200.0,26.7844,26.8118,26.7661,26.8027,40200.0
2007-03-07 12:30:00,29.32,29.36,29.3,29.35,39600.0,26.8027,26.8393,26.7844,26.8301,39600.0
2007-03-07 13:00:00,29.33,29.35,29.31,29.33,32800.0,26.8118,26.8301,26.7936,26.8118,32800.0
2007-03-07 13:30:00,29.32,29.36,29.32,29.36,30000.0,26.8027,26.8393,26.8027,26.8393,30000.0
2007-03-07 14:00:00,29.35,29.41,29.34,29.36,45400.0,26.8301,26.885,26.821,26.8393,45400.0
2007-03-07 14:30:00,29.36,29.36,29.34,29.34,42800.0,26.8393,26.8393,26.821,26.821,42800.0
2007-03-07 15:00:00,29.34,29.37,29.33,29.34,72800.0,26.821,26.8484,26.8118,26.821,72800.0
2007-03-07 15:30:00,29.34,29.35,29.21,29.24,143600.0,26.821,26.8301,26.7022,26.7296,143600.0
2007-03-08 09:30:00,29.4,29.48,29.27,29.3,70800.0,26.8758,26.949,26.757,26.7844,70800.0
2007-03-08 10:00:00,29.28,29.33,29.25,29.32,41400.0,26.7661,26.8118,26.7387,26.8027,41400.0
2007-03-08 10:30:00,29.32,29.36,29.3,29.3,50800.0,26.8027,26.8393,26.7844,26.7844,50800.0
2007-03-08 11:00:00,29.28,29.31,29.1,29.1,69600.0,26.7661,26.7936,26.6016,26.6016,69600.0
2007-03-08 11:30:00,29.1,29.15,29.06,29.07,69400.0,26.6016,26.6473,26.565,26.5742,69400.0
2007-03-08 12:00:00,29.07,29.07,29.01,29.06,59800.0,26.5742,26.5742,26.5193,26.565,59800.0
2007-03-08 12:30:00,29.06,29.09,29.05,29.06,54000.0,26.565,26.5925,26.5559,26.565,54000.0
2007-03-08 13:00:00,29.07,29.13,29.04,29.13,108400.0,26.5742,26.629,26.5467,26.629,108400.0
2007-03-08 13:30:00,29.13,29.23,29.13,29.23,43800.0,26.629,26.7204,26.629,26.7204,43800.0
2007-03-08 14:00:00,29.23,29.25,29.22,29.25,56200.0,26.7204,26.7387,26.7113,26.7387,56200.0
2007-03-08 14:30:00,29.24,29.25,29.2,29.2,84800.0,26.7296,26.7387,26.693,26.693,84800.0
2007-03-08 15:00:00,29.21,29.29,29.17,29.29,73800.0,26.7022,26.7753,26.6656,26.7753,73800.0
2007-03-08 15:30:00,29.28,29.29,29.2,29.23,106800.0,26.7661,26.7753,26.693,26.7204,106800.0
2007-03-09 09:30:00,29.31,29.4,29.15,29.28,26000.0,26.7936,26.8758,26.6473,26.7661,26000.0
2007-03-09 10:00:00,29.28,29.28,29.16,29.19,35000.0,26.7661,26.7661,26.6564,26.6839,35000.0
2007-03-09 10:30:00,29.2,29.23,29.17,29.21,24400.0,26.693,26.7204,26.6656,26.7022,24400.0
2007-03-09 11:00:00,29.22,29.23,29.2,29.21,16800.0,26.7113,26.7204,26.693,26.7022,16800.0
2007-03-09 11:30:00,29.21,29.22,29.14,29.21,34400.0,26.7022,26.7113,26.6382,26.7022,34400.0
2007-03-09 12:00:00,29.22,29.24,29.18,29.24,18400.0,26.7113,26.7296,26.6747,26.7296,18400.0
2007-03-09 12:30:00,29.25,29.25,29.2,29.23,15400.0,26.7387,26.7387,26.693,26.7204,15400.0
2007-03-09 13:00:00,29.23,29.25,29.21,29.22,13600.0,26.7204,26.7387,26.7022,26.7113,13600.0
2007-03-09 13:30:00,29.23,29.23,29.12,29.13,30400.0,26.7204,26.7204,26.6199,26.629,30400.0
2007-03-09 14:00:00,29.13,29.2,29.12,29.18,23000.0,26.629,26.693,26.6199,26.6747,23000.0
2007-03-09 14:30:00,29.18,29.25,29.14,29.22,41600.0,26.6747,26.7387,26.6382,26.7113,41600.0
2007-03-09 15:00:00,29.2,29.21,29.12,29.12,41800.0,26.693,26.7022,26.6199,26.6199,41800.0
2007-03-09 15:30:00,29.13,29.13,29.08,29.11,126600.0,26.629,26.629,26.5833,26.6107,126600.0
2007-03-12 09:30:00,29.02,29.03,28.56,28.57,249600.0,26.5285,26.5376,26.108,26.1171,249600.0
2007-03-12 10:00:00,28.57,28.65,28.54,28.65,64600.0,26.1171,26.1902,26.0897,26.1902,64600.0
2007-03-12 10:30:00,28.65,28.74,28.65,28.72,81000.0,26.1902,26.2725,26.1902,26.2542,81000.0
2007-03-12 11:00:00,28.72,28.73,28.68,28.71,30800.0,26.2542,26.2634,26.2177,26.2451,30800.0
2007-03-12 11:30:00,28.75,28.77,28.72,28.72,37400.0,26.2816,26.2999,26.2542,26.2542,37400.0
2007-03-12 12:00:00,28.73,28.77,28.72,28.76,60200.0,26.2634,26.2999,26.2542,26.2908,60200.0
2007-03-12 12:30:00,28.75,28.79,28.75,28.79,74800.0,26.2816,26.3182,26.2816,26.3182,74800.0
2007-03-12 13:00:00,28.78,28.78,28.77,28.78,57600.0,26.3091,26.3091,26.2999,26.3091,57600.0
2007-03-12 13:30:00,28.77,28.77,28.71,28.75,57000.0,26.2999,26.2999,26.2451,26.2816,57000.0
2007-03-12 14:00:00,28.75,28.88,28.73,28.86,87200.0,26.2816,26.4005,26.2634,26.3822,87200.0
2007-03-12 14:30:00,28.86,28.88,28.8,28.8,90000.0,26.3822,26.4005,26.3274,26.3274,90000.0
2007-03-12 15:00:00,28.8,28.84,28.75,28.8,106800.0,26.3274,26.3639,26.2816,26.3274,106800.0
2007-03-12 15:30:00,28.81,28.82,28.73,28.75,151600.0,26.3365,26.3456,26.2634,26.2816,151600.0
2007-03-13 09:30:00,28.52,28.63,28.25,28.5,167600.0,26.0714,26.1719,25.8246,26.0531,167600.0
2007-03-13 10:00:00,28.53,28.63,28.49,28.6,75200.0,26.0805,26.1719,26.044,26.1445,75200.0
2007-03-13 10:30:00,28.61,28.61,28.52,28.55,72800.0,26.1537,26.1537,26.0714,26.0988,72800.0
2007-03-13 11:00:00,28.55,28.58,28.55,28.56,66800.0,26.0988,26.1262,26.0988,26.108,66800.0
2007-03-13 11:30:00,28.56,28.56,28.49,28.5,75000.0,26.108,26.108,26.044,26.0531,75000.0
2007-03-13 12:00:00,28.49,28.52,28.41,28.42,111400.0,26.044,26.0714,25.9708,25.98,111400.0
2007-03-13 12:30:00,28.42,28.42,28.33,28.35,67200.0,25.98,25.98,25.8977,25.916,67200.0
2007-03-13 13:00:00,28.35,28.38,28.25,28.26,90000.0,25.916,25.9434,25.8246,25.8337,90000.0
2007-03-13 13:30:00,28.27,28.31,28.23,28.31,174800.0,25.8429,25.8794,25.8063,25.8794,174800.0
2007-03-13 14:00:00,28.31,28.31,28.2,28.23,78000.0,25.8794,25.8794,25.7789,25.8063,78000.0
2007-03-13 14:30:00,28.23,28.28,28.21,28.22,69200.0,25.8063,25.852,25.788,25.7971,69200.0
2007-03-13 15:00:00,28.22,28.32,28.16,28.3,85800.0,25.7971,25.8886,25.7423,25.8703,85800.0
2007-03-13 15:30:00,28.3,28.31,28.2,28.24,118800.0,25.8703,25.8794,25.7789,25.8154,118800.0
2007-03-14 09:30:00,28.26,28.41,28.07,28.07,72000.0,25.8337,25.9708,25.66,25.66,72000.0
2007-03-14 10:00:00,28.07,28.33,28.03,28.29,159800.0,25.66,25.8977,25.6235,25.8611,159800.0
2007-03-14 10:30:00,28.28,28.41,28.25,28.39,66600.0,25.852,25.9708,25.8246,25.9526,66600.0
2007-03-14 11:00:00,28.4,28.43,28.33,28.34,40200.0,25.9617,25.9891,25.8977,25.9068,40200.0
2007-03-14 11:30:00,28.33,28.4,28.3,28.33,44400.0,25.8977,25.9617,25.8703,25.8977,44400.0
2007-03-14 12:00:00,28.34,28.35,28.25,28.28,41800.0,25.9068,25.916,25.8246,25.852,41800.0
2007-03-14 12:30:00,28.27,28.28,28.24,28.25,61800.0,25.8429,25.852,25.8154,25.8246,61800.0
2007-03-14 13:00:00,28.25,28.35,28.25,28.29,72800.0,25.8246,25.916,25.8246,25.8611,72800.0
2007-03-14 13:30:00,28.29,28.34,28.23,28.25,49200.0,25.8611,25.9068,25.8063,25.8246,49200.0
2007-03-14 14:00:00,28.25,28.37,28.25,28.36,24000.0,25.8246,25.9343,25.8246,25.9251,24000.0
2007-03-14 14:30:00,28.36,28.41,28.29,28.3,64600.0,25.9251,25.9708,25.8611,25.8703,64600.0
2007-03-14 15:00:00,28.3,28.39,28.3,28.34,55200.0,25.8703,25.9526,25.8703,25.9068,55200.0
2007-03-14 15:30:00,28.34,28.36,28.27,28.32,99600.0,25.9068,25.9251,25.8429,25.8886,99600.0
2007-03-15 09:30:00,28.27,28.53,28.27,28.52,78600.0,25.8429,26.0805,25.8429,26.0714,78600.0
2007-03-15 10:00:00,28.5,28.6,28.5,28.6,45200.0,26.0531,26.1445,26.0531,26.1445,45200.0
2007-03-15 10:30:00,28.6,28.64,28.58,28.64,43600.0,26.1445,26.1811,26.1262,26.1811,43600.0
2007-03-15 11:00:00,28.64,28.7,28.64,28.68,33200.0,26.1811,26.2359,26.1811,26.2177,33200.0
2007-03-15 11:30:00,28.68,28.68,28.57,28.61,15000.0,26.2177,26.2177,26.1171,26.1537,15000.0
2007-03-15 12:00:00,28.6,28.66,28.58,28.61,19800.0,26.1445,26.1994,26.1262,26.1537,19800.0
2007-03-15 12:30:00,28.61,28.65,28.61,28.65,10800.0,26.1537,26.1902,26.1537,26.1902,10800.0
2007-03-15 13:00:00,28.65,28.65,28.59,28.61,19800.0,26.1902,26.1902,26.1354,26.1537,19800.0
2007-03-15 13:30:00,28.61,28.72,28.61,28.71,32000.0,26.1537,26.2542,26.1537,26.2451,32000.0
2007-03-15 14:00:00,28.7,28.73,28.67,28.67,31200.0,26.2359,26.2634,26.2085,26.2085,31200.0
2007-03-15 14:30:00,28.67,28.78,28.63,28.71,38400.0,26.2085,26.3091,26.1719,26.2451,38400.0
2007-03-15 15:00:00,28.68,28.8,28.68,28.74,56000.0,26.2177,26.3274,26.2177,26.2725,56000.0
2007-03-15 15:30:00,28.74,28.76,28.69,28.7,73200.0,26.2725,26.2908,26.2268,26.2359,73200.0
2007-03-16 09:30:00,28.7,28.7,28.47,28.64,69800.0,26.2359,26.2359,26.0257,26.1811,69800.0
2007-03-16 10:00:00,28.66,28.75,28.63,28.71,34000.0,26.1994,26.2816,26.1719,26.2451,34000.0
2007-03-16 10:30:00,28.7,28.75,28.64,28.72,39400.0,26.2359,26.2816,26.1811,26.2542,39400.0
2007-03-16 11:00:00,28.72,28.8,28.67,28.75,45200.0,26.2542,26.3274,26.2085,26.2816,45200.0
2007-03-16 11:30:00,28.73,28.77,28.68,28.76,46200.0,26.2634,26.2999,26.2177,26.2908,46200.0
2007-03-16 12:00:00,28.78,28.84,28.77,28.84,40600.0,26.3091,26.3639,26.2999,26.3639,40600.0
2007-03-16 12:30:00,28.84,28.92,28.71,28.91,60400.0,26.3639,26.437,26.2451,26.4279,60400.0
2007-03-16 13:00:00,28.91,28.92,28.82,28.82,46000.0,26.4279,26.437,26.3456,26.3456,46000.0
2007-03-16 13:30:00,28.82,28.82,28.73,28.74,15800.0,26.3456,26.3456,26.2634,26.2725,15800.0
2007-03-16 14:00:00,28.73,28.73,28.71,28.73,20600.0,26.2634,26.2634,26.2451,26.2634,20600.0
2007-03-16 14:30:00,28.72,28.73,28.66,28.72,32000.0,26.2542,26.2634,26.1994,26.2542,32000.0
2007-03-16 15:00:00,28.72,28.72,28.68,28.71,26200.0,26.2542,26.2542,26.2177,26.2451,26200.0
2007-03-16 15:30:00,28.71,28.77,28.68,28.7,60600.0,26.2451,26.2999,26.2177,26.2359,60600.0
2007-03-19 09:30:00,29.0,29.2,29.0,29.2,75800.0,26.5102,26.693,26.5102,26.693,75800.0
2007-03-19 10:00:00,29.2,29.45,29.2,29.43,54800.0,26.693,26.9215,26.693,26.9033,54800.0
2007-03-19 10:30:00,29.42,29.5,29.42,29.43,86400.0,26.8941,26.9673,26.8941,26.9033,86400.0
2007-03-19 11:00:00,29.46,29.53,29.43,29.51,86600.0,26.9307,26.9947,26.9033,26.9764,86600.0
2007-03-19 11:30:00,29.52,29.61,29.51,29.61,77000.0,26.9855,27.0678,26.9764,27.0678,77000.0
2007-03-19 12:00:00,29.61,29.66,29.56,29.65,159800.0,27.0678,27.1135,27.0221,27.1044,159800.0
2007-03-19 12:30:00,29.65,29.66,29.61,29.61,123200.0,27.1044,27.1135,27.0678,27.0678,123200.0
2007-03-19 13:00:00,29.63,29.63,29.53,29.58,98800.0,27.0861,27.0861,26.9947,27.0404,98800.0
2007-03-19 13:30:00,29.59,29.63,29.57,29.61,113800.0,27.0495,27.0861,27.0312,27.0678,113800.0
2007-03-19 14:00:00,29.61,29.62,29.58,29.59,89400.0,27.0678,27.077,27.0404,27.0495,89400.0
2007-03-19 14:30:00,29.59,29.61,29.57,29.6,98000.0,27.0495,27.0678,27.0312,27.0587,98000.0
2007-03-19 15:00:00,29.6,29.61,29.55,29.61,123400.0,27.0587,27.0678,27.013,27.0678,123400.0
2007-03-19 15:30:00,29.6,29.65,29.53,29.56,240200.0,27.0587,27.1044,26.9947,27.0221,240200.0
2007-03-20 09:30:00,29.38,29.58,29.25,29.54,138800.0,26.8576,27.0404,26.7387,27.0038,138800.0
2007-03-20 10:00:00,29.53,29.56,29.5,29.5,35200.0,26.9947,27.0221,26.9673,26.9673,35200.0
2007-03-20 10:30:00,29.5,29.7,29.48,29.7,73000.0,26.9673,27.1501,26.949,27.1501,73000.0
2007-03-20 11:00:00,29.7,29.76,29.64,29.7,71600.0,27.1501,27.2049,27.0952,27.1501,71600.0
2007-03-20 11:30:00,29.7,29.75,29.66,29.75,93800.0,27.1501,27.1958,27.1135,27.1958,93800.0
2007-03-20 12:00:00,29.75,29.83,29.74,29.82,88600.0,27.1958,27.2689,27.1866,27.2598,88600.0
2007-03-20 12:30:00,29.81,29.87,29.78,29.87,58000.0,27.2506,27.3055,27.2232,27.3055,58000.0
2007-03-20 13:00:00,29.86,29.92,29.77,29.78,57000.0,27.2963,27.3512,27.2141,27.2232,57000.0
2007-03-20 13:30:00,29.79,29.79,29.7,29.72,59800.0,27.2324,27.2324,27.1501,27.1684,59800.0
2007-03-20 14:00:00,29.72,29.77,29.72,29.76,40200.0,27.1684,27.2141,27.1684,27.2049,40200.0
2007-03-20 14:30:00,29.76,29.79,29.72,29.73,57400.0,27.2049,27.2324,27.1684,27.1775,57400.0
2007-03-20 15:00:00,29.74,29.8,29.74,29.78,71000.0,27.1866,27.2415,27.1866,27.2232,71000.0
2007-03-20 15:30:00,29.78,29.86,29.77,29.85,134400.0,27.2232,27.2963,27.2141,27.2872,134400.0
2007-03-21 09:30:00,29.83,29.91,29.68,29.7,83400.0,27.2689,27.3421,27.1318,27.1501,83400.0
2007-03-21 10:00:00,29.71,29.74,29.63,29.65,109000.0,27.1592,27.1866,27.0861,27.1044,109000.0
2007-03-21 10:30:00,29.64,29.64,29.43,29.43,73000.0,27.0952,27.0952,26.9033,26.9033,73000.0
2007-03-21 11:00:00,29.43,29.43,29.31,29.31,50600.0,26.9033,26.9033,26.7936,26.7936,50600.0
2007-03-21 11:30:00,29.3,29.31,29.25,29.27,53800.0,26.7844,26.7936,26.7387,26.757,53800.0
2007-03-21 12:00:00,29.25,29.43,29.25,29.43,72600.0,26.7387,26.9033,26.7387,26.9033,72600.0
2007-03-21 12:30:00,29.42,29.48,29.4,29.41,46600.0,26.8941,26.949,26.8758,26.885,46600.0
2007-03-21 13:00:00,29.41,29.42,29.34,29.34,41200.0,26.885,26.8941,26.821,26.821,41200.0
2007-03-21 13:30:00,29.34,29.44,29.31,29.42,36400.0,26.821,26.9124,26.7936,26.8941,36400.0
2007-03-21 14:00:00,29.44,29.61,29.38,29.59,69400.0,26.9124,27.0678,26.8576,27.0495,69400.0
2007-03-21 14:30:00,29.58,29.77,29.58,29.75,76400.0,27.0404,27.2141,27.0404,27.1958,76400.0
2007-03-21 15:00:00,29.74,29.74,29.61,29.65,88000.0,27.1866,27.1866,27.0678,27.1044,88000.0
2007-03-21 15:30:00,29.68,29.68,29.56,29.61,165400.0,27.1318,27.1318,27.0221,27.0678,165400.0
2007-03-22 09:30:00,29.61,29.61,29.23,29.26,182400.0,27.0678,27.0678,26.7204,26.7479,182400.0
2007-03-22 10:00:00,29.28,29.37,29.25,29.25,125600.0,26.7661,26.8484,26.7387,26.7387,125600.0
2007-03-22 10:30:00,29.25,29.25,29.16,29.18,85800.0,26.7387,26.7387,26.6564,26.6747,85800.0
2007-03-22 11:00:00,29.18,29.22,29.15,29.18,68400.0,26.6747,26.7113,26.6473,26.6747,68400.0
2007-03-22 11:30:00,29.18,29.21,29.14,29.18,63400.0,26.6747,26.7022,26.6382,26.6747,63400.0
2007-03-22 12:00:00,29.17,29.21,29.13,29.2,62800.0,26.6656,26.7022,26.629,26.693,62800.0
2007-03-22 12:30:00,29.2,29.29,29.17,29.29,57200.0,26.693,26.7753,26.6656,26.7753,57200.0
2007-03-22 13:00:00,29.29,29.41,29.28,29.4,81800.0,26.7753,26.885,26.7661,26.8758,81800.0
2007-03-22 13:30:00,29.39,29.42,29.32,29.34,56200.0,26.8667,26.8941,26.8027,26.821,56200.0
2007-03-22 14:00:00,29.34,29.36,29.3,29.31,56400.0,26.821,26.8393,26.7844,26.7936,56400.0
2007-03-22 14:30:00,29.31,29.41,29.31,29.37,70400.0,26.7936,26.885,26.7936,26.8484,70400.0
2007-03-22 15:00:00,29.37,29.4,29.28,29.4,104600.0,26.8484,26.8758,26.7661,26.8758,104600.0
2007-03-22 15:30:00,29.39,29.39,29.28,29.33,280200.0,26.8667,26.8667,26.7661,26.8118,280200.0
2007-03-23 09:30:00,29.33,29.33,29.09,29.12,53600.0,26.8118,26.8118,26.5925,26.6199,53600.0
2007-03-23 10:00:00,29.14,29.2,29.08,29.18,79400.0,26.6382,26.693,26.5833,26.6747,79400.0
2007-03-23 10:30:00,29.18,29.2,29.08,29.09,64200.0,26.6747,26.693,26.5833,26.5925,64200.0
2007-03-23 11:00:00,29.1,29.14,29.08,29.12,34000.0,26.6016,26.6382,26.5833,26.6199,34000.0
2007-03-23 11:30:00,29.13,29.14,29.02,29.02,55200.0,26.629,26.6382,26.5285,26.5285,55200.0
2007-03-23 12:00:00,29.02,29.05,29.0,29.04,66000.0,26.5285,26.5559,26.5102,26.5467,66000.0
2007-03-23 12:30:00,29.04,29.09,29.02,29.08,44800.0,26.5467,26.5925,26.5285,26.5833,44800.0
2007-03-23 13:00:00,29.08,29.08,29.03,29.08,71200.0,26.5833,26.5833,26.5376,26.5833,71200.0
2007-03-23 13:30:00,29.08,29.09,29.05,29.08,78200.0,26.5833,26.5925,26.5559,26.5833,78200.0
2007-03-23 14:00:00,29.08,29.11,29.07,29.1,60000.0,26.5833,26.6107,26.5742,26.6016,60000.0
2007-03-23 14:30:00,29.1,29.1,29.06,29.09,64600.0,26.6016,26.6016,26.565,26.5925,64600.0
2007-03-23 15:00:00,29.09,29.13,29.07,29.08,77800.0,26.5925,26.629,26.5742,26.5833,77800.0
2007-03-23 15:30:00,29.08,29.12,29.02,29.03,128000.0,26.5833,26.6199,26.5285,26.5376,128000.0
2007-03-26 09:30:00,29.03,29.08,28.93,29.07,44200.0,26.5376,26.5833,26.4462,26.5742,44200.0
2007-03-26 10:00:00,29.06,29.08,28.92,28.97,124800.0,26.565,26.5833,26.437,26.4828,124800.0
2007-03-26 10:30:00,28.98,29.06,28.95,29.05,54800.0,26.4919,26.565,26.4645,26.5559,54800.0
2007-03-26 11:00:00,29.05,29.08,28.99,29.01,62600.0,26.5559,26.5833,26.501,26.5193,62600.0
2007-03-26 11:30:00,29.02,29.05,28.98,29.01,157600.0,26.5285,26.5559,26.4919,26.5193,157600.0
2007-03-26 12:00:00,29.03,29.05,28.96,28.98,49200.0,26.5376,26.5559,26.4736,26.4919,49200.0
2007-03-26 12:30:00,29.0,29.02,28.96,28.96,76800.0,26.5102,26.5285,26.4736,26.4736,76800.0
2007-03-26 13:00:00,28.96,28.96,28.88,28.88,57600.0,26.4736,26.4736,26.4005,26.4005,57600.0
2007-03-26 13:30:00,28.88,28.9,28.86,28.86,111400.0,26.4005,26.4188,26.3822,26.3822,111400.0
2007-03-26 14:00:00,28.86,28.98,28.86,28.95,62800.0,26.3822,26.4919,26.3822,26.4645,62800.0
2007-03-26 14:30:00,28.95,28.99,28.92,28.99,76400.0,26.4645,26.501,26.437,26.501,76400.0
2007-03-26 15:00:00,28.98,29.0,28.94,28.96,44200.0,26.4919,26.5102,26.4553,26.4736,44200.0
2007-03-26 15:30:00,28.96,28.97,28.93,28.96,137600.0,26.4736,26.4828,26.4462,26.4736,137600.0
2007-03-27 09:30:00,28.83,28.83,28.57,28.68,46600.0,26.3548,26.3548,26.1171,26.2177,46600.0
2007-03-27 10:00:00,28.68,28.71,28.6,28.65,43000.0,26.2177,26.2451,26.1445,26.1902,43000.0
2007-03-27 10:30:00,28.64,28.81,28.58,28.79,53800.0,26.1811,26.3365,26.1262,26.3182,53800.0
2007-03-27 11:00:00,28.8,28.8,28.63,28.65,28000.0,26.3274,26.3274,26.1719,26.1902,28000.0
2007-03-27 11:30:00,28.64,28.64,28.6,28.61,31400.0,26.1811,26.1811,26.1445,26.1537,31400.0
2007-03-27 12:00:00,28.61,28.68,28.59,28.64,27000.0,26.1537,26.2177,26.1354,26.1811,27000.0
2007-03-27 12:30:00,28.64,28.71,28.62,28.63,38600.0,26.1811,26.2451,26.1628,26.1719,38600.0
2007-03-27 13:00:00,28.62,28.66,28.59,28.66,25200.0,26.1628,26.1994,26.1354,26.1994,25200.0
2007-03-27 13:30:00,28.66,28.66,28.57,28.57,81200.0,26.1994,26.1994,26.1171,26.1171,81200.0
2007-03-27 14:00:00,28.57,28.57,28.51,28.53,92400.0,26.1171,26.1171,26.0623,26.0805,92400.0
2007-03-27 14:30:00,28.52,28.53,28.49,28.5,100600.0,26.0714,26.0805,26.044,26.0531,100600.0
2007-03-27 15:00:00,28.5,28.52,28.48,28.48,103600.0,26.0531,26.0714,26.0348,26.0348,103600.0
2007-03-27 15:30:00,28.49,28.56,28.48,28.56,154800.0,26.044,26.108,26.0348,26.108,154800.0
2007-03-28 09:30:00,28.5,28.5,28.32,28.37,53400.0,26.0531,26.0531,25.8886,25.9343,53400.0
2007-03-28 10:00:00,28.38,28.56,28.38,28.5,50600.0,25.9434,26.108,25.9434,26.0531,50600.0
2007-03-28 10:30:00,28.5,28.5,28.3,28.38,68600.0,26.0531,26.0531,25.8703,25.9434,68600.0
2007-03-28 11:00:00,28.36,28.4,28.34,28.39,57400.0,25.9251,25.9617,25.9068,25.9526,57400.0
2007-03-28 11:30:00,28.39,28.45,28.35,28.43,43200.0,25.9526,26.0074,25.916,25.9891,43200.0
2007-03-28 12:00:00,28.42,28.59,28.42,28.58,93000.0,25.98,26.1354,25.98,26.1262,93000.0
2007-03-28 12:30:00,28.58,28.6,28.54,28.55,21400.0,26.1262,26.1445,26.0897,26.0988,21400.0
2007-03-28 13:00:00,28.53,28.53,28.39,28.4,27000.0,26.0805,26.0805,25.9526,25.9617,27000.0
2007-03-28 13:30:00,28.41,28.41,28.29,28.35,64000.0,25.9708,25.9708,25.8611,25.916,64000.0
2007-03-28 14:00:00,28.35,28.38,28.33,28.38,69400.0,25.916,25.9434,25.8977,25.9434,69400.0
2007-03-28 14:30:00,28.37,28.38,28.3,28.33,56000.0,25.9343,25.9434,25.8703,25.8977,56000.0
2007-03-28 15:00:00,28.34,28.4,28.33,28.39,57800.0,25.9068,25.9617,25.8977,25.9526,57800.0
2007-03-28 15:30:00,28.39,28.39,28.27,28.32,103800.0,25.9526,25.9526,25.8429,25.8886,103800.0
2007-03-29 09:30:00,28.46,28.5,28.1,28.25,74600.0,26.0165,26.0531,25.6875,25.8246,74600.0
2007-03-29 10:00:00,28.25,28.36,28.16,28.32,85600.0,25.8246,25.9251,25.7423,25.8886,85600.0
2007-03-29 10:30:00,28.34,28.4,28.3,28.32,113000.0,25.9068,25.9617,25.8703,25.8886,113000.0
2007-03-29 11:00:00,28.31,28.39,28.31,28.39,99600.0,25.8794,25.9526,25.8794,25.9526,99600.0
2007-03-29 11:30:00,28.39,28.47,28.36,28.46,110800.0,25.9526,26.0257,25.9251,26.0165,110800.0
2007-03-29 12:00:00,28.46,28.64,28.44,28.61,122000.0,26.0165,26.1811,25.9983,26.1537,122000.0
2007-03-29 12:30:00,28.61,28.67,28.6,28.62,57400.0,26.1537,26.2085,26.1445,26.1628,57400.0
2007-03-29 13:00:00,28.61,28.66,28.6,28.63,48600.0,26.1537,26.1994,26.1445,26.1719,48600.0
2007-03-29 13:30:00,28.63,28.64,28.6,28.62,56800.0,26.1719,26.1811,26.1445,26.1628,56800.0
2007-03-29 14:00:00,28.61,28.68,28.6,28.68,96200.0,26.1537,26.2177,26.1445,26.2177,96200.0
2007-03-29 14:30:00,28.68,28.74,28.6,28.6,139400.0,26.2177,26.2725,26.1445,26.1445,139400.0
2007-03-29 15:00:00,28.6,28.72,28.59,28.68,138200.0,26.1445,26.2542,26.1354,26.2177,138200.0
2007-03-29 15:30:00,28.68,28.79,28.65,28.74,170400.0,26.2177,26.3182,26.1902,26.2725,170400.0
2007-03-30 09:30:00,28.73,28.8,28.65,28.72,37200.0,26.2634,26.3274,26.1902,26.2542,37200.0
2007-03-30 10:00:00,28.74,28.75,28.61,28.64,32200.0,26.2725,26.2816,26.1537,26.1811,32200.0
2007-03-30 10:30:00,28.63,28.65,28.6,28.6,60400.0,26.1719,26.1902,26.1445,26.1445,60400.0
2007-03-30 11:00:00,28.6,28.6,28.46,28.49,76000.0,26.1445,26.1445,26.0165,26.044,76000.0
2007-03-30 11:30:00,28.48,28.53,28.41,28.5,70200.0,26.0348,26.0805,25.9708,26.0531,70200.0
2007-03-30 12:00:00,28.5,28.53,28.41,28.52,63800.0,26.0531,26.0805,25.9708,26.0714,63800.0
2007-03-30 12:30:00,28.53,28.56,28.49,28.49,23800.0,26.0805,26.108,26.044,26.044,23800.0
2007-03-30 13:00:00,28.5,28.63,28.48,28.61,29000.0,26.0531,26.1719,26.0348,26.1537,29000.0
2007-03-30 13:30:00,28.62,28.66,28.57,28.59,25800.0,26.1628,26.1994,26.1171,26.1354,25800.0
2007-03-30 14:00:00,28.59,28.68,28.59,28.68,50000.0,26.1354,26.2177,26.1354,26.2177,50000.0
2007-03-30 14:30:00,28.68,28.71,28.65,28.68,61200.0,26.2177,26.2451,26.1902,26.2177,61200.0
2007-03-30 15:00:00,28.68,28.68,28.64,28.65,48200.0,26.2177,26.2177,26.1811,26.1902,48200.0
2007-03-30 15:30:00,28.64,28.64,28.56,28.61,148600.0,26.1811,26.1811,26.108,26.1537,148600.0
2007-04-02 09:30:00,28.78,28.82,28.62,28.66,40200.0,26.3091,26.3456,26.1628,26.1994,40200.0
2007-04-02 10:00:00,28.66,28.67,28.46,28.48,82200.0,26.1994,26.2085,26.0165,26.0348,82200.0
2007-04-02 10:30:00,28.49,28.66,28.49,28.65,102400.0,26.044,26.1994,26.044,26.1902,102400.0
2007-04-02 11:00:00,28.65,28.71,28.53,28.53,36800.0,26.1902,26.2451,26.0805,26.0805,36800.0
2007-04-02 11:30:00,28.53,28.54,28.49,28.5,36800.0,26.0805,26.0897,26.044,26.0531,36800.0
2007-04-02 12:00:00,28.49,28.49,28.45,28.46,29200.0,26.044,26.044,26.0074,26.0165,29200.0
2007-04-02 12:30:00,28.46,28.53,28.46,28.53,58600.0,26.0165,26.0805,26.0165,26.0805,58600.0
2007-04-02 13:00:00,28.53,28.53,28.47,28.48,32800.0,26.0805,26.0805,26.0257,26.0348,32800.0
2007-04-02 13:30:00,28.48,28.5,28.47,28.48,36200.0,26.0348,26.0531,26.0257,26.0348,36200.0
2007-04-02 14:00:00,28.47,28.51,28.43,28.49,41800.0,26.0257,26.0623,25.9891,26.044,41800.0
2007-04-02 14:30:00,28.49,28.55,28.44,28.55,61800.0,26.044,26.0988,25.9983,26.0988,61800.0
2007-04-02 15:00:00,28.54,28.67,28.54,28.67,83600.0,26.0897,26.2085,26.0897,26.2085,83600.0
2007-04-02 15:30:00,28.67,28.74,28.64,28.71,315200.0,26.2085,26.2725,26.1811,26.2451,315200.0
2007-04-03 09:30:00,28.8,28.85,28.64,28.64,22400.0,26.3274,26.3731,26.1811,26.1811,22400.0
2007-04-03 10:00:00,28.66,28.71,28.65,28.68,36600.0,26.1994,26.2451,26.1902,26.2177,36600.0
2007-04-03 10:30:00,28.66,28.68,28.65,28.68,44800.0,26.1994,26.2177,26.1902,26.2177,44800.0
2007-04-03 11:00:00,28.68,28.69,28.66,28.68,28000.0,26.2177,26.2268,26.1994,26.2177,28000.0
2007-04-03 11:30:00,28.67,28.67,28.62,28.62,28800.0,26.2085,26.2085,26.1628,26.1628,28800.0
2007-04-03 12:00:00,28.62,28.62,28.59,28.6,18600.0,26.1628,26.1628,26.1354,26.1445,18600.0
2007-04-03 12:30:00,28.6,28.64,28.59,28.64,38000.0,26.1445,26.1811,26.1354,26.1811,38000.0
2007-04-03 13:00:00,28.64,28.66,28.61,28.66,44800.0,26.1811,26.1994,26.1537,26.1994,44800.0
2007-04-03 13:30:00,28.66,28.67,28.65,28.65,34200.0,26.1994,26.2085,26.1902,26.1902,34200.0
2007-04-03 14:00:00,28.66,28.7,28.62,28.65,44600.0,26.1994,26.2359,26.1628,26.1902,44600.0
2007-04-03 14:30:00,28.65,28.65,28.6,28.61,38800.0,26.1902,26.1902,26.1445,26.1537,38800.0
2007-04-03 15:00:00,28.61,28.65,28.59,28.65,47800.0,26.1537,26.1902,26.1354,26.1902,47800.0
2007-04-03 15:30:00,28.65,28.68,28.63,28.66,88800.0,26.1902,26.2177,26.1719,26.1994,88800.0
2007-04-04 09:30:00,28.6,28.6,28.35,28.47,59000.0,26.1445,26.1445,25.916,26.0257,59000.0
2007-04-04 10:00:00,28.48,28.48,28.4,28.44,46200.0,26.0348,26.0348,25.9617,25.9983,46200.0
2007-04-04 10:30:00,28.43,28.44,28.38,28.39,39600.0,25.9891,25.9983,25.9434,25.9526,39600.0
2007-04-04 11:00:00,28.39,28.43,28.36,28.43,41400.0,25.9526,25.9891,25.9251,25.9891,41400.0
2007-04-04 11:30:00,28.43,28.46,28.4,28.45,57800.0,25.9891,26.0165,25.9617,26.0074,57800.0
2007-04-04 12:00:00,28.45,28.5,28.45,28.5,38400.0,26.0074,26.0531,26.0074,26.0531,38400.0
2007-04-04 12:30:00,28.5,28.58,28.49,28.56,49200.0,26.0531,26.1262,26.044,26.108,49200.0
2007-04-04 13:00:00,28.55,28.55,28.51,28.54,32600.0,26.0988,26.0988,26.0623,26.0897,32600.0
2007-04-04 13:30:00,28.54,28.54,28.5,28.51,22400.0,26.0897,26.0897,26.0531,26.0623,22400.0
2007-04-04 14:00:00,28.51,28.52,28.5,28.5,24800.0,26.0623,26.0714,26.0531,26.0531,24800.0
2007-04-04 14:30:00,28.51,28.51,28.44,28.46,50000.0,26.0623,26.0623,25.9983,26.0165,50000.0
2007-04-04 15:00:00,28.46,28.48,28.42,28.48,44800.0,26.0165,26.0348,25.98,26.0348,44800.0
2007-04-04 15:30:00,28.49,28.5,28.45,28.45,73200.0,26.044,26.0531,26.0074,26.0074,73200.0
2007-04-05 09:30:00,28.46,28.74,28.46,28.72,55800.0,26.0165,26.2725,26.0165,26.2542,55800.0
2007-04-05 10:00:00,28.72,28.89,28.72,28.87,108000.0,26.2542,26.4096,26.2542,26.3913,108000.0
2007-04-05 10:30:00,28.87,28.92,28.85,28.9,74600.0,26.3913,26.437,26.3731,26.4188,74600.0
2007-04-05 11:00:00,28.9,29.02,28.9,29.01,49600.0,26.4188,26.5285,26.4188,26.5193,49600.0
2007-04-05 11:30:00,29.01,29.09,28.99,29.08,62800.0,26.5193,26.5925,26.501,26.5833,62800.0
2007-04-05 12:00:00,29.08,29.15,29.08,29.11,84400.0,26.5833,26.6473,26.5833,26.6107,84400.0
2007-04-05 12:30:00,29.1,29.1,29.03,29.03,46600.0,26.6016,26.6016,26.5376,26.5376,46600.0
2007-04-05 13:00:00,29.03,29.08,29.0,29.08,48800.0,26.5376,26.5833,26.5102,26.5833,48800.0
2007-04-05 13:30:00,29.08,29.08,29.01,29.06,42600.0,26.5833,26.5833,26.5193,26.565,42600.0
2007-04-05 14:00:00,29.06,29.08,29.05,29.08,33000.0,26.565,26.5833,26.5559,26.5833,33000.0
2007-04-05 14:30:00,29.08,29.09,28.99,29.0,83600.0,26.5833,26.5925,26.501,26.5102,83600.0
2007-04-05 15:00:00,29.0,29.09,29.0,29.07,83600.0,26.5102,26.5925,26.5102,26.5742,83600.0
2007-04-05 15:30:00,29.07,29.07,28.95,28.96,123600.0,26.5742,26.5742,26.4645,26.4736,123600.0
2007-04-09 09:30:00,29.0,29.13,29.0,29.04,36000.0,26.5102,26.629,26.5102,26.5467,36000.0
2007-04-09 10:00:00,29.03,29.04,29.0,29.03,49000.0,26.5376,26.5467,26.5102,26.5376,49000.0
2007-04-09 10:30:00,29.04,29.06,29.02,29.04,44200.0,26.5467,26.565,26.5285,26.5467,44200.0
2007-04-09 11:00:00,29.05,29.07,29.02,29.06,242200.0,26.5559,26.5742,26.5285,26.565,242200.0
2007-04-09 11:30:00,29.07,29.13,29.05,29.12,71800.0,26.5742,26.629,26.5559,26.6199,71800.0
2007-04-09 12:00:00,29.11,29.11,28.98,28.98,55800.0,26.6107,26.6107,26.4919,26.4919,55800.0
2007-04-09 12:30:00,28.98,29.01,28.93,28.93,53800.0,26.4919,26.5193,26.4462,26.4462,53800.0
2007-04-09 13:00:00,28.94,28.97,28.93,28.96,37200.0,26.4553,26.4828,26.4462,26.4736,37200.0
2007-04-09 13:30:00,28.96,28.97,28.88,28.89,38800.0,26.4736,26.4828,26.4005,26.4096,38800.0
2007-04-09 14:00:00,28.89,28.89,28.84,28.87,27800.0,26.4096,26.4096,26.3639,26.3913,27800.0
2007-04-09 14:30:00,28.88,28.88,28.83,28.83,39200.0,26.4005,26.4005,26.3548,26.3548,39200.0
2007-04-09 15:00:00,28.83,28.84,28.81,28.83,235400.0,26.3548,26.3639,26.3365,26.3548,235400.0
2007-04-09 15:30:00,28.82,28.86,28.81,28.84,82400.0,26.3456,26.3822,26.3365,26.3639,82400.0
2007-04-10 09:30:00,28.87,28.9,28.8,28.82,30000.0,26.3913,26.4188,26.3274,26.3456,30000.0
2007-04-10 10:00:00,28.85,28.86,28.81,28.83,30400.0,26.3731,26.3822,26.3365,26.3548,30400.0
2007-04-10 10:30:00,28.84,28.91,28.84,28.9,49000.0,26.3639,26.4279,26.3639,26.4188,49000.0
2007-04-10 11:00:00,28.9,28.9,28.86,28.88,31400.0,26.4188,26.4188,26.3822,26.4005,31400.0
2007-04-10 11:30:00,28.87,28.89,28.83,28.83,55400.0,26.3913,26.4096,26.3548,26.3548,55400.0
2007-04-10 12:00:00,28.84,28.86,28.81,28.85,45600.0,26.3639,26.3822,26.3365,26.3731,45600.0
2007-04-10 12:30:00,28.84,28.84,28.74,28.75,37800.0,26.3639,26.3639,26.2725,26.2816,37800.0
2007-04-10 13:00:00,28.75,28.77,28.72,28.75,55400.0,26.2816,26.2999,26.2542,26.2816,55400.0
2007-04-10 13:30:00,28.75,28.77,28.72,28.75,36400.0,26.2816,26.2999,26.2542,26.2816,36400.0
2007-04-10 14:00:00,28.74,28.74,28.65,28.65,32600.0,26.2725,26.2725,26.1902,26.1902,32600.0
2007-04-10 14:30:00,28.65,28.68,28.64,28.68,36400.0,26.1902,26.2177,26.1811,26.2177,36400.0
2007-04-10 15:00:00,28.68,28.71,28.66,28.68,48600.0,26.2177,26.2451,26.1994,26.2177,48600.0
2007-04-10 15:30:00,28.67,28.71,28.65,28.65,159600.0,26.2085,26.2451,26.1902,26.1902,159600.0
2007-04-11 09:30:00,28.59,28.64,28.52,28.52,22200.0,26.1354,26.1811,26.0714,26.0714,22200.0
2007-04-11 10:00:00,28.53,28.58,28.52,28.58,102400.0,26.0805,26.1262,26.0714,26.1262,102400.0
2007-04-11 10:30:00,28.56,28.56,28.52,28.52,28600.0,26.108,26.108,26.0714,26.0714,28600.0
2007-04-11 11:00:00,28.53,28.53,28.43,28.45,37200.0,26.0805,26.0805,25.9891,26.0074,37200.0
2007-04-11 11:30:00,28.45,28.45,28.41,28.42,14800.0,26.0074,26.0074,25.9708,25.98,14800.0
2007-04-11 12:00:00,28.42,28.5,28.39,28.5,143200.0,25.98,26.0531,25.9526,26.0531,143200.0
2007-04-11 12:30:00,28.5,28.54,28.49,28.54,26600.0,26.0531,26.0897,26.044,26.0897,26600.0
2007-04-11 13:00:00,28.54,28.59,28.54,28.56,34400.0,26.0897,26.1354,26.0897,26.108,34400.0
2007-04-11 13:30:00,28.56,28.57,28.55,28.56,18400.0,26.108,26.1171,26.0988,26.108,18400.0
2007-04-11 14:00:00,28.56,28.58,28.46,28.56,74400.0,26.108,26.1262,26.0165,26.108,74400.0
2007-04-11 14:30:00,28.56,28.61,28.52,28.6,49400.0,26.108,26.1537,26.0714,26.1445,49400.0
2007-04-11 15:00:00,28.6,28.65,28.58,28.65,51600.0,26.1445,26.1902,26.1262,26.1902,51600.0
2007-04-11 15:30:00,28.62,28.7,28.61,28.68,79800.0,26.1628,26.2359,26.1537,26.2177,79800.0
2007-04-12 09:30:00,28.6,28.61,28.43,28.61,55400.0,26.1445,26.1537,25.9891,26.1537,55400.0
2007-04-12 10:00:00,28.61,28.68,28.6,28.68,26400.0,26.1537,26.2177,26.1445,26.2177,26400.0
2007-04-12 10:30:00,28.68,28.72,28.62,28.68,30400.0,26.2177,26.2542,26.1628,26.2177,30400.0
2007-04-12 11:00:00,28.7,28.72,28.69,28.72,30600.0,26.2359,26.2542,26.2268,26.2542,30600.0
2007-04-12 11:30:00,28.72,28.72,28.69,28.7,22400.0,26.2542,26.2542,26.2268,26.2359,22400.0
2007-04-12 12:00:00,28.7,28.79,28.7,28.77,38000.0,26.2359,26.3182,26.2359,26.2999,38000.0
2007-04-12 12:30:00,28.75,28.82,28.75,28.82,45200.0,26.2816,26.3456,26.2816,26.3456,45200.0
2007-04-12 13:00:00,28.82,28.83,28.79,28.83,23800.0,26.3456,26.3548,26.3182,26.3548,23800.0
2007-04-12 13:30:00,28.83,29.0,28.83,28.98,84200.0,26.3548,26.5102,26.3548,26.4919,84200.0
2007-04-12 14:00:00,28.97,29.15,28.97,29.15,152400.0,26.4828,26.6473,26.4828,26.6473,152400.0
2007-04-12 14:30:00,29.14,29.14,28.99,29.0,39600.0,26.6382,26.6382,26.501,26.5102,39600.0
2007-04-12 15:00:00,29.0,29.02,29.0,29.0,69200.0,26.5102,26.5285,26.5102,26.5102,69200.0
2007-04-12 15:30:00,28.99,29.09,28.96,29.09,198200.0,26.501,26.5925,26.4736,26.5925,198200.0
2007-04-13 09:30:00,29.11,29.11,29.02,29.11,12800.0,26.6107,26.6107,26.5285,26.6107,12800.0
2007-04-13 10:00:00,29.15,29.16,29.0,29.02,24200.0,26.6473,26.6564,26.5102,26.5285,24200.0
2007-04-13 10:30:00,29.03,29.11,29.02,29.04,16200.0,26.5376,26.6107,26.5285,26.5467,16200.0
2007-04-13 11:00:00,29.04,29.07,29.0,29.06,28600.0,26.5467,26.5742,26.5102,26.565,28600.0
2007-04-13 11:30:00,29.07,29.09,29.07,29.07,19600.0,26.5742,26.5925,26.5742,26.5742,19600.0
2007-04-13 12:00:00,29.08,29.08,29.06,29.06,19600.0,26.5833,26.5833,26.565,26.565,19600.0
2007-04-13 12:30:00,29.06,29.06,29.02,29.04,24200.0,26.565,26.565,26.5285,26.5467,24200.0
2007-04-13 13:00:00,29.04,29.04,28.99,29.0,24800.0,26.5467,26.5467,26.501,26.5102,24800.0
2007-04-13 13:30:00,29.0,29.03,29.0,29.03,27600.0,26.5102,26.5376,26.5102,26.5376,27600.0
2007-04-13 14:00:00,29.03,29.04,29.0,29.04,30800.0,26.5376,26.5467,26.5102,26.5467,30800.0
2007-04-13 14:30:00,29.04,29.2,29.03,29.16,62600.0,26.5467,26.693,26.5376,26.6564,62600.0
2007-04-13 15:00:00,29.16,29.18,29.11,29.13,42400.0,26.6564,26.6747,26.6107,26.629,42400.0
2007-04-13 15:30:00,29.13,29.21,29.08,29.18,129200.0,26.629,26.7022,26.5833,26.6747,129200.0
2007-04-16 09:30:00,29.27,29.32,29.17,29.18,57200.0,26.757,26.8027,26.6656,26.6747,57200.0
2007-04-16 10:00:00,29.16,29.18,29.13,29.18,36400.0,26.6564,26.6747,26.629,26.6747,36400.0
2007-04-16 10:30:00,29.18,29.28,29.17,29.22,26400.0,26.6747,26.7661,26.6656,26.7113,26400.0
2007-04-16 11:00:00,29.23,29.3,29.21,29.27,36600.0,26.7204,26.7844,26.7022,26.757,36600.0
2007-04-16 11:30:00,29.28,29.46,29.28,29.44,82600.0,26.7661,26.9307,26.7661,26.9124,82600.0
2007-04-16 12:00:00,29.45,29.47,29.27,29.27,19400.0,26.9215,26.9398,26.757,26.757,19400.0
2007-04-16 12:30:00,29.27,29.28,29.25,29.27,23000.0,26.757,26.7661,26.7387,26.757,23000.0
2007-04-16 13:00:00,29.27,29.29,29.25,29.26,14600.0,26.757,26.7753,26.7387,26.7479,14600.0
2007-04-16 13:30:00,29.27,29.27,29.25,29.25,25400.0,26.757,26.757,26.7387,26.7387,25400.0
2007-04-16 14:00:00,29.25,29.27,29.25,29.26,23000.0,26.7387,26.757,26.7387,26.7479,23000.0
2007-04-16 14:30:00,29.27,29.45,29.27,29.45,85200.0,26.757,26.9215,26.757,26.9215,85200.0
2007-04-16 15:00:00,29.45,29.5,29.43,29.48,132400.0,26.9215,26.9673,26.9033,26.949,132400.0
2007-04-16 15:30:00,29.49,29.55,29.47,29.52,141200.0,26.9581,27.013,26.9398,26.9855,141200.0
2007-04-17 09:30:00,29.57,29.72,29.45,29.53,45800.0,27.0312,27.1684,26.9215,26.9947,45800.0
2007-04-17 10:00:00,29.5,29.52,29.38,29.52,134800.0,26.9673,26.9855,26.8576,26.9855,134800.0
2007-04-17 10:30:00,29.52,29.6,29.5,29.54,144600.0,26.9855,27.0587,26.9673,27.0038,144600.0
2007-04-17 11:00:00,29.55,29.55,29.39,29.39,30200.0,27.013,27.013,26.8667,26.8667,30200.0
2007-04-17 11:30:00,29.39,29.39,29.36,29.36,43400.0,26.8667,26.8667,26.8393,26.8393,43400.0
2007-04-17 12:00:00,29.36,29.39,29.35,29.37,27200.0,26.8393,26.8667,26.8301,26.8484,27200.0
2007-04-17 12:30:00,29.37,29.43,29.36,29.42,27800.0,26.8484,26.9033,26.8393,26.8941,27800.0
2007-04-17 13:00:00,29.42,29.47,29.42,29.47,46600.0,26.8941,26.9398,26.8941,26.9398,46600.0
2007-04-17 13:30:00,29.46,29.49,29.45,29.46,34000.0,26.9307,26.9581,26.9215,26.9307,34000.0
2007-04-17 14:00:00,29.46,29.48,29.43,29.46,53800.0,26.9307,26.949,26.9033,26.9307,53800.0
2007-04-17 14:30:00,29.45,29.47,29.43,29.45,84000.0,26.9215,26.9398,26.9033,26.9215,84000.0
2007-04-17 15:00:00,29.45,29.49,29.42,29.43,63400.0,26.9215,26.9581,26.8941,26.9033,63400.0
2007-04-17 15:30:00,29.43,29.53,29.43,29.5,157800.0,26.9033,26.9947,26.9033,26.9673,157800.0
2007-04-18 09:30:00,29.46,29.49,29.39,29.43,12800.0,26.9307,26.9581,26.8667,26.9033,12800.0
2007-04-18 10:00:00,29.42,29.45,29.26,29.33,62600.0,26.8941,26.9215,26.7479,26.8118,62600.0
2007-04-18 10:30:00,29.34,29.41,29.3,29.41,132800.0,26.821,26.885,26.7844,26.885,132800.0
2007-04-18 11:00:00,29.4,29.45,29.37,29.42,31000.0,26.8758,26.9215,26.8484,26.8941,31000.0
2007-04-18 11:30:00,29.42,29.43,29.4,29.43,26000.0,26.8941,26.9033,26.8758,26.9033,26000.0
2007-04-18 12:00:00,29.42,29.55,29.36,29.48,54200.0,26.8941,27.013,26.8393,26.949,54200.0
2007-04-18 12:30:00,29.48,29.49,29.41,29.41,7600.0,26.949,26.9581,26.885,26.885,7600.0
2007-04-18 13:00:00,29.4,29.41,29.29,29.3,32600.0,26.8758,26.885,26.7753,26.7844,32600.0
2007-04-18 13:30:00,29.29,29.3,29.25,29.29,61200.0,26.7753,26.7844,26.7387,26.7753,61200.0
2007-04-18 14:00:00,29.3,29.31,29.27,29.27,34200.0,26.7844,26.7936,26.757,26.757,34200.0
2007-04-18 14:30:00,29.27,29.36,29.27,29.31,78600.0,26.757,26.8393,26.757,26.7936,78600.0
2007-04-18 15:00:00,29.31,29.35,29.27,29.3,83600.0,26.7936,26.8301,26.757,26.7844,83600.0
2007-04-18 15:30:00,29.3,29.3,29.18,29.19,195600.0,26.7844,26.7844,26.6747,26.6839,195600.0
2007-04-19 09:30:00,29.02,29.02,28.71,28.91,273400.0,26.5285,26.5285,26.2451,26.4279,273400.0
2007-04-19 10:00:00,28.93,29.13,28.86,29.11,73600.0,26.4462,26.629,26.3822,26.6107,73600.0
2007-04-19 10:30:00,29.11,29.16,29.11,29.13,41800.0,26.6107,26.6564,26.6107,26.629,41800.0
2007-04-19 11:00:00,29.13,29.18,29.13,29.18,44800.0,26.629,26.6747,26.629,26.6747,44800.0
2007-04-19 11:30:00,29.17,29.17,29.11,29.13,35200.0,26.6656,26.6656,26.6107,26.629,35200.0
2007-04-19 12:00:00,29.13,29.25,29.12,29.25,26600.0,26.629,26.7387,26.6199,26.7387,26600.0
2007-04-19 12:30:00,29.24,29.34,29.22,29.32,46000.0,26.7296,26.821,26.7113,26.8027,46000.0
2007-04-19 13:00:00,29.32,29.34,29.26,29.28,35800.0,26.8027,26.821,26.7479,26.7661,35800.0
2007-04-19 13:30:00,29.27,29.29,29.27,29.29,99600.0,26.757,26.7753,26.757,26.7753,99600.0
2007-04-19 14:00:00,29.29,29.35,29.29,29.32,58800.0,26.7753,26.8301,26.7753,26.8027,58800.0
2007-04-19 14:30:00,29.32,29.41,29.31,29.33,110200.0,26.8027,26.885,26.7936,26.8118,110200.0
2007-04-19 15:00:00,29.34,29.36,29.33,29.36,32600.0,26.821,26.8393,26.8118,26.8393,32600.0
2007-04-19 15:30:00,29.36,29.36,29.29,29.3,64400.0,26.8393,26.8393,26.7753,26.7844,64400.0
2007-04-20 09:30:00,29.54,29.7,29.4,29.4,44400.0,27.0038,27.1501,26.8758,26.8758,44400.0
2007-04-20 10:00:00,29.4,29.59,29.4,29.5,107200.0,26.8758,27.0495,26.8758,26.9673,107200.0
2007-04-20 10:30:00,29.5,29.51,29.28,29.48,62800.0,26.9673,26.9764,26.7661,26.949,62800.0
2007-04-20 11:00:00,29.48,29.57,29.48,29.56,29000.0,26.949,27.0312,26.949,27.0221,29000.0
2007-04-20 11:30:00,29.56,29.57,29.53,29.57,76200.0,27.0221,27.0312,26.9947,27.0312,76200.0
2007-04-20 12:00:00,29.57,29.57,29.53,29.55,23000.0,27.0312,27.0312,26.9947,27.013,23000.0
2007-04-20 12:30:00,29.56,29.56,29.54,29.56,33200.0,27.0221,27.0221,27.0038,27.0221,33200.0
2007-04-20 13:00:00,29.55,29.58,29.55,29.56,28200.0,27.013,27.0404,27.013,27.0221,28200.0
2007-04-20 13:30:00,29.56,29.56,29.52,29.55,42800.0,27.0221,27.0221,26.9855,27.013,42800.0
2007-04-20 14:00:00,29.55,29.57,29.54,29.56,37000.0,27.013,27.0312,27.0038,27.0221,37000.0
2007-04-20 14:30:00,29.56,29.58,29.51,29.57,56200.0,27.0221,27.0404,26.9764,27.0312,56200.0
2007-04-20 15:00:00,29.58,29.66,29.58,29.63,116400.0,27.0404,27.1135,27.0404,27.0861,116400.0
2007-04-20 15:30:00,29.63,29.95,29.63,29.69,193400.0,27.0861,27.3786,27.0861,27.1409,193400.0
2007-04-23 09:30:00,29.68,29.96,29.68,29.89,53000.0,27.1318,27.3878,27.1318,27.3238,53000.0
2007-04-23 10:00:00,29.86,29.86,29.69,29.7,41400.0,27.2963,27.2963,27.1409,27.1501,41400.0
2007-04-23 10:30:00,29.68,29.69,29.61,29.62,28200.0,27.1318,27.1409,27.0678,27.077,28200.0
2007-04-23 11:00:00,29.62,29.63,29.58,29.59,26200.0,27.077,27.0861,27.0404,27.0495,26200.0
2007-04-23 11:30:00,29.58,29.68,29.58,29.68,42200.0,27.0404,27.1318,27.0404,27.1318,42200.0
2007-04-23 12:00:00,29.67,29.69,29.63,29.64,26600.0,27.1227,27.1409,27.0861,27.0952,26600.0
2007-04-23 12:30:00,29.64,29.68,29.59,29.68,25000.0,27.0952,27.1318,27.0495,27.1318,25000.0
2007-04-23 13:00:00,29.68,29.68,29.68,29.68,26200.0,27.1318,27.1318,27.1318,27.1318,26200.0
2007-04-23 13:30:00,29.68,29.69,29.67,29.69,38200.0,27.1318,27.1409,27.1227,27.1409,38200.0
2007-04-23 14:00:00,29.68,29.68,29.66,29.68,44600.0,27.1318,27.1318,27.1135,27.1318,44600.0
2007-04-23 14:30:00,29.68,29.68,29.65,29.66,35600.0,27.1318,27.1318,27.1044,27.1135,35600.0
2007-04-23 15:00:00,29.66,29.66,29.61,29.64,54000.0,27.1135,27.1135,27.0678,27.0952,54000.0
2007-04-23 15:30:00,29.64,29.77,29.63,29.75,186000.0,27.0952,27.2141,27.0861,27.1958,186000.0
2007-04-24 09:30:00,29.84,29.95,29.81,29.87,64000.0,27.2781,27.3786,27.2506,27.3055,64000.0
2007-04-24 10:00:00,29.89,29.89,29.65,29.66,47000.0,27.3238,27.3238,27.1044,27.1135,47000.0
2007-04-24 10:30:00,29.63,29.66,29.61,29.66,36000.0,27.0861,27.1135,27.0678,27.1135,36000.0
2007-04-24 11:00:00,29.66,29.68,29.63,29.68,24400.0,27.1135,27.1318,27.0861,27.1318,24400.0
2007-04-24 11:30:00,29.67,29.7,29.66,29.69,23800.0,27.1227,27.1501,27.1135,27.1409,23800.0
2007-04-24 12:00:00,29.69,29.91,29.69,29.91,31800.0,27.1409,27.3421,27.1409,27.3421,31800.0
2007-04-24 12:30:00,29.91,29.91,29.84,29.86,24600.0,27.3421,27.3421,27.2781,27.2963,24600.0
2007-04-24 13:00:00,29.86,29.86,29.82,29.82,29200.0,27.2963,27.2963,27.2598,27.2598,29200.0
2007-04-24 13:30:00,29.82,29.82,29.74,29.75,44200.0,27.2598,27.2598,27.1866,27.1958,44200.0
2007-04-24 14:00:00,29.75,29.86,29.75,29.82,76000.0,27.1958,27.2963,27.1958,27.2598,76000.0
2007-04-24 14:30:00,29.82,29.82,29.73,29.74,35200.0,27.2598,27.2598,27.1775,27.1866,35200.0
2007-04-24 15:00:00,29.73,29.83,29.73,29.74,57200.0,27.1775,27.2689,27.1775,27.1866,57200.0
2007-04-24 15:30:00,29.74,29.87,29.74,29.84,139600.0,27.1866,27.3055,27.1866,27.2781,139600.0
2007-04-25 09:30:00,29.86,29.87,29.52,29.55,38400.0,27.2963,27.3055,26.9855,27.013,38400.0
2007-04-25 10:00:00,29.55,29.64,29.46,29.49,70400.0,27.013,27.0952,26.9307,26.9581,70400.0
2007-04-25 10:30:00,29.49,29.61,29.45,29.5,76000.0,26.9581,27.0678,26.9215,26.9673,76000.0
2007-04-25 11:00:00,29.5,29.52,29.45,29.47,50200.0,26.9673,26.9855,26.9215,26.9398,50200.0
2007-04-25 11:30:00,29.46,29.53,29.46,29.53,45200.0,26.9307,26.9947,26.9307,26.9947,45200.0
2007-04-25 12:00:00,29.52,29.69,29.52,29.68,47000.0,26.9855,27.1409,26.9855,27.1318,47000.0
2007-04-25 12:30:00,29.69,29.69,29.65,29.65,39600.0,27.1409,27.1409,27.1044,27.1044,39600.0
2007-04-25 13:00:00,29.65,29.71,29.65,29.68,62800.0,27.1044,27.1592,27.1044,27.1318,62800.0
2007-04-25 13:30:00,29.68,29.75,29.65,29.72,58600.0,27.1318,27.1958,27.1044,27.1684,58600.0
2007-04-25 14:00:00,29.72,29.75,29.67,29.68,36600.0,27.1684,27.1958,27.1227,27.1318,36600.0
2007-04-25 14:30:00,29.69,29.88,29.69,29.88,78800.0,27.1409,27.3146,27.1409,27.3146,78800.0
2007-04-25 15:00:00,29.88,29.96,29.86,29.95,133600.0,27.3146,27.3878,27.2963,27.3786,133600.0
2007-04-25 15:30:00,29.96,30.0,29.85,29.93,170400.0,27.3878,27.4243,27.2872,27.3603,170400.0
2007-04-26 09:30:00,29.76,29.85,29.64,29.66,56000.0,27.2049,27.2872,27.0952,27.1135,56000.0
2007-04-26 10:00:00,29.66,29.7,29.61,29.61,27800.0,27.1135,27.1501,27.0678,27.0678,27800.0
2007-04-26 10:30:00,29.6,29.61,29.56,29.59,44000.0,27.0587,27.0678,27.0221,27.0495,44000.0
2007-04-26 11:00:00,29.58,29.59,29.49,29.49,48200.0,27.0404,27.0495,26.9581,26.9581,48200.0
2007-04-26 11:30:00,29.51,29.56,29.43,29.5,32800.0,26.9764,27.0221,26.9033,26.9673,32800.0
2007-04-26 12:00:00,29.48,29.5,29.42,29.43,33000.0,26.949,26.9673,26.8941,26.9033,33000.0
2007-04-26 12:30:00,29.42,29.48,29.38,29.43,50400.0,26.8941,26.949,26.8576,26.9033,50400.0
2007-04-26 13:00:00,29.43,29.5,29.43,29.5,41600.0,26.9033,26.9673,26.9033,26.9673,41600.0
2007-04-26 13:30:00,29.5,29.52,29.49,29.51,70600.0,26.9673,26.9855,26.9581,26.9764,70600.0
2007-04-26 14:00:00,29.51,29.53,29.46,29.52,76200.0,26.9764,26.9947,26.9307,26.9855,76200.0
2007-04-26 14:30:00,29.53,29.71,29.53,29.7,79200.0,26.9947,27.1592,26.9947,27.1501,79200.0
2007-04-26 15:00:00,29.71,29.74,29.67,29.73,60000.0,27.1592,27.1866,27.1227,27.1775,60000.0
2007-04-26 15:30:00,29.73,29.86,29.68,29.86,269200.0,27.1775,27.2963,27.1318,27.2963,269200.0
2007-04-27 09:30:00,30.85,31.25,30.85,31.08,567400.0,28.2013,28.567,28.2013,28.4116,567400.0
2007-04-27 10:00:00,31.08,31.08,30.64,30.79,652200.0,28.4116,28.4116,28.0094,28.1465,652200.0
2007-04-27 10:30:00,30.79,30.86,30.53,30.55,529000.0,28.1465,28.2105,27.9088,27.9271,529000.0
2007-04-27 11:00:00,30.55,30.62,30.4,30.43,249000.0,27.9271,27.9911,27.79,27.8174,249000.0
2007-04-27 11:30:00,30.43,30.8,30.43,30.72,222600.0,27.8174,28.1556,27.8174,28.0825,222600.0
2007-04-27 12:00:00,30.72,30.76,30.61,30.61,117400.0,28.0825,28.1191,27.982,27.982,117400.0
2007-04-27 12:30:00,30.61,30.63,30.54,30.54,111000.0,27.982,28.0002,27.918,27.918,111000.0
2007-04-27 13:00:00,30.53,30.7,30.49,30.66,153600.0,27.9088,28.0642,27.8723,28.0277,153600.0
2007-04-27 13:30:00,30.66,30.75,30.53,30.57,117200.0,28.0277,28.1099,27.9088,27.9454,117200.0
2007-04-27 14:00:00,30.57,30.57,30.33,30.47,175400.0,27.9454,27.9454,27.726,27.854,175400.0
2007-04-27 14:30:00,30.46,30.61,30.46,30.61,89000.0,27.8448,27.982,27.8448,27.982,89000.0
2007-04-27 15:00:00,30.61,30.65,30.56,30.6,128800.0,27.982,28.0185,27.9362,27.9728,128800.0
2007-04-27 15:30:00,30.61,30.68,30.58,30.67,242600.0,27.982,28.0459,27.9545,28.0368,242600.0
2007-04-30 09:30:00,30.65,30.65,30.47,30.48,109600.0,28.0185,28.0185,27.854,27.8631,109600.0
2007-04-30 10:00:00,30.48,30.51,30.43,30.51,106800.0,27.8631,27.8905,27.8174,27.8905,106800.0
2007-04-30 10:30:00,30.51,30.66,30.46,30.65,142800.0,27.8905,28.0277,27.8448,28.0185,142800.0
2007-04-30 11:00:00,30.66,30.71,30.61,30.61,94000.0,28.0277,28.0734,27.982,27.982,94000.0
2007-04-30 11:30:00,30.61,30.73,30.6,30.72,152800.0,27.982,28.0917,27.9728,28.0825,152800.0
2007-04-30 12:00:00,30.73,30.75,30.65,30.66,193800.0,28.0917,28.1099,28.0185,28.0277,193800.0
2007-04-30 12:30:00,30.66,30.66,30.61,30.61,99200.0,28.0277,28.0277,27.982,27.982,99200.0
2007-04-30 13:00:00,30.61,30.61,30.56,30.56,43400.0,27.982,27.982,27.9362,27.9362,43400.0
2007-04-30 13:30:00,30.57,30.58,30.49,30.5,88400.0,27.9454,27.9545,27.8723,27.8814,88400.0
2007-04-30 14:00:00,30.5,30.53,30.37,30.39,152600.0,27.8814,27.9088,27.7626,27.7808,152600.0
2007-04-30 14:30:00,30.4,30.4,30.21,30.3,313600.0,27.79,27.79,27.6163,27.6986,313600.0
2007-04-30 15:00:00,30.31,30.46,30.3,30.4,152800.0,27.7077,27.8448,27.6986,27.79,152800.0
2007-04-30 15:30:00,30.4,30.48,30.36,30.37,130800.0,27.79,27.8631,27.7534,27.7626,130800.0
2007-05-01 09:30:00,30.45,30.45,30.19,30.22,94800.0,27.8357,27.8357,27.598,27.6254,94800.0
2007-05-01 10:00:00,30.22,30.27,30.18,30.27,94800.0,27.6254,27.6711,27.5889,27.6711,94800.0
2007-05-01 10:30:00,30.27,30.31,30.24,30.31,97400.0,27.6711,27.7077,27.6437,27.7077,97400.0
2007-05-01 11:00:00,30.31,30.39,30.3,30.39,120200.0,27.7077,27.7808,27.6986,27.7808,120200.0
2007-05-01 11:30:00,30.39,30.46,30.39,30.41,69000.0,27.7808,27.8448,27.7808,27.7991,69000.0
2007-05-01 12:00:00,30.41,30.41,30.27,30.27,71000.0,27.7991,27.7991,27.6711,27.6711,71000.0
2007-05-01 12:30:00,30.27,30.27,30.23,30.25,44200.0,27.6711,27.6711,27.6346,27.6529,44200.0
2007-05-01 13:00:00,30.25,30.26,30.22,30.23,46200.0,27.6529,27.662,27.6254,27.6346,46200.0
2007-05-01 13:30:00,30.23,30.28,30.22,30.27,73600.0,27.6346,27.6803,27.6254,27.6711,73600.0
2007-05-01 14:00:00,30.26,30.31,30.23,30.24,71800.0,27.662,27.7077,27.6346,27.6437,71800.0
2007-05-01 14:30:00,30.24,30.29,30.2,30.22,84400.0,27.6437,27.6894,27.6072,27.6254,84400.0
2007-05-01 15:00:00,30.23,30.25,30.18,30.19,71600.0,27.6346,27.6529,27.5889,27.598,71600.0
2007-05-01 15:30:00,30.18,30.24,30.17,30.22,124800.0,27.5889,27.6437,27.5797,27.6254,124800.0
2007-05-02 09:30:00,30.22,30.27,30.17,30.25,65600.0,27.6254,27.6711,27.5797,27.6529,65600.0
2007-05-02 10:00:00,30.25,30.35,30.25,30.33,132400.0,27.6529,27.7443,27.6529,27.726,132400.0
2007-05-02 10:30:00,30.33,30.5,30.32,30.5,78800.0,27.726,27.8814,27.7169,27.8814,78800.0
2007-05-02 11:00:00,30.5,30.6,30.48,30.59,62600.0,27.8814,27.9728,27.8631,27.9637,62600.0
2007-05-02 11:30:00,30.58,30.59,30.49,30.49,50400.0,27.9545,27.9637,27.8723,27.8723,50400.0
2007-05-02 12:00:00,30.5,30.53,30.48,30.49,39600.0,27.8814,27.9088,27.8631,27.8723,39600.0
2007-05-02 12:30:00,30.49,30.5,30.47,30.49,30400.0,27.8723,27.8814,27.854,27.8723,30400.0
2007-05-02 13:00:00,30.5,30.52,30.49,30.5,153400.0,27.8814,27.8997,27.8723,27.8814,153400.0
2007-05-02 13:30:00,30.5,30.51,30.49,30.49,86800.0,27.8814,27.8905,27.8723,27.8723,86800.0
2007-05-02 14:00:00,30.49,30.56,30.48,30.56,88400.0,27.8723,27.9362,27.8631,27.9362,88400.0
2007-05-02 14:30:00,30.56,30.56,30.5,30.5,67000.0,27.9362,27.9362,27.8814,27.8814,67000.0
2007-05-02 15:00:00,30.5,30.5,30.44,30.49,98400.0,27.8814,27.8814,27.8265,27.8723,98400.0
2007-05-02 15:30:00,30.5,30.5,30.45,30.47,135200.0,27.8814,27.8814,27.8357,27.854,135200.0
2007-05-03 09:30:00,30.5,30.57,30.43,30.47,35600.0,27.8814,27.9454,27.8174,27.854,35600.0
2007-05-03 10:00:00,30.48,30.5,30.42,30.47,47000.0,27.8631,27.8814,27.8083,27.854,47000.0
2007-05-03 10:30:00,30.47,30.5,30.45,30.46,27200.0,27.854,27.8814,27.8357,27.8448,27200.0
2007-05-03 11:00:00,30.46,30.48,30.43,30.45,23600.0,27.8448,27.8631,27.8174,27.8357,23600.0
2007-05-03 11:30:00,30.46,30.46,30.38,30.39,17200.0,27.8448,27.8448,27.7717,27.7808,17200.0
2007-05-03 12:00:00,30.39,30.41,30.32,30.35,22000.0,27.7808,27.7991,27.7169,27.7443,22000.0
2007-05-03 12:30:00,30.34,30.34,30.29,30.3,16200.0,27.7351,27.7351,27.6894,27.6986,16200.0
2007-05-03 13:00:00,30.31,30.31,30.24,30.25,16600.0,27.7077,27.7077,27.6437,27.6529,16600.0
2007-05-03 13:30:00,30.25,30.35,30.24,30.34,23800.0,27.6529,27.7443,27.6437,27.7351,23800.0
2007-05-03 14:00:00,30.33,30.34,30.25,30.27,24600.0,27.726,27.7351,27.6529,27.6711,24600.0
2007-05-03 14:30:00,30.27,30.28,30.25,30.27,28200.0,27.6711,27.6803,27.6529,27.6711,28200.0
2007-05-03 15:00:00,30.26,30.27,30.22,30.23,36000.0,27.662,27.6711,27.6254,27.6346,36000.0
2007-05-03 15:30:00,30.24,30.24,30.18,30.22,68800.0,27.6437,27.6437,27.5889,27.6254,68800.0
2007-05-04 09:30:00,30.33,30.43,30.29,30.3,81000.0,27.726,27.8174,27.6894,27.6986,81000.0
2007-05-04 10:00:00,30.31,30.38,30.3,30.32,63600.0,27.7077,27.7717,27.6986,27.7169,63600.0
2007-05-04 10:30:00,30.32,30.36,30.25,30.25,51600.0,27.7169,27.7534,27.6529,27.6529,51600.0
2007-05-04 11:00:00,30.25,30.43,30.25,30.42,44400.0,27.6529,27.8174,27.6529,27.8083,44400.0
2007-05-04 11:30:00,30.43,30.49,30.41,30.46,40000.0,27.8174,27.8723,27.7991,27.8448,40000.0
2007-05-04 12:00:00,30.46,30.51,30.46,30.47,83200.0,27.8448,27.8905,27.8448,27.854,83200.0
2007-05-04 12:30:00,30.47,30.5,30.46,30.5,43000.0,27.854,27.8814,27.8448,27.8814,43000.0
2007-05-04 13:00:00,30.48,30.5,30.47,30.47,94400.0,27.8631,27.8814,27.854,27.854,94400.0
2007-05-04 13:30:00,30.48,30.5,30.47,30.47,51200.0,27.8631,27.8814,27.854,27.854,51200.0
2007-05-04 14:00:00,30.48,30.48,30.39,30.4,72000.0,27.8631,27.8631,27.7808,27.79,72000.0
2007-05-04 14:30:00,30.4,30.48,30.39,30.47,70800.0,27.79,27.8631,27.7808,27.854,70800.0
2007-05-04 15:00:00,30.47,30.48,30.44,30.46,53600.0,27.854,27.8631,27.8265,27.8448,53600.0
2007-05-04 15:30:00,30.47,30.51,30.43,30.5,225600.0,27.854,27.8905,27.8174,27.8814,225600.0
2007-05-07 09:30:00,30.53,30.93,30.53,30.72,42600.0,27.9088,28.2745,27.9088,28.0825,42600.0
2007-05-07 10:00:00,30.69,30.69,30.59,30.6,42400.0,28.0551,28.0551,27.9637,27.9728,42400.0
2007-05-07 10:30:00,30.59,30.61,30.54,30.55,43600.0,27.9637,27.982,27.918,27.9271,43600.0
2007-05-07 11:00:00,30.55,30.55,30.5,30.53,39000.0,27.9271,27.9271,27.8814,27.9088,39000.0
2007-05-07 11:30:00,30.53,30.55,30.5,30.55,37000.0,27.9088,27.9271,27.8814,27.9271,37000.0
2007-05-07 12:00:00,30.55,30.56,30.53,30.55,21600.0,27.9271,27.9362,27.9088,27.9271,21600.0
2007-05-07 12:30:00,30.55,30.56,30.53,30.54,33400.0,27.9271,27.9362,27.9088,27.918,33400.0
2007-05-07 13:00:00,30.55,30.55,30.53,30.53,21400.0,27.9271,27.9271,27.9088,27.9088,21400.0
2007-05-07 13:30:00,30.53,30.57,30.53,30.54,29800.0,27.9088,27.9454,27.9088,27.918,29800.0
2007-05-07 14:00:00,30.54,30.59,30.53,30.59,27800.0,27.918,27.9637,27.9088,27.9637,27800.0
2007-05-07 14:30:00,30.58,30.61,30.58,30.61,35000.0,27.9545,27.982,27.9545,27.982,35000.0
2007-05-07 15:00:00,30.61,30.64,30.61,30.61,62600.0,27.982,28.0094,27.982,27.982,62600.0
2007-05-07 15:30:00,30.62,30.66,30.57,30.59,435600.0,27.9911,28.0277,27.9454,27.9637,435600.0
2007-05-08 09:30:00,30.26,30.32,30.09,30.29,98400.0,27.662,27.7169,27.5066,27.6894,98400.0
2007-05-08 10:00:00,30.3,30.32,30.12,30.13,159400.0,27.6986,27.7169,27.534,27.5432,159400.0
2007-05-08 10:30:00,30.13,30.24,30.09,30.17,119200.0,27.5432,27.6437,27.5066,27.5797,119200.0
2007-05-08 11:00:00,30.17,30.25,30.16,30.18,74400.0,27.5797,27.6529,27.5706,27.5889,74400.0
2007-05-08 11:30:00,30.18,30.2,30.04,30.16,98800.0,27.5889,27.6072,27.4609,27.5706,98800.0
2007-05-08 12:00:00,30.16,30.2,30.15,30.18,55800.0,27.5706,27.6072,27.5614,27.5889,55800.0
2007-05-08 12:30:00,30.2,30.27,30.2,30.25,41600.0,27.6072,27.6711,27.6072,27.6529,41600.0
2007-05-08 13:00:00,30.25,30.28,30.25,30.27,23000.0,27.6529,27.6803,27.6529,27.6711,23000.0
2007-05-08 13:30:00,30.27,30.3,30.25,30.26,32800.0,27.6711,27.6986,27.6529,27.662,32800.0
2007-05-08 14:00:00,30.25,30.28,30.21,30.25,57400.0,27.6529,27.6803,27.6163,27.6529,57400.0
2007-05-08 14:30:00,30.25,30.33,30.25,30.32,61600.0,27.6529,27.726,27.6529,27.7169,61600.0
2007-05-08 15:00:00,30.32,30.33,30.25,30.27,158000.0,27.7169,27.726,27.6529,27.6711,158000.0
2007-05-08 15:30:00,30.28,30.33,30.25,30.32,136400.0,27.6803,27.726,27.6529,27.7169,136400.0
2007-05-09 09:30:00,30.1,30.11,30.0,30.11,71000.0,27.5157,27.5249,27.4243,27.5249,71000.0
2007-05-09 10:00:00,30.11,30.11,30.03,30.05,58600.0,27.5249,27.5249,27.4517,27.47,58600.0
2007-05-09 10:30:00,30.05,30.15,29.99,30.0,78400.0,27.47,27.5614,27.4152,27.4243,78400.0
2007-05-09 11:00:00,30.0,30.1,30.0,30.07,59000.0,27.4243,27.5157,27.4243,27.4883,59000.0
2007-05-09 11:30:00,30.07,30.08,29.95,29.95,66400.0,27.4883,27.4975,27.3786,27.3786,66400.0
2007-05-09 12:00:00,29.95,29.98,29.93,29.98,68000.0,27.3786,27.406,27.3603,27.406,68000.0
2007-05-09 12:30:00,29.98,30.08,29.98,30.06,53800.0,27.406,27.4975,27.406,27.4792,53800.0
2007-05-09 13:00:00,30.06,30.06,29.0,29.68,450800.0,27.4792,27.4792,26.5102,27.1318,450800.0
2007-05-09 13:30:00,29.68,29.88,29.54,29.88,293600.0,27.1318,27.3146,27.0038,27.3146,293600.0
2007-05-09 14:00:00,29.88,30.21,29.85,29.97,235800.0,27.3146,27.6163,27.2872,27.3969,235800.0
2007-05-09 14:30:00,29.97,30.0,29.9,29.97,51600.0,27.3969,27.4243,27.3329,27.3969,51600.0
2007-05-09 15:00:00,29.97,29.97,29.91,29.93,65000.0,27.3969,27.3969,27.3421,27.3603,65000.0
2007-05-09 15:30:00,29.94,29.94,29.84,29.89,207800.0,27.3695,27.3695,27.2781,27.3238,207800.0
2007-05-10 09:30:00,29.81,30.0,29.74,29.85,65000.0,27.2506,27.4243,27.1866,27.2872,65000.0
2007-05-10 10:00:00,29.85,29.97,29.8,29.96,48800.0,27.2872,27.3969,27.2415,27.3878,48800.0
2007-05-10 10:30:00,29.96,30.03,29.93,29.94,48200.0,27.3878,27.4517,27.3603,27.3695,48200.0
2007-05-10 11:00:00,29.96,29.97,29.83,29.84,36200.0,27.3878,27.3969,27.2689,27.2781,36200.0
2007-05-10 11:30:00,29.83,29.86,29.81,29.85,41200.0,27.2689,27.2963,27.2506,27.2872,41200.0
2007-05-10 12:00:00,29.83,29.85,29.72,29.85,24200.0,27.2689,27.2872,27.1684,27.2872,24200.0
2007-05-10 12:30:00,29.84,29.9,29.81,29.89,26800.0,27.2781,27.3329,27.2506,27.3238,26800.0
2007-05-10 13:00:00,29.9,29.92,29.86,29.91,29600.0,27.3329,27.3512,27.2963,27.3421,29600.0
2007-05-10 13:30:00,29.92,29.92,29.77,29.79,52400.0,27.3512,27.3512,27.2141,27.2324,52400.0
2007-05-10 14:00:00,29.79,29.85,29.78,29.81,28800.0,27.2324,27.2872,27.2232,27.2506,28800.0
2007-05-10 14:30:00,29.8,29.83,29.78,29.79,34800.0,27.2415,27.2689,27.2232,27.2324,34800.0
2007-05-10 15:00:00,29.79,29.81,29.76,29.77,38600.0,27.2324,27.2506,27.2049,27.2141,38600.0
2007-05-10 15:30:00,29.78,29.81,29.66,29.67,67600.0,27.2232,27.2506,27.1135,27.1227,67600.0
2007-05-11 09:30:00,29.73,29.74,29.55,29.68,24800.0,27.1775,27.1866,27.013,27.1318,24800.0
2007-05-11 10:00:00,29.69,29.75,29.64,29.7,96000.0,27.1409,27.1958,27.0952,27.1501,96000.0
2007-05-11 10:30:00,29.7,29.86,29.69,29.86,27800.0,27.1501,27.2963,27.1409,27.2963,27800.0
2007-05-11 11:00:00,29.83,29.88,29.83,29.85,19200.0,27.2689,27.3146,27.2689,27.2872,19200.0
2007-05-11 11:30:00,29.85,29.92,29.83,29.9,30600.0,27.2872,27.3512,27.2689,27.3329,30600.0
2007-05-11 12:00:00,29.9,29.91,29.85,29.86,11000.0,27.3329,27.3421,27.2872,27.2963,11000.0
2007-05-11 12:30:00,29.85,29.85,29.77,29.79,13200.0,27.2872,27.2872,27.2141,27.2324,13200.0
2007-05-11 13:00:00,29.81,29.93,29.81,29.93,21000.0,27.2506,27.3603,27.2506,27.3603,21000.0
2007-05-11 13:30:00,29.93,29.96,29.93,29.93,12400.0,27.3603,27.3878,27.3603,27.3603,12400.0
2007-05-11 14:00:00,29.94,29.96,29.92,29.94,21000.0,27.3695,27.3878,27.3512,27.3695,21000.0
2007-05-11 14:30:00,29.93,29.93,29.84,29.85,81000.0,27.3603,27.3603,27.2781,27.2872,81000.0
2007-05-11 15:00:00,29.85,29.85,29.81,29.82,84000.0,27.2872,27.2872,27.2506,27.2598,84000.0
2007-05-11 15:30:00,29.83,29.89,29.81,29.83,64000.0,27.2689,27.3238,27.2506,27.2689,64000.0
2007-05-14 09:30:00,29.79,29.83,29.59,29.8,29000.0,27.2324,27.2689,27.0495,27.2415,29000.0
2007-05-14 10:00:00,29.79,29.79,29.68,29.71,19400.0,27.2324,27.2324,27.1318,27.1592,19400.0
2007-05-14 10:30:00,29.72,29.85,29.72,29.81,22400.0,27.1684,27.2872,27.1684,27.2506,22400.0
2007-05-14 11:00:00,29.82,29.91,29.71,29.85,29600.0,27.2598,27.3421,27.1592,27.2872,29600.0
2007-05-14 11:30:00,29.83,29.87,29.77,29.79,12000.0,27.2689,27.3055,27.2141,27.2324,12000.0
2007-05-14 12:00:00,29.77,29.77,29.69,29.69,42200.0,27.2141,27.2141,27.1409,27.1409,42200.0
2007-05-14 12:30:00,29.7,29.74,29.64,29.65,30800.0,27.1501,27.1866,27.0952,27.1044,30800.0
2007-05-14 13:00:00,29.65,29.68,29.62,29.66,35000.0,27.1044,27.1318,27.077,27.1135,35000.0
2007-05-14 13:30:00,29.65,29.66,29.59,29.6,17000.0,27.1044,27.1135,27.0495,27.0587,17000.0
2007-05-14 14:00:00,29.59,29.6,29.55,29.6,36200.0,27.0495,27.0587,27.013,27.0587,36200.0
2007-05-14 14:30:00,29.58,29.61,29.55,29.59,26800.0,27.0404,27.0678,27.013,27.0495,26800.0
2007-05-14 15:00:00,29.6,29.66,29.57,29.66,80200.0,27.0587,27.1135,27.0312,27.1135,80200.0
2007-05-14 15:30:00,29.66,29.69,29.61,29.67,121800.0,27.1135,27.1409,27.0678,27.1227,121800.0
2007-05-15 09:30:00,29.74,29.85,29.57,29.85,37800.0,27.1866,27.2872,27.0312,27.2872,37800.0
2007-05-15 10:00:00,29.86,29.95,29.76,29.92,25200.0,27.2963,27.3786,27.2049,27.3512,25200.0
2007-05-15 10:30:00,29.92,29.93,29.88,29.88,17200.0,27.3512,27.3603,27.3146,27.3146,17200.0
2007-05-15 11:00:00,29.88,29.91,29.83,29.91,17800.0,27.3146,27.3421,27.2689,27.3421,17800.0
2007-05-15 11:30:00,29.91,29.97,29.91,29.97,15000.0,27.3421,27.3969,27.3421,27.3969,15000.0
2007-05-15 12:00:00,29.96,29.97,29.93,29.93,13400.0,27.3878,27.3969,27.3603,27.3603,13400.0
2007-05-15 12:30:00,29.93,29.95,29.88,29.88,16400.0,27.3603,27.3786,27.3146,27.3146,16400.0
2007-05-15 13:00:00,29.88,29.89,29.85,29.86,13400.0,27.3146,27.3238,27.2872,27.2963,13400.0
2007-05-15 13:30:00,29.86,29.86,29.72,29.73,25800.0,27.2963,27.2963,27.1684,27.1775,25800.0
2007-05-15 14:00:00,29.75,29.79,29.75,29.78,16200.0,27.1958,27.2324,27.1958,27.2232,16200.0
2007-05-15 14:30:00,29.79,29.82,29.76,29.78,57600.0,27.2324,27.2598,27.2049,27.2232,57600.0
2007-05-15 15:00:00,29.78,29.82,29.76,29.81,33600.0,27.2232,27.2598,27.2049,27.2506,33600.0
2007-05-15 15:30:00,29.82,29.83,29.7,29.75,44800.0,27.2598,27.2689,27.1501,27.1958,44800.0
2007-05-16 09:30:00,29.9,29.96,29.79,29.95,30000.0,27.3329,27.3878,27.2324,27.3786,30000.0
2007-05-16 10:00:00,29.93,30.0,29.93,29.97,22200.0,27.3603,27.4243,27.3603,27.3969,22200.0
2007-05-16 10:30:00,29.98,29.98,29.88,29.93,39200.0,27.406,27.406,27.3146,27.3603,39200.0
2007-05-16 11:00:00,29.93,29.93,29.83,29.84,28000.0,27.3603,27.3603,27.2689,27.2781,28000.0
2007-05-16 11:30:00,29.84,29.86,29.81,29.82,19600.0,27.2781,27.2963,27.2506,27.2598,19600.0
2007-05-16 12:00:00,29.83,29.9,29.83,29.88,22200.0,27.2689,27.3329,27.2689,27.3146,22200.0
2007-05-16 12:30:00,29.87,29.92,29.82,29.92,40400.0,27.3055,27.3512,27.2598,27.3512,40400.0
2007-05-16 13:00:00,29.92,29.92,29.83,29.87,27000.0,27.3512,27.3512,27.2689,27.3055,27000.0
2007-05-16 13:30:00,29.86,29.96,29.82,29.82,29200.0,27.2963,27.3878,27.2598,27.2598,29200.0
2007-05-16 14:00:00,29.82,29.89,29.81,29.82,31000.0,27.2598,27.3238,27.2506,27.2598,31000.0
2007-05-16 14:30:00,29.83,29.84,29.81,29.83,20400.0,27.2689,27.2781,27.2506,27.2689,20400.0
2007-05-16 15:00:00,29.83,29.86,29.82,29.86,27200.0,27.2689,27.2963,27.2598,27.2963,27200.0
2007-05-16 15:30:00,29.86,29.93,29.83,29.93,40400.0,27.2963,27.3603,27.2689,27.3603,40400.0
2007-05-17 09:30:00,29.68,29.75,29.46,29.66,84400.0,27.1318,27.1958,26.9307,27.1135,84400.0
2007-05-17 10:00:00,29.66,29.7,29.58,29.67,152200.0,27.1135,27.1501,27.0404,27.1227,152200.0
2007-05-17 10:30:00,29.67,29.84,29.6,29.84,233800.0,27.1227,27.2781,27.0587,27.2781,233800.0
2007-05-17 11:00:00,29.84,29.84,29.77,29.8,80200.0,27.2781,27.2781,27.2141,27.2415,80200.0
2007-05-17 11:30:00,29.8,29.9,29.79,29.85,58600.0,27.2415,27.3329,27.2324,27.2872,58600.0
2007-05-17 12:00:00,29.86,29.87,29.77,29.82,46400.0,27.2963,27.3055,27.2141,27.2598,46400.0
2007-05-17 12:30:00,29.81,29.84,29.8,29.82,31200.0,27.2506,27.2781,27.2415,27.2598,31200.0
2007-05-17 13:00:00,29.82,29.82,29.78,29.8,61200.0,27.2598,27.2598,27.2232,27.2415,61200.0
2007-05-17 13:30:00,29.82,29.89,29.77,29.88,175000.0,27.2598,27.3238,27.2141,27.3146,175000.0
2007-05-17 14:00:00,29.89,29.95,29.87,29.93,71600.0,27.3238,27.3786,27.3055,27.3603,71600.0
2007-05-17 14:30:00,29.92,29.94,29.86,29.86,64400.0,27.3512,27.3695,27.2963,27.2963,64400.0
2007-05-17 15:00:00,29.88,29.89,29.76,29.77,50800.0,27.3146,27.3238,27.2049,27.2141,50800.0
2007-05-17 15:30:00,29.77,29.81,29.74,29.75,165200.0,27.2141,27.2506,27.1866,27.1958,165200.0
2007-05-18 09:30:00,29.83,29.92,29.78,29.8,48800.0,27.2689,27.3512,27.2232,27.2415,48800.0
2007-05-18 10:00:00,29.81,29.84,29.74,29.76,77600.0,27.2506,27.2781,27.1866,27.2049,77600.0
2007-05-18 10:30:00,29.76,29.77,29.73,29.74,64400.0,27.2049,27.2141,27.1775,27.1866,64400.0
2007-05-18 11:00:00,29.74,29.76,29.73,29.73,57600.0,27.1866,27.2049,27.1775,27.1775,57600.0
2007-05-18 11:30:00,29.73,29.75,29.71,29.72,34200.0,27.1775,27.1958,27.1592,27.1684,34200.0
2007-05-18 12:00:00,29.73,29.73,29.68,29.71,43200.0,27.1775,27.1775,27.1318,27.1592,43200.0
2007-05-18 12:30:00,29.71,29.79,29.71,29.74,63400.0,27.1592,27.2324,27.1592,27.1866,63400.0
2007-05-18 13:00:00,29.74,29.75,29.73,29.75,40600.0,27.1866,27.1958,27.1775,27.1958,40600.0
2007-05-18 13:30:00,29.75,29.8,29.75,29.79,55800.0,27.1958,27.2415,27.1958,27.2324,55800.0
2007-05-18 14:00:00,29.79,29.82,29.78,29.8,75400.0,27.2324,27.2598,27.2232,27.2415,75400.0
2007-05-18 14:30:00,29.8,29.81,29.74,29.81,86000.0,27.2415,27.2506,27.1866,27.2506,86000.0
2007-05-18 15:00:00,29.81,29.84,29.78,29.84,93400.0,27.2506,27.2781,27.2232,27.2781,93400.0
2007-05-18 15:30:00,29.84,29.85,29.78,29.81,167600.0,27.2781,27.2872,27.2232,27.2506,167600.0
2007-05-21 09:30:00,29.76,29.88,29.76,29.78,33200.0,27.2049,27.3146,27.2049,27.2232,33200.0
2007-05-21 10:00:00,29.79,29.8,29.71,29.73,18400.0,27.2324,27.2415,27.1592,27.1775,18400.0
2007-05-21 10:30:00,29.73,29.75,29.69,29.74,28200.0,27.1775,27.1958,27.1409,27.1866,28200.0
2007-05-21 11:00:00,29.72,29.79,29.69,29.78,38200.0,27.1684,27.2324,27.1409,27.2232,38200.0
2007-05-21 11:30:00,29.75,29.84,29.74,29.84,57200.0,27.1958,27.2781,27.1866,27.2781,57200.0
2007-05-21 12:00:00,29.84,29.91,29.82,29.85,54200.0,27.2781,27.3421,27.2598,27.2872,54200.0
2007-05-21 12:30:00,29.87,29.87,29.84,29.85,28800.0,27.3055,27.3055,27.2781,27.2872,28800.0
2007-05-21 13:00:00,29.85,29.93,29.85,29.93,38400.0,27.2872,27.3603,27.2872,27.3603,38400.0
2007-05-21 13:30:00,29.93,29.94,29.9,29.93,34200.0,27.3603,27.3695,27.3329,27.3603,34200.0
2007-05-21 14:00:00,29.93,30.0,29.93,29.99,45400.0,27.3603,27.4243,27.3603,27.4152,45400.0
2007-05-21 14:30:00,29.99,30.08,29.99,30.04,68600.0,27.4152,27.4975,27.4152,27.4609,68600.0
2007-05-21 15:00:00,30.04,30.06,30.03,30.04,59000.0,27.4609,27.4792,27.4517,27.4609,59000.0
2007-05-21 15:30:00,30.04,30.11,30.04,30.1,98600.0,27.4609,27.5249,27.4609,27.5157,98600.0
2007-05-22 09:30:00,30.09,30.1,29.87,29.93,35800.0,27.5066,27.5157,27.3055,27.3603,35800.0
2007-05-22 10:00:00,29.93,29.95,29.89,29.9,49800.0,27.3603,27.3786,27.3238,27.3329,49800.0
2007-05-22 10:30:00,29.91,29.93,29.89,29.93,30400.0,27.3421,27.3603,27.3238,27.3603,30400.0
2007-05-22 11:00:00,29.93,29.97,29.9,29.96,42000.0,27.3603,27.3969,27.3329,27.3878,42000.0
2007-05-22 11:30:00,29.95,29.97,29.92,29.95,24400.0,27.3786,27.3969,27.3512,27.3786,24400.0
2007-05-22 12:00:00,29.93,29.95,29.92,29.94,55600.0,27.3603,27.3786,27.3512,27.3695,55600.0
2007-05-22 12:30:00,29.95,29.98,29.94,29.96,43400.0,27.3786,27.406,27.3695,27.3878,43400.0
2007-05-22 13:00:00,29.96,29.98,29.94,29.95,79200.0,27.3878,27.406,27.3695,27.3786,79200.0
2007-05-22 13:30:00,29.93,29.96,29.93,29.93,63200.0,27.3603,27.3878,27.3603,27.3603,63200.0
2007-05-22 14:00:00,29.93,30.05,29.93,30.04,68200.0,27.3603,27.47,27.3603,27.4609,68200.0
2007-05-22 14:30:00,30.04,30.1,30.02,30.03,27400.0,27.4609,27.5157,27.4426,27.4517,27400.0
2007-05-22 15:00:00,30.02,30.04,29.96,29.96,53400.0,27.4426,27.4609,27.3878,27.3878,53400.0
2007-05-22 15:30:00,29.96,30.02,29.95,29.99,248800.0,27.3878,27.4426,27.3786,27.4152,248800.0
2007-05-23 09:30:00,30.0,30.11,29.98,29.99,41400.0,27.4243,27.5249,27.406,27.4152,41400.0
2007-05-23 10:00:00,29.99,30.0,29.91,29.95,36200.0,27.4152,27.4243,27.3421,27.3786,36200.0
2007-05-23 10:30:00,29.96,30.02,29.95,29.99,62800.0,27.3878,27.4426,27.3786,27.4152,62800.0
2007-05-23 11:00:00,29.99,30.03,29.98,30.03,152800.0,27.4152,27.4517,27.406,27.4517,152800.0
2007-05-23 11:30:00,30.02,30.06,30.0,30.05,33800.0,27.4426,27.4792,27.4243,27.47,33800.0
2007-05-23 12:00:00,30.05,30.15,30.05,30.15,78000.0,27.47,27.5614,27.47,27.5614,78000.0
2007-05-23 12:30:00,30.15,30.19,30.13,30.18,48800.0,27.5614,27.598,27.5432,27.5889,48800.0
2007-05-23 13:00:00,30.18,30.23,30.18,30.23,57800.0,27.5889,27.6346,27.5889,27.6346,57800.0
2007-05-23 13:30:00,30.23,30.24,30.15,30.18,67000.0,27.6346,27.6437,27.5614,27.5889,67000.0
2007-05-23 14:00:00,30.18,30.23,30.13,30.14,147800.0,27.5889,27.6346,27.5432,27.5523,147800.0
2007-05-23 14:30:00,30.14,30.23,30.14,30.19,90000.0,27.5523,27.6346,27.5523,27.598,90000.0
2007-05-23 15:00:00,30.19,30.21,30.15,30.17,65200.0,27.598,27.6163,27.5614,27.5797,65200.0
2007-05-23 15:30:00,30.18,30.2,30.15,30.17,105000.0,27.5889,27.6072,27.5614,27.5797,105000.0
2007-05-24 09:30:00,30.14,30.16,30.13,30.15,14600.0,27.5523,27.5706,27.5432,27.5614,14600.0
2007-05-24 10:00:00,30.16,30.25,30.16,30.25,34400.0,27.5706,27.6529,27.5706,27.6529,34400.0
2007-05-24 10:30:00,30.23,30.27,30.15,30.16,30000.0,27.6346,27.6711,27.5614,27.5706,30000.0
2007-05-24 11:00:00,30.15,30.18,30.13,30.15,50600.0,27.5614,27.5889,27.5432,27.5614,50600.0
2007-05-24 11:30:00,30.15,30.18,30.14,30.17,22600.0,27.5614,27.5889,27.5523,27.5797,22600.0
2007-05-24 12:00:00,30.17,30.17,30.13,30.13,33200.0,27.5797,27.5797,27.5432,27.5432,33200.0
2007-05-24 12:30:00,30.14,30.16,30.13,30.15,50200.0,27.5523,27.5706,27.5432,27.5614,50200.0
2007-05-24 13:00:00,30.16,30.17,30.06,30.17,57800.0,27.5706,27.5797,27.4792,27.5797,57800.0
2007-05-24 13:30:00,30.17,30.18,30.12,30.13,55200.0,27.5797,27.5889,27.534,27.5432,55200.0
2007-05-24 14:00:00,30.13,30.15,30.1,30.14,16600.0,27.5432,27.5614,27.5157,27.5523,16600.0
2007-05-24 14:30:00,30.14,30.16,30.1,30.13,23800.0,27.5523,27.5706,27.5157,27.5432,23800.0
2007-05-24 15:00:00,30.14,30.16,30.11,30.13,34400.0,27.5523,27.5706,27.5249,27.5432,34400.0
2007-05-24 15:30:00,30.12,30.15,30.1,30.14,104400.0,27.534,27.5614,27.5157,27.5523,104400.0
2007-05-25 09:30:00,30.16,30.2,30.04,30.1,34400.0,27.5706,27.6072,27.4609,27.5157,34400.0
2007-05-25 10:00:00,30.1,30.16,30.09,30.16,29400.0,27.5157,27.5706,27.5066,27.5706,29400.0
2007-05-25 10:30:00,30.16,30.17,30.13,30.15,37800.0,27.5706,27.5797,27.5432,27.5614,37800.0
2007-05-25 11:00:00,30.15,30.23,30.13,30.22,23200.0,27.5614,27.6346,27.5432,27.6254,23200.0
2007-05-25 11:30:00,30.22,30.24,30.19,30.23,39600.0,27.6254,27.6437,27.598,27.6346,39600.0
2007-05-25 12:00:00,30.23,30.23,30.2,30.2,41400.0,27.6346,27.6346,27.6072,27.6072,41400.0
2007-05-25 12:30:00,30.21,30.3,30.21,30.27,20800.0,27.6163,27.6986,27.6163,27.6711,20800.0
2007-05-25 13:00:00,30.28,30.32,30.26,30.3,25800.0,27.6803,27.7169,27.662,27.6986,25800.0
2007-05-25 13:30:00,30.3,30.33,30.29,30.31,21000.0,27.6986,27.726,27.6894,27.7077,21000.0
2007-05-25 14:00:00,30.31,30.31,30.23,30.25,48600.0,27.7077,27.7077,27.6346,27.6529,48600.0
2007-05-25 14:30:00,30.25,30.27,30.24,30.25,70600.0,27.6529,27.6711,27.6437,27.6529,70600.0
2007-05-25 15:00:00,30.25,30.29,30.25,30.27,31400.0,27.6529,27.6894,27.6529,27.6711,31400.0
2007-05-25 15:30:00,30.29,30.31,30.25,30.28,49200.0,27.6894,27.7077,27.6529,27.6803,49200.0
2007-05-29 09:30:00,30.54,30.96,30.48,30.5,121800.0,27.918,28.3019,27.8631,27.8814,121800.0
2007-05-29 10:00:00,30.5,30.66,30.5,30.66,51400.0,27.8814,28.0277,27.8814,28.0277,51400.0
2007-05-29 10:30:00,30.66,30.67,30.55,30.58,51400.0,28.0277,28.0368,27.9271,27.9545,51400.0
2007-05-29 11:00:00,30.58,30.59,30.56,30.58,31800.0,27.9545,27.9637,27.9362,27.9545,31800.0
2007-05-29 11:30:00,30.57,30.58,30.47,30.49,107600.0,27.9454,27.9545,27.854,27.8723,107600.0
2007-05-29 12:00:00,30.48,30.49,30.42,30.42,36200.0,27.8631,27.8723,27.8083,27.8083,36200.0
2007-05-29 12:30:00,30.42,30.5,30.38,30.5,46400.0,27.8083,27.8814,27.7717,27.8814,46400.0
2007-05-29 13:00:00,30.49,30.5,30.48,30.5,51800.0,27.8723,27.8814,27.8631,27.8814,51800.0
2007-05-29 13:30:00,30.5,30.5,30.49,30.49,32200.0,27.8814,27.8814,27.8723,27.8723,32200.0
2007-05-29 14:00:00,30.49,30.5,30.45,30.46,43000.0,27.8723,27.8814,27.8357,27.8448,43000.0
2007-05-29 14:30:00,30.46,30.53,30.45,30.53,65000.0,27.8448,27.9088,27.8357,27.9088,65000.0
2007-05-29 15:00:00,30.5,30.5,30.48,30.5,29600.0,27.8814,27.8814,27.8631,27.8814,29600.0
2007-05-29 15:30:00,30.49,30.56,30.47,30.5,50400.0,27.8723,27.9362,27.854,27.8814,50400.0
2007-05-30 09:30:00,30.31,30.58,30.31,30.5,47400.0,27.7439,27.9911,27.7439,27.9178,47400.0
2007-05-30 10:00:00,30.5,30.5,30.46,30.47,34600.0,27.9178,27.9178,27.8812,27.8904,34600.0
2007-05-30 10:30:00,30.47,30.5,30.45,30.48,24800.0,27.8904,27.9178,27.8721,27.8995,24800.0
2007-05-30 11:00:00,30.47,30.53,30.46,30.53,18400.0,27.8904,27.9453,27.8812,27.9453,18400.0
2007-05-30 11:30:00,30.54,30.56,30.52,30.55,20000.0,27.9545,27.9728,27.9361,27.9636,20000.0
2007-05-30 12:00:00,30.54,30.58,30.52,30.56,31400.0,27.9545,27.9911,27.9361,27.9728,31400.0
2007-05-30 12:30:00,30.56,30.56,30.5,30.52,27600.0,27.9728,27.9728,27.9178,27.9361,27600.0
2007-05-30 13:00:00,30.52,30.55,30.5,30.55,29800.0,27.9361,27.9636,27.9178,27.9636,29800.0
2007-05-30 13:30:00,30.55,30.55,30.51,30.54,38400.0,27.9636,27.9636,27.927,27.9545,38400.0
2007-05-30 14:00:00,30.53,30.59,30.5,30.55,52200.0,27.9453,28.0002,27.9178,27.9636,52200.0
2007-05-30 14:30:00,30.57,30.57,30.53,30.56,35000.0,27.9819,27.9819,27.9453,27.9728,35000.0
2007-05-30 15:00:00,30.56,30.6,30.55,30.58,48200.0,27.9728,28.0094,27.9636,27.9911,48200.0
2007-05-30 15:30:00,30.58,30.61,30.49,30.59,375600.0,27.9911,28.0185,27.9087,28.0002,375600.0
2007-05-31 09:30:00,30.85,31.2,30.81,31.06,104600.0,28.2382,28.5586,28.2016,28.4304,104600.0
2007-05-31 10:00:00,31.06,31.13,30.96,31.0,81200.0,28.4304,28.4945,28.3389,28.3755,81200.0
2007-05-31 10:30:00,31.0,31.02,30.99,31.01,68000.0,28.3755,28.3938,28.3664,28.3847,68000.0
2007-05-31 11:00:00,31.02,31.03,30.93,30.94,98600.0,28.3938,28.403,28.3114,28.3206,98600.0
2007-05-31 11:30:00,30.95,31.0,30.92,31.0,132800.0,28.3297,28.3755,28.3023,28.3755,132800.0
2007-05-31 12:00:00,31.0,31.05,30.98,31.0,34800.0,28.3755,28.4213,28.3572,28.3755,34800.0
2007-05-31 12:30:00,31.0,31.0,30.95,30.96,61800.0,28.3755,28.3755,28.3297,28.3389,61800.0
2007-05-31 13:00:00,30.96,30.97,30.78,30.8,101400.0,28.3389,28.348,28.1741,28.1924,101400.0
2007-05-31 13:30:00,30.8,30.81,30.75,30.78,92400.0,28.1924,28.2016,28.1467,28.1741,92400.0
2007-05-31 14:00:00,30.78,30.86,30.78,30.84,64800.0,28.1741,28.2474,28.1741,28.2291,64800.0
2007-05-31 14:30:00,30.84,30.98,30.84,30.95,113600.0,28.2291,28.3572,28.2291,28.3297,113600.0
2007-05-31 15:00:00,30.95,30.96,30.85,30.86,85200.0,28.3297,28.3389,28.2382,28.2474,85200.0
2007-05-31 15:30:00,30.86,30.91,30.83,30.87,150600.0,28.2474,28.2931,28.2199,28.2565,150600.0
2007-06-01 09:30:00,31.06,31.2,31.01,31.11,56800.0,28.4304,28.5586,28.3847,28.4762,56800.0
2007-06-01 10:00:00,31.12,31.26,31.1,31.11,31400.0,28.4853,28.6135,28.467,28.4762,31400.0
2007-06-01 10:30:00,31.11,31.15,31.1,31.13,25000.0,28.4762,28.5128,28.467,28.4945,25000.0
2007-06-01 11:00:00,31.13,31.28,31.13,31.28,55600.0,28.4945,28.6318,28.4945,28.6318,55600.0
2007-06-01 11:30:00,31.27,31.3,31.26,31.27,51000.0,28.6226,28.6501,28.6135,28.6226,51000.0
2007-06-01 12:00:00,31.26,31.3,31.25,31.3,52800.0,28.6135,28.6501,28.6043,28.6501,52800.0
2007-06-01 12:30:00,31.3,31.3,31.22,31.23,62000.0,28.6501,28.6501,28.5769,28.586,62000.0
2007-06-01 13:00:00,31.24,31.32,31.24,31.31,35000.0,28.5952,28.6684,28.5952,28.6593,35000.0
2007-06-01 13:30:00,31.31,31.38,31.31,31.34,59200.0,28.6593,28.7233,28.6593,28.6867,59200.0
2007-06-01 14:00:00,31.34,31.36,31.3,31.3,74800.0,28.6867,28.705,28.6501,28.6501,74800.0
2007-06-01 14:30:00,31.3,31.3,31.24,31.28,47800.0,28.6501,28.6501,28.5952,28.6318,47800.0
2007-06-01 15:00:00,31.29,31.29,31.24,31.24,43800.0,28.641,28.641,28.5952,28.5952,43800.0
2007-06-01 15:30:00,31.24,31.31,31.23,31.28,110400.0,28.5952,28.6593,28.586,28.6318,110400.0
2007-06-04 09:30:00,31.7,31.7,31.42,31.43,316000.0,29.0162,29.0162,28.7599,28.7691,316000.0
2007-06-04 10:00:00,31.43,31.47,31.38,31.4,132400.0,28.7691,28.8057,28.7233,28.7416,132400.0
2007-06-04 10:30:00,31.4,31.42,31.37,31.42,90200.0,28.7416,28.7599,28.7142,28.7599,90200.0
2007-06-04 11:00:00,31.41,31.48,31.39,31.47,96200.0,28.7508,28.8149,28.7325,28.8057,96200.0
2007-06-04 11:30:00,31.47,31.52,31.45,31.47,81000.0,28.8057,28.8515,28.7874,28.8057,81000.0
2007-06-04 12:00:00,31.47,31.56,31.46,31.54,64600.0,28.8057,28.8881,28.7966,28.8698,64600.0
2007-06-04 12:30:00,31.54,31.55,31.49,31.5,66600.0,28.8698,28.8789,28.824,28.8332,66600.0
2007-06-04 13:00:00,31.49,31.5,31.39,31.45,200400.0,28.824,28.8332,28.7325,28.7874,200400.0
2007-06-04 13:30:00,31.45,31.48,31.43,31.45,46600.0,28.7874,28.8149,28.7691,28.7874,46600.0
2007-06-04 14:00:00,31.45,31.49,31.44,31.45,54000.0,28.7874,28.824,28.7783,28.7874,54000.0
2007-06-04 14:30:00,31.45,31.51,31.44,31.47,104600.0,28.7874,28.8423,28.7783,28.8057,104600.0
2007-06-04 15:00:00,31.47,31.5,31.43,31.45,114000.0,28.8057,28.8332,28.7691,28.7874,114000.0
2007-06-04 15:30:00,31.46,31.53,31.46,31.49,131200.0,28.7966,28.8606,28.7966,28.824,131200.0
2007-06-05 09:30:00,31.48,31.55,31.42,31.43,46200.0,28.8149,28.8789,28.7599,28.7691,46200.0
2007-06-05 10:00:00,31.47,31.5,31.35,31.36,89000.0,28.8057,28.8332,28.6959,28.705,89000.0
2007-06-05 10:30:00,31.36,31.38,31.33,31.33,54800.0,28.705,28.7233,28.6776,28.6776,54800.0
2007-06-05 11:00:00,31.33,31.36,31.31,31.33,56200.0,28.6776,28.705,28.6593,28.6776,56200.0
2007-06-05 11:30:00,31.33,31.36,31.32,31.34,27200.0,28.6776,28.705,28.6684,28.6867,27200.0
2007-06-05 12:00:00,31.35,31.35,31.31,31.31,38400.0,28.6959,28.6959,28.6593,28.6593,38400.0
2007-06-05 12:30:00,31.31,31.36,31.31,31.36,78200.0,28.6593,28.705,28.6593,28.705,78200.0
2007-06-05 13:00:00,31.36,31.42,31.36,31.39,57200.0,28.705,28.7599,28.705,28.7325,57200.0
2007-06-05 13:30:00,31.39,31.43,31.39,31.43,31800.0,28.7325,28.7691,28.7325,28.7691,31800.0
2007-06-05 14:00:00,31.43,31.43,31.42,31.42,50200.0,28.7691,28.7691,28.7599,28.7599,50200.0
2007-06-05 14:30:00,31.42,31.45,31.41,31.45,88600.0,28.7599,28.7874,28.7508,28.7874,88600.0
2007-06-05 15:00:00,31.45,31.45,31.42,31.43,49400.0,28.7874,28.7874,28.7599,28.7691,49400.0
2007-06-05 15:30:00,31.43,31.52,31.43,31.49,112000.0,28.7691,28.8515,28.7691,28.824,112000.0
2007-06-06 09:30:00,31.24,31.28,31.07,31.21,31600.0,28.5952,28.6318,28.4396,28.5677,31600.0
2007-06-06 10:00:00,31.2,31.21,31.13,31.19,28600.0,28.5586,28.5677,28.4945,28.5494,28600.0
2007-06-06 10:30:00,31.2,31.25,31.18,31.23,33400.0,28.5586,28.6043,28.5403,28.586,33400.0
2007-06-06 11:00:00,31.23,31.25,31.11,31.13,27400.0,28.586,28.6043,28.4762,28.4945,27400.0
2007-06-06 11:30:00,31.12,31.12,30.95,30.97,58400.0,28.4853,28.4853,28.3297,28.348,58400.0
2007-06-06 12:00:00,30.97,30.99,30.93,30.98,33200.0,28.348,28.3664,28.3114,28.3572,33200.0
2007-06-06 12:30:00,30.97,30.98,30.9,30.91,34800.0,28.348,28.3572,28.284,28.2931,34800.0
2007-06-06 13:00:00,30.9,30.97,30.89,30.97,58600.0,28.284,28.348,28.2748,28.348,58600.0
2007-06-06 13:30:00,30.97,30.98,30.91,30.95,51600.0,28.348,28.3572,28.2931,28.3297,51600.0
2007-06-06 14:00:00,30.95,30.96,30.91,30.95,49200.0,28.3297,28.3389,28.2931,28.3297,49200.0
2007-06-06 14:30:00,30.95,30.98,30.92,30.98,67400.0,28.3297,28.3572,28.3023,28.3572,67400.0
2007-06-06 15:00:00,30.98,30.98,30.93,30.97,57600.0,28.3572,28.3572,28.3114,28.348,57600.0
2007-06-06 15:30:00,30.96,31.01,30.95,30.98,318600.0,28.3389,28.3847,28.3297,28.3572,318600.0
2007-06-07 09:30:00,30.86,30.98,30.86,30.95,16600.0,28.2474,28.3572,28.2474,28.3297,16600.0
2007-06-07 10:00:00,30.95,31.0,30.82,30.86,58600.0,28.3297,28.3755,28.2107,28.2474,58600.0
2007-06-07 10:30:00,30.86,31.0,30.86,31.0,29200.0,28.2474,28.3755,28.2474,28.3755,29200.0
2007-06-07 11:00:00,31.0,31.03,30.98,30.99,26600.0,28.3755,28.403,28.3572,28.3664,26600.0
2007-06-07 11:30:00,31.0,31.03,31.0,31.02,17400.0,28.3755,28.403,28.3755,28.3938,17400.0
2007-06-07 12:00:00,31.03,31.03,31.0,31.0,21400.0,28.403,28.403,28.3755,28.3755,21400.0
2007-06-07 12:30:00,31.0,31.03,31.0,31.0,41000.0,28.3755,28.403,28.3755,28.3755,41000.0
2007-06-07 13:00:00,31.03,31.03,30.95,30.95,121000.0,28.403,28.403,28.3297,28.3297,121000.0
2007-06-07 13:30:00,30.95,30.95,30.8,30.8,138600.0,28.3297,28.3297,28.1924,28.1924,138600.0
2007-06-07 14:00:00,30.8,30.81,30.69,30.73,92400.0,28.1924,28.2016,28.0918,28.1284,92400.0
2007-06-07 14:30:00,30.74,30.75,30.68,30.74,44800.0,28.1375,28.1467,28.0826,28.1375,44800.0
2007-06-07 15:00:00,30.74,30.83,30.73,30.76,56800.0,28.1375,28.2199,28.1284,28.1558,56800.0
2007-06-07 15:30:00,30.76,30.89,30.76,30.83,208200.0,28.1558,28.2748,28.1558,28.2199,208200.0
2007-06-08 09:30:00,30.75,30.95,30.51,30.95,49200.0,28.1467,28.3297,27.927,28.3297,49200.0
2007-06-08 10:00:00,30.95,31.11,30.92,31.1,78000.0,28.3297,28.4762,28.3023,28.467,78000.0
2007-06-08 10:30:00,31.11,31.15,31.04,31.15,89200.0,28.4762,28.5128,28.4121,28.5128,89200.0
2007-06-08 11:00:00,31.11,31.16,31.04,31.16,63000.0,28.4762,28.522,28.4121,28.522,63000.0
2007-06-08 11:30:00,31.16,31.17,31.13,31.17,25600.0,28.522,28.5311,28.4945,28.5311,25600.0
2007-06-08 12:00:00,31.17,31.18,31.07,31.07,27600.0,28.5311,28.5403,28.4396,28.4396,27600.0
2007-06-08 12:30:00,31.07,31.08,31.0,31.03,42200.0,28.4396,28.4487,28.3755,28.403,42200.0
2007-06-08 13:00:00,31.04,31.11,31.01,31.11,53000.0,28.4121,28.4762,28.3847,28.4762,53000.0
2007-06-08 13:30:00,31.11,31.13,31.07,31.08,34800.0,28.4762,28.4945,28.4396,28.4487,34800.0
2007-06-08 14:00:00,31.09,31.14,31.08,31.1,63400.0,28.4579,28.5037,28.4487,28.467,63400.0
2007-06-08 14:30:00,31.11,31.13,31.08,31.09,44600.0,28.4762,28.4945,28.4487,28.4579,44600.0
2007-06-08 15:00:00,31.1,31.18,31.1,31.18,65800.0,28.467,28.5403,28.467,28.5403,65800.0
2007-06-08 15:30:00,31.18,31.29,31.16,31.29,74400.0,28.5403,28.641,28.522,28.641,74400.0
2007-06-11 09:30:00,31.22,31.22,31.03,31.14,61400.0,28.5769,28.5769,28.403,28.5037,61400.0
2007-06-11 10:00:00,31.11,31.16,31.08,31.08,46200.0,28.4762,28.522,28.4487,28.4487,46200.0
2007-06-11 10:30:00,31.09,31.11,31.07,31.1,37000.0,28.4579,28.4762,28.4396,28.467,37000.0
2007-06-11 11:00:00,31.11,31.11,31.07,31.11,32200.0,28.4762,28.4762,28.4396,28.4762,32200.0
2007-06-11 11:30:00,31.11,31.11,31.09,31.11,21200.0,28.4762,28.4762,28.4579,28.4762,21200.0
2007-06-11 12:00:00,31.1,31.11,31.04,31.06,23200.0,28.467,28.4762,28.4121,28.4304,23200.0
2007-06-11 12:30:00,31.06,31.13,31.06,31.13,18600.0,28.4304,28.4945,28.4304,28.4945,18600.0
2007-06-11 13:00:00,31.13,31.14,31.1,31.12,19000.0,28.4945,28.5037,28.467,28.4853,19000.0
2007-06-11 13:30:00,31.13,31.13,31.08,31.08,21800.0,28.4945,28.4945,28.4487,28.4487,21800.0
2007-06-11 14:00:00,31.08,31.18,31.08,31.12,46800.0,28.4487,28.5403,28.4487,28.4853,46800.0
2007-06-11 14:30:00,31.11,31.15,31.08,31.14,20600.0,28.4762,28.5128,28.4487,28.5037,20600.0
2007-06-11 15:00:00,31.14,31.15,31.11,31.11,15400.0,28.5037,28.5128,28.4762,28.4762,15400.0
2007-06-11 15:30:00,31.11,31.18,31.1,31.15,68400.0,28.4762,28.5403,28.467,28.5128,68400.0
2007-06-12 09:30:00,31.03,31.13,30.92,31.1,123400.0,28.403,28.4945,28.3023,28.467,123400.0
2007-06-12 10:00:00,31.1,31.15,31.04,31.05,92800.0,28.467,28.5128,28.4121,28.4213,92800.0
2007-06-12 10:30:00,31.04,31.08,31.04,31.05,24200.0,28.4121,28.4487,28.4121,28.4213,24200.0
2007-06-12 11:00:00,31.05,31.06,31.02,31.02,54800.0,28.4213,28.4304,28.3938,28.3938,54800.0
2007-06-12 11:30:00,31.02,31.03,30.92,30.97,68400.0,28.3938,28.403,28.3023,28.348,68400.0
2007-06-12 12:00:00,30.97,30.98,30.94,30.98,43000.0,28.348,28.3572,28.3206,28.3572,43000.0
2007-06-12 12:30:00,30.98,30.98,30.89,30.91,46000.0,28.3572,28.3572,28.2748,28.2931,46000.0
2007-06-12 13:00:00,30.9,30.91,30.81,30.82,39000.0,28.284,28.2931,28.2016,28.2107,39000.0
2007-06-12 13:30:00,30.82,30.86,30.79,30.81,60200.0,28.2107,28.2474,28.1833,28.2016,60200.0
2007-06-12 14:00:00,30.82,30.98,30.82,30.97,65400.0,28.2107,28.3572,28.2107,28.348,65400.0
2007-06-12 14:30:00,30.97,31.01,30.95,30.99,52400.0,28.348,28.3847,28.3297,28.3664,52400.0
2007-06-12 15:00:00,31.0,31.02,30.89,30.89,79800.0,28.3755,28.3938,28.2748,28.2748,79800.0
2007-06-12 15:30:00,30.89,30.92,30.77,30.81,90200.0,28.2748,28.3023,28.165,28.2016,90200.0
2007-06-13 09:30:00,30.85,30.85,30.39,30.45,41600.0,28.2382,28.2382,27.8172,27.8721,41600.0
2007-06-13 10:00:00,30.46,30.54,30.43,30.51,301400.0,27.8812,27.9545,27.8538,27.927,301400.0
2007-06-13 10:30:00,30.51,30.59,30.49,30.53,26800.0,27.927,28.0002,27.9087,27.9453,26800.0
2007-06-13 11:00:00,30.54,30.55,30.5,30.5,45200.0,27.9545,27.9636,27.9178,27.9178,45200.0
2007-06-13 11:30:00,30.5,30.6,30.5,30.56,28600.0,27.9178,28.0094,27.9178,27.9728,28600.0
2007-06-13 12:00:00,30.55,30.57,30.52,30.53,22000.0,27.9636,27.9819,27.9361,27.9453,22000.0
2007-06-13 12:30:00,30.55,30.61,30.53,30.59,31200.0,27.9636,28.0185,27.9453,28.0002,31200.0
2007-06-13 13:00:00,30.59,30.64,30.59,30.61,39000.0,28.0002,28.046,28.0002,28.0185,39000.0
2007-06-13 13:30:00,30.61,30.66,30.6,30.66,96000.0,28.0185,28.0643,28.0094,28.0643,96000.0
2007-06-13 14:00:00,30.66,30.77,30.66,30.73,31600.0,28.0643,28.165,28.0643,28.1284,31600.0
2007-06-13 14:30:00,30.73,30.75,30.71,30.75,15800.0,28.1284,28.1467,28.1101,28.1467,15800.0
2007-06-13 15:00:00,30.75,30.76,30.68,30.7,24400.0,28.1467,28.1558,28.0826,28.1009,24400.0
2007-06-13 15:30:00,30.71,30.83,30.7,30.75,100800.0,28.1101,28.2199,28.1009,28.1467,100800.0
2007-06-14 09:30:00,30.72,30.8,30.7,30.76,120000.0,28.1192,28.1924,28.1009,28.1558,120000.0
2007-06-14 10:00:00,30.74,30.85,30.74,30.85,60200.0,28.1375,28.2382,28.1375,28.2382,60200.0
2007-06-14 10:30:00,30.84,30.86,30.72,30.75,39200.0,28.2291,28.2474,28.1192,28.1467,39200.0
2007-06-14 11:00:00,30.73,30.8,30.67,30.79,53200.0,28.1284,28.1924,28.0734,28.1833,53200.0
2007-06-14 11:30:00,30.78,30.84,30.67,30.81,64400.0,28.1741,28.2291,28.0734,28.2016,64400.0
2007-06-14 12:00:00,30.81,30.81,30.68,30.75,76800.0,28.2016,28.2016,28.0826,28.1467,76800.0
2007-06-14 12:30:00,30.75,30.8,30.73,30.75,36200.0,28.1467,28.1924,28.1284,28.1467,36200.0
2007-06-14 13:00:00,30.75,30.92,30.73,30.86,42200.0,28.1467,28.3023,28.1284,28.2474,42200.0
2007-06-14 13:30:00,30.85,30.89,30.77,30.88,56000.0,28.2382,28.2748,28.165,28.2657,56000.0
2007-06-14 14:00:00,30.88,31.0,30.85,31.0,67600.0,28.2657,28.3755,28.2382,28.3755,67600.0
2007-06-14 14:30:00,31.0,31.05,30.88,30.89,68000.0,28.3755,28.4213,28.2657,28.2748,68000.0
2007-06-14 15:00:00,30.89,31.0,30.87,30.93,94600.0,28.2748,28.3755,28.2565,28.3114,94600.0
2007-06-14 15:30:00,30.92,30.95,30.9,30.94,238400.0,28.3023,28.3297,28.284,28.3206,238400.0
2007-06-15 09:30:00,31.11,31.25,31.01,31.23,163000.0,28.4762,28.6043,28.3847,28.586,163000.0
2007-06-15 10:00:00,31.23,31.24,31.05,31.14,64800.0,28.586,28.5952,28.4213,28.5037,64800.0
2007-06-15 10:30:00,31.13,31.32,31.13,31.32,104600.0,28.4945,28.6684,28.4945,28.6684,104600.0
2007-06-15 11:00:00,31.33,31.36,31.24,31.25,49600.0,28.6776,28.705,28.5952,28.6043,49600.0
2007-06-15 11:30:00,31.24,31.25,31.17,31.18,61400.0,28.5952,28.6043,28.5311,28.5403,61400.0
2007-06-15 12:00:00,31.18,31.19,31.14,31.14,22000.0,28.5403,28.5494,28.5037,28.5037,22000.0
2007-06-15 12:30:00,31.13,31.14,31.09,31.09,14000.0,28.4945,28.5037,28.4579,28.4579,14000.0
2007-06-15 13:00:00,31.1,31.18,31.09,31.16,35400.0,28.467,28.5403,28.4579,28.522,35400.0
2007-06-15 13:30:00,31.17,31.22,31.15,31.22,39600.0,28.5311,28.5769,28.5128,28.5769,39600.0
2007-06-15 14:00:00,31.2,31.23,31.18,31.23,30600.0,28.5586,28.586,28.5403,28.586,30600.0
2007-06-15 14:30:00,31.23,31.25,31.18,31.2,19600.0,28.586,28.6043,28.5403,28.5586,19600.0
2007-06-15 15:00:00,31.2,31.21,31.18,31.19,77200.0,28.5586,28.5677,28.5403,28.5494,77200.0
2007-06-15 15:30:00,31.18,31.24,31.1,31.15,157600.0,28.5403,28.5952,28.467,28.5128,157600.0
2007-06-18 09:30:00,31.17,31.23,31.08,31.1,9800.0,28.5311,28.586,28.4487,28.467,9800.0
2007-06-18 10:00:00,31.09,31.12,31.0,31.1,26400.0,28.4579,28.4853,28.3755,28.467,26400.0
2007-06-18 10:30:00,31.09,31.11,31.07,31.07,103800.0,28.4579,28.4762,28.4396,28.4396,103800.0
2007-06-18 11:00:00,31.07,31.07,31.03,31.03,57600.0,28.4396,28.4396,28.403,28.403,57600.0
2007-06-18 11:30:00,31.03,31.06,30.97,31.02,51600.0,28.403,28.4304,28.348,28.3938,51600.0
2007-06-18 12:00:00,31.03,31.03,30.97,30.97,89200.0,28.403,28.403,28.348,28.348,89200.0
2007-06-18 12:30:00,30.97,31.01,30.97,31.0,171000.0,28.348,28.3847,28.348,28.3755,171000.0
2007-06-18 13:00:00,31.0,31.02,30.99,31.0,131800.0,28.3755,28.3938,28.3664,28.3755,131800.0
2007-06-18 13:30:00,31.0,31.0,30.99,31.0,37600.0,28.3755,28.3755,28.3664,28.3755,37600.0
2007-06-18 14:00:00,31.0,31.0,30.97,31.0,43000.0,28.3755,28.3755,28.348,28.3755,43000.0
2007-06-18 14:30:00,30.99,30.99,30.93,30.95,52000.0,28.3664,28.3664,28.3114,28.3297,52000.0
2007-06-18 15:00:00,30.96,30.98,30.89,30.93,61800.0,28.3389,28.3572,28.2748,28.3114,61800.0
2007-06-18 15:30:00,30.93,30.97,30.88,30.92,139200.0,28.3114,28.348,28.2657,28.3023,139200.0
2007-06-19 09:30:00,30.8,30.83,30.43,30.58,170400.0,28.1924,28.2199,27.8538,27.9911,170400.0
2007-06-19 10:00:00,30.57,30.6,30.5,30.59,168800.0,27.9819,28.0094,27.9178,28.0002,168800.0
2007-06-19 10:30:00,30.58,30.67,30.58,30.66,115200.0,27.9911,28.0734,27.9911,28.0643,115200.0
2007-06-19 11:00:00,30.66,30.68,30.61,30.61,117200.0,28.0643,28.0826,28.0185,28.0185,117200.0
2007-06-19 11:30:00,30.6,30.64,30.53,30.63,132800.0,28.0094,28.046,27.9453,28.0368,132800.0
2007-06-19 12:00:00,30.63,30.66,30.63,30.64,70400.0,28.0368,28.0643,28.0368,28.046,70400.0
2007-06-19 12:30:00,30.64,30.67,30.63,30.63,92800.0,28.046,28.0734,28.0368,28.0368,92800.0
2007-06-19 13:00:00,30.62,30.7,30.6,30.68,75600.0,28.0277,28.1009,28.0094,28.0826,75600.0
2007-06-19 13:30:00,30.67,30.69,30.62,30.63,55400.0,28.0734,28.0918,28.0277,28.0368,55400.0
2007-06-19 14:00:00,30.64,30.7,30.62,30.67,34200.0,28.046,28.1009,28.0277,28.0734,34200.0
2007-06-19 14:30:00,30.67,30.81,30.66,30.79,62200.0,28.0734,28.2016,28.0643,28.1833,62200.0
2007-06-19 15:00:00,30.8,30.8,30.68,30.69,84400.0,28.1924,28.1924,28.0826,28.0918,84400.0
2007-06-19 15:30:00,30.68,30.79,30.67,30.73,249800.0,28.0826,28.1833,28.0734,28.1284,249800.0
2007-06-20 09:30:00,30.83,30.86,30.73,30.76,34400.0,28.2199,28.2474,28.1284,28.1558,34400.0
2007-06-20 10:00:00,30.74,30.84,30.65,30.67,91800.0,28.1375,28.2291,28.0551,28.0734,91800.0
2007-06-20 10:30:00,30.68,30.83,30.68,30.82,74800.0,28.0826,28.2199,28.0826,28.2107,74800.0
2007-06-20 11:00:00,30.82,30.84,30.77,30.82,179000.0,28.2107,28.2291,28.165,28.2107,179000.0
2007-06-20 11:30:00,30.81,30.82,30.72,30.74,103200.0,28.2016,28.2107,28.1192,28.1375,103200.0
2007-06-20 12:00:00,30.74,30.85,30.72,30.8,48800.0,28.1375,28.2382,28.1192,28.1924,48800.0
2007-06-20 12:30:00,30.8,30.9,30.8,30.9,65800.0,28.1924,28.284,28.1924,28.284,65800.0
2007-06-20 13:00:00,30.9,30.9,30.82,30.83,60600.0,28.284,28.284,28.2107,28.2199,60600.0
2007-06-20 13:30:00,30.83,30.83,30.77,30.78,31000.0,28.2199,28.2199,28.165,28.1741,31000.0
2007-06-20 14:00:00,30.79,30.82,30.74,30.75,161800.0,28.1833,28.2107,28.1375,28.1467,161800.0
2007-06-20 14:30:00,30.75,30.8,30.71,30.8,118200.0,28.1467,28.1924,28.1101,28.1924,118200.0
2007-06-20 15:00:00,30.8,30.8,30.73,30.75,90800.0,28.1924,28.1924,28.1284,28.1467,90800.0
2007-06-20 15:30:00,30.76,30.76,30.5,30.57,203600.0,28.1558,28.1558,27.9178,27.9819,203600.0
2007-06-21 09:30:00,30.53,30.59,30.33,30.48,29800.0,27.9453,28.0002,27.7622,27.8995,29800.0
2007-06-21 10:00:00,30.46,30.73,30.43,30.72,63600.0,27.8812,28.1284,27.8538,28.1192,63600.0
2007-06-21 10:30:00,30.73,30.81,30.68,30.78,89200.0,28.1284,28.2016,28.0826,28.1741,89200.0
2007-06-21 11:00:00,30.78,30.8,30.68,30.69,164800.0,28.1741,28.1924,28.0826,28.0918,164800.0
2007-06-21 11:30:00,30.68,30.75,30.68,30.75,33400.0,28.0826,28.1467,28.0826,28.1467,33400.0
2007-06-21 12:00:00,30.75,30.84,30.74,30.84,49200.0,28.1467,28.2291,28.1375,28.2291,49200.0
2007-06-21 12:30:00,30.84,30.94,30.82,30.92,149200.0,28.2291,28.3206,28.2107,28.3023,149200.0
2007-06-21 13:00:00,30.91,30.93,30.78,30.83,52200.0,28.2931,28.3114,28.1741,28.2199,52200.0
2007-06-21 13:30:00,30.83,30.86,30.75,30.76,112000.0,28.2199,28.2474,28.1467,28.1558,112000.0
2007-06-21 14:00:00,30.76,30.79,30.68,30.68,48800.0,28.1558,28.1833,28.0826,28.0826,48800.0
2007-06-21 14:30:00,30.68,30.69,30.62,30.65,59800.0,28.0826,28.0918,28.0277,28.0551,59800.0
2007-06-21 15:00:00,30.64,30.74,30.62,30.72,47800.0,28.046,28.1375,28.0277,28.1192,47800.0
2007-06-21 15:30:00,30.73,30.8,30.68,30.77,118400.0,28.1284,28.1924,28.0826,28.165,118400.0
2007-06-22 09:30:00,30.72,30.72,30.51,30.66,36600.0,28.1192,28.1192,27.927,28.0643,36600.0
2007-06-22 10:00:00,30.65,30.74,30.55,30.74,37200.0,28.0551,28.1375,27.9636,28.1375,37200.0
2007-06-22 10:30:00,30.71,30.79,30.71,30.79,41400.0,28.1101,28.1833,28.1101,28.1833,41400.0
2007-06-22 11:00:00,30.78,30.78,30.66,30.76,32000.0,28.1741,28.1741,28.0643,28.1558,32000.0
2007-06-22 11:30:00,30.75,30.78,30.71,30.78,26800.0,28.1467,28.1741,28.1101,28.1741,26800.0
2007-06-22 12:00:00,30.79,30.81,30.75,30.75,39000.0,28.1833,28.2016,28.1467,28.1467,39000.0
2007-06-22 12:30:00,30.74,30.84,30.71,30.79,50200.0,28.1375,28.2291,28.1101,28.1833,50200.0
2007-06-22 13:00:00,30.78,30.79,30.58,30.58,249000.0,28.1741,28.1833,27.9911,27.9911,249000.0
2007-06-22 13:30:00,30.59,30.6,30.5,30.5,46000.0,28.0002,28.0094,27.9178,27.9178,46000.0
2007-06-22 14:00:00,30.5,30.5,30.47,30.5,35000.0,27.9178,27.9178,27.8904,27.9178,35000.0
2007-06-22 14:30:00,30.5,30.5,30.47,30.5,57200.0,27.9178,27.9178,27.8904,27.9178,57200.0
2007-06-22 15:00:00,30.5,30.53,30.46,30.5,60800.0,27.9178,27.9453,27.8812,27.9178,60800.0
2007-06-22 15:30:00,30.49,30.6,30.45,30.52,241000.0,27.9087,28.0094,27.8721,27.9361,241000.0
2007-06-25 09:30:00,30.5,30.68,30.5,30.68,37600.0,27.9178,28.0826,27.9178,28.0826,37600.0
2007-06-25 10:00:00,30.67,30.94,30.67,30.85,96200.0,28.0734,28.3206,28.0734,28.2382,96200.0
2007-06-25 10:30:00,30.82,30.91,30.73,30.91,60000.0,28.2107,28.2931,28.1284,28.2931,60000.0
2007-06-25 11:00:00,30.92,30.98,30.88,30.88,34600.0,28.3023,28.3572,28.2657,28.2657,34600.0
2007-06-25 11:30:00,30.89,30.9,30.83,30.86,53400.0,28.2748,28.284,28.2199,28.2474,53400.0
2007-06-25 12:00:00,30.86,30.88,30.72,30.73,33000.0,28.2474,28.2657,28.1192,28.1284,33000.0
2007-06-25 12:30:00,30.73,30.73,30.63,30.65,27400.0,28.1284,28.1284,28.0368,28.0551,27400.0
2007-06-25 13:00:00,30.66,30.75,30.66,30.74,67200.0,28.0643,28.1467,28.0643,28.1375,67200.0
2007-06-25 13:30:00,30.72,30.79,30.72,30.73,43400.0,28.1192,28.1833,28.1192,28.1284,43400.0
2007-06-25 14:00:00,30.73,30.74,30.54,30.59,74200.0,28.1284,28.1375,27.9545,28.0002,74200.0
2007-06-25 14:30:00,30.59,30.66,30.46,30.48,102400.0,28.0002,28.0643,27.8812,27.8995,102400.0
2007-06-25 15:00:00,30.46,30.79,30.42,30.46,96000.0,27.8812,28.1833,27.8446,27.8812,96000.0
2007-06-25 15:30:00,30.45,30.53,30.4,30.42,134800.0,27.8721,27.9453,27.8263,27.8446,134800.0
2007-06-26 09:30:00,30.55,30.63,30.46,30.63,23600.0,27.9636,28.0368,27.8812,28.0368,23600.0
2007-06-26 10:00:00,30.64,30.64,30.53,30.55,21600.0,28.046,28.046,27.9453,27.9636,21600.0
2007-06-26 10:30:00,30.55,30.61,30.53,30.53,25200.0,27.9636,28.0185,27.9453,27.9453,25200.0
2007-06-26 11:00:00,30.52,30.64,30.5,30.59,22600.0,27.9361,28.046,27.9178,28.0002,22600.0
2007-06-26 11:30:00,30.59,30.68,30.58,30.66,19400.0,28.0002,28.0826,27.9911,28.0643,19400.0
2007-06-26 12:00:00,30.66,30.67,30.57,30.64,21600.0,28.0643,28.0734,27.9819,28.046,21600.0
2007-06-26 12:30:00,30.65,30.65,30.55,30.61,39000.0,28.0551,28.0551,27.9636,28.0185,39000.0
2007-06-26 13:00:00,30.64,30.66,30.59,30.6,19800.0,28.046,28.0643,28.0002,28.0094,19800.0
2007-06-26 13:30:00,30.61,30.67,30.54,30.64,37200.0,28.0185,28.0734,27.9545,28.046,37200.0
2007-06-26 14:00:00,30.65,30.68,30.54,30.55,21800.0,28.0551,28.0826,27.9545,27.9636,21800.0
2007-06-26 14:30:00,30.55,30.57,30.46,30.47,26400.0,27.9636,27.9819,27.8812,27.8904,26400.0
2007-06-26 15:00:00,30.48,30.61,30.45,30.59,34400.0,27.8995,28.0185,27.8721,28.0002,34400.0
2007-06-26 15:30:00,30.59,30.63,30.54,30.56,66200.0,28.0002,28.0368,27.9545,27.9728,66200.0
2007-06-27 09:30:00,30.43,30.47,30.36,30.43,20400.0,27.8538,27.8904,27.7897,27.8538,20400.0
2007-06-27 10:00:00,30.42,30.45,30.4,30.45,39800.0,27.8446,27.8721,27.8263,27.8721,39800.0
2007-06-27 10:30:00,30.45,30.51,30.38,30.46,68800.0,27.8721,27.927,27.808,27.8812,68800.0
2007-06-27 11:00:00,30.45,30.62,30.43,30.62,115800.0,27.8721,28.0277,27.8538,28.0277,115800.0
2007-06-27 11:30:00,30.62,30.62,30.54,30.55,49600.0,28.0277,28.0277,27.9545,27.9636,49600.0
2007-06-27 12:00:00,30.55,30.58,30.46,30.49,64600.0,27.9636,27.9911,27.8812,27.9087,64600.0
2007-06-27 12:30:00,30.49,30.5,30.48,30.49,29000.0,27.9087,27.9178,27.8995,27.9087,29000.0
2007-06-27 13:00:00,30.49,30.53,30.44,30.5,26600.0,27.9087,27.9453,27.8629,27.9178,26600.0
2007-06-27 13:30:00,30.48,30.51,30.43,30.48,24000.0,27.8995,27.927,27.8538,27.8995,24000.0
2007-06-27 14:00:00,30.49,30.58,30.49,30.57,38800.0,27.9087,27.9911,27.9087,27.9819,38800.0
2007-06-27 14:30:00,30.56,30.59,30.5,30.52,38800.0,27.9728,28.0002,27.9178,27.9361,38800.0
2007-06-27 15:00:00,30.52,30.53,30.47,30.5,91600.0,27.9361,27.9453,27.8904,27.9178,91600.0
2007-06-27 15:30:00,30.5,30.65,30.5,30.64,150600.0,27.9178,28.0551,27.9178,28.046,150600.0
2007-06-28 09:30:00,30.63,30.73,30.58,30.7,19200.0,28.0368,28.1284,27.9911,28.1009,19200.0
2007-06-28 10:00:00,30.72,30.82,30.7,30.75,31600.0,28.1192,28.2107,28.1009,28.1467,31600.0
2007-06-28 10:30:00,30.75,30.77,30.64,30.66,46200.0,28.1467,28.165,28.046,28.0643,46200.0
2007-06-28 11:00:00,30.66,30.66,30.61,30.64,42600.0,28.0643,28.0643,28.0185,28.046,42600.0
2007-06-28 11:30:00,30.64,30.67,30.61,30.67,32200.0,28.046,28.0734,28.0185,28.0734,32200.0
2007-06-28 12:00:00,30.66,30.74,30.64,30.73,27200.0,28.0643,28.1375,28.046,28.1284,27200.0
2007-06-28 12:30:00,30.73,30.78,30.71,30.77,24600.0,28.1284,28.1741,28.1101,28.165,24600.0
2007-06-28 13:00:00,30.75,30.84,30.75,30.83,28800.0,28.1467,28.2291,28.1467,28.2199,28800.0
2007-06-28 13:30:00,30.83,30.87,30.8,30.8,49200.0,28.2199,28.2565,28.1924,28.1924,49200.0
2007-06-28 14:00:00,30.79,30.8,30.71,30.75,66400.0,28.1833,28.1924,28.1101,28.1467,66400.0
2007-06-28 14:30:00,30.75,30.75,30.67,30.67,81000.0,28.1467,28.1467,28.0734,28.0734,81000.0
2007-06-28 15:00:00,30.67,30.72,30.63,30.69,95400.0,28.0734,28.1192,28.0368,28.0918,95400.0
2007-06-28 15:30:00,30.7,30.72,30.65,30.67,118000.0,28.1009,28.1192,28.0551,28.0734,118000.0
2007-06-29 09:30:00,30.72,30.8,30.66,30.8,16600.0,28.1192,28.1924,28.0643,28.1924,16600.0
2007-06-29 10:00:00,30.82,30.87,30.79,30.84,47000.0,28.2107,28.2565,28.1833,28.2291,47000.0
2007-06-29 10:30:00,30.83,30.83,30.79,30.83,38400.0,28.2199,28.2199,28.1833,28.2199,38400.0
2007-06-29 11:00:00,30.81,30.82,30.75,30.78,80000.0,28.2016,28.2107,28.1467,28.1741,80000.0
2007-06-29 11:30:00,30.78,30.83,30.74,30.78,103400.0,28.1741,28.2199,28.1375,28.1741,103400.0
2007-06-29 12:00:00,30.79,30.82,30.74,30.77,83400.0,28.1833,28.2107,28.1375,28.165,83400.0
2007-06-29 12:30:00,30.76,30.77,30.68,30.72,17400.0,28.1558,28.165,28.0826,28.1192,17400.0
2007-06-29 13:00:00,30.72,30.77,30.72,30.77,17600.0,28.1192,28.165,28.1192,28.165,17600.0
2007-06-29 13:30:00,30.77,30.8,30.71,30.74,74000.0,28.165,28.1924,28.1101,28.1375,74000.0
2007-06-29 14:00:00,30.74,30.76,30.68,30.73,68400.0,28.1375,28.1558,28.0826,28.1284,68400.0
2007-06-29 14:30:00,30.73,30.83,30.71,30.78,76200.0,28.1284,28.2199,28.1101,28.1741,76200.0
2007-06-29 15:00:00,30.78,30.8,30.63,30.67,132600.0,28.1741,28.1924,28.0368,28.0734,132600.0
2007-06-29 15:30:00,30.66,30.77,30.66,30.75,161400.0,28.0643,28.165,28.0643,28.1467,161400.0
2007-07-03 09:30:00,30.67,30.72,30.61,30.7,29200.0,28.0734,28.1192,28.0185,28.1009,29200.0
2007-07-03 10:00:00,30.68,30.75,30.66,30.75,28400.0,28.0826,28.1467,28.0643,28.1467,28400.0
2007-07-03 10:30:00,30.78,30.86,30.78,30.85,106600.0,28.1741,28.2474,28.1741,28.2382,106600.0
2007-07-03 11:00:00,30.85,30.95,30.85,30.93,38600.0,28.2382,28.3297,28.2382,28.3114,38600.0
2007-07-03 11:30:00,30.95,31.07,30.93,31.07,69000.0,28.3297,28.4396,28.3114,28.4396,69000.0
2007-07-03 12:00:00,31.07,31.16,31.07,31.14,86000.0,28.4396,28.522,28.4396,28.5037,86000.0
2007-07-03 12:30:00,31.14,31.14,31.04,31.05,132600.0,28.5037,28.5037,28.4121,28.4213,132600.0
2007-07-05 09:30:00,31.05,31.09,30.91,30.95,28000.0,28.4213,28.4579,28.2931,28.3297,28000.0
2007-07-05 10:00:00,30.95,30.97,30.86,30.91,50000.0,28.3297,28.348,28.2474,28.2931,50000.0
2007-07-05 10:30:00,30.92,30.98,30.91,30.93,20600.0,28.3023,28.3572,28.2931,28.3114,20600.0
2007-07-05 11:00:00,30.95,31.05,30.93,31.04,33000.0,28.3297,28.4213,28.3114,28.4121,33000.0
2007-07-05 11:30:00,31.05,31.05,30.99,31.0,19200.0,28.4213,28.4213,28.3664,28.3755,19200.0
2007-07-05 12:00:00,31.0,31.05,31.0,31.0,24600.0,28.3755,28.4213,28.3755,28.3755,24600.0
2007-07-05 12:30:00,31.0,31.0,30.88,30.9,32000.0,28.3755,28.3755,28.2657,28.284,32000.0
2007-07-05 13:00:00,30.91,31.05,30.91,31.04,20600.0,28.2931,28.4213,28.2931,28.4121,20600.0
2007-07-05 13:30:00,31.04,31.04,30.99,30.99,31200.0,28.4121,28.4121,28.3664,28.3664,31200.0
2007-07-05 14:00:00,30.98,31.01,30.95,30.95,44400.0,28.3572,28.3847,28.3297,28.3297,44400.0
2007-07-05 14:30:00,30.94,30.96,30.87,30.9,80800.0,28.3206,28.3389,28.2565,28.284,80800.0
2007-07-05 15:00:00,30.89,30.97,30.89,30.96,46600.0,28.2748,28.348,28.2748,28.3389,46600.0
2007-07-05 15:30:00,30.96,30.97,30.89,30.93,101000.0,28.3389,28.348,28.2748,28.3114,101000.0
2007-07-06 09:30:00,30.97,30.97,30.66,30.69,23200.0,28.348,28.348,28.0643,28.0918,23200.0
2007-07-06 10:00:00,30.68,30.89,30.68,30.89,29600.0,28.0826,28.2748,28.0826,28.2748,29600.0
2007-07-06 10:30:00,30.89,30.98,30.83,30.97,51600.0,28.2748,28.3572,28.2199,28.348,51600.0
2007-07-06 11:00:00,30.97,31.04,30.96,30.99,53800.0,28.348,28.4121,28.3389,28.3664,53800.0
2007-07-06 11:30:00,30.99,31.1,30.97,31.1,55000.0,28.3664,28.467,28.348,28.467,55000.0
2007-07-06 12:00:00,31.11,31.11,31.0,31.03,26000.0,28.4762,28.4762,28.3755,28.403,26000.0
2007-07-06 12:30:00,31.04,31.09,31.01,31.06,17200.0,28.4121,28.4579,28.3847,28.4304,17200.0
2007-07-06 13:00:00,31.06,31.1,30.98,31.1,17600.0,28.4304,28.467,28.3572,28.467,17600.0
2007-07-06 13:30:00,31.08,31.12,31.05,31.09,18400.0,28.4487,28.4853,28.4213,28.4579,18400.0
2007-07-06 14:00:00,31.08,31.13,31.03,31.1,28600.0,28.4487,28.4945,28.403,28.467,28600.0
2007-07-06 14:30:00,31.11,31.21,31.1,31.2,39800.0,28.4762,28.5677,28.467,28.5586,39800.0
2007-07-06 15:00:00,31.18,31.23,31.14,31.19,45400.0,28.5403,28.586,28.5037,28.5494,45400.0
2007-07-06 15:30:00,31.18,31.22,31.15,31.16,128600.0,28.5403,28.5769,28.5128,28.522,128600.0
2007-07-09 09:30:00,31.25,31.3,30.88,30.92,21800.0,28.6043,28.6501,28.2657,28.3023,21800.0
2007-07-09 10:00:00,30.92,30.92,30.83,30.85,13600.0,28.3023,28.3023,28.2199,28.2382,13600.0
2007-07-09 10:30:00,30.85,30.86,30.65,30.7,27800.0,28.2382,28.2474,28.0551,28.1009,27800.0
2007-07-09 11:00:00,30.71,30.8,30.71,30.77,28800.0,28.1101,28.1924,28.1101,28.165,28800.0
2007-07-09 11:30:00,30.77,30.81,30.72,30.77,33200.0,28.165,28.2016,28.1192,28.165,33200.0
2007-07-09 12:00:00,30.75,30.76,30.64,30.65,30400.0,28.1467,28.1558,28.046,28.0551,30400.0
2007-07-09 12:30:00,30.65,30.7,30.65,30.67,26400.0,28.0551,28.1009,28.0551,28.0734,26400.0
2007-07-09 13:00:00,30.68,30.68,30.56,30.57,34800.0,28.0826,28.0826,27.9728,27.9819,34800.0
2007-07-09 13:30:00,30.56,30.58,30.49,30.57,89400.0,27.9728,27.9911,27.9087,27.9819,89400.0
2007-07-09 14:00:00,30.58,30.69,30.58,30.66,46200.0,27.9911,28.0918,27.9911,28.0643,46200.0
2007-07-09 14:30:00,30.66,30.73,30.64,30.71,27600.0,28.0643,28.1284,28.046,28.1101,27600.0
2007-07-09 15:00:00,30.71,30.74,30.7,30.72,32800.0,28.1101,28.1375,28.1009,28.1192,32800.0
2007-07-09 15:30:00,30.73,30.93,30.68,30.72,133600.0,28.1284,28.3114,28.0826,28.1192,133600.0
2007-07-10 09:30:00,30.61,30.65,30.44,30.61,27400.0,28.0185,28.0551,27.8629,28.0185,27400.0
2007-07-10 10:00:00,30.61,30.65,30.53,30.53,22200.0,28.0185,28.0551,27.9453,27.9453,22200.0
2007-07-10 10:30:00,30.52,30.53,30.48,30.51,19200.0,27.9361,27.9453,27.8995,27.927,19200.0
2007-07-10 11:00:00,30.53,30.57,30.49,30.54,23400.0,27.9453,27.9819,27.9087,27.9545,23400.0
2007-07-10 11:30:00,30.54,30.58,30.52,30.54,39200.0,27.9545,27.9911,27.9361,27.9545,39200.0
2007-07-10 12:00:00,30.54,30.55,30.48,30.5,30200.0,27.9545,27.9636,27.8995,27.9178,30200.0
2007-07-10 12:30:00,30.5,30.52,30.44,30.5,31400.0,27.9178,27.9361,27.8629,27.9178,31400.0
2007-07-10 13:00:00,30.5,30.58,30.47,30.47,32600.0,27.9178,27.9911,27.8904,27.8904,32600.0
2007-07-10 13:30:00,30.47,30.49,30.38,30.41,34800.0,27.8904,27.9087,27.808,27.8355,34800.0
2007-07-10 14:00:00,30.41,30.45,30.36,30.41,50800.0,27.8355,27.8721,27.7897,27.8355,50800.0
2007-07-10 14:30:00,30.4,30.43,30.33,30.36,37800.0,27.8263,27.8538,27.7622,27.7897,37800.0
2007-07-10 15:00:00,30.37,30.38,30.29,30.29,52800.0,27.7988,27.808,27.7256,27.7256,52800.0
2007-07-10 15:30:00,30.29,30.33,30.24,30.27,113000.0,27.7256,27.7622,27.6798,27.7073,113000.0
2007-07-11 09:30:00,30.3,30.3,30.25,30.28,18800.0,27.7348,27.7348,27.689,27.7165,18800.0
2007-07-11 10:00:00,30.27,30.41,30.25,30.38,35000.0,27.7073,27.8355,27.689,27.808,35000.0
2007-07-11 10:30:00,30.36,30.38,30.33,30.36,24000.0,27.7897,27.808,27.7622,27.7897,24000.0
2007-07-11 11:00:00,30.37,30.38,30.36,30.36,25400.0,27.7988,27.808,27.7897,27.7897,25400.0
2007-07-11 11:30:00,30.35,30.36,30.2,30.21,34800.0,27.7805,27.7897,27.6432,27.6524,34800.0
2007-07-11 12:00:00,30.21,30.26,30.2,30.24,47800.0,27.6524,27.6982,27.6432,27.6798,47800.0
2007-07-11 12:30:00,30.24,30.25,30.24,30.25,11200.0,27.6798,27.689,27.6798,27.689,11200.0
2007-07-11 13:00:00,30.25,30.26,30.25,30.26,9600.0,27.689,27.6982,27.689,27.6982,9600.0
2007-07-11 13:30:00,30.26,30.29,30.22,30.22,35000.0,27.6982,27.7256,27.6615,27.6615,35000.0
2007-07-11 14:00:00,30.22,30.25,30.15,30.2,32200.0,27.6615,27.689,27.5975,27.6432,32200.0
2007-07-11 14:30:00,30.2,30.2,30.09,30.1,27600.0,27.6432,27.6432,27.5425,27.5517,27600.0
2007-07-11 15:00:00,30.13,30.15,30.1,30.11,116800.0,27.5792,27.5975,27.5517,27.5609,116800.0
2007-07-11 15:30:00,30.11,30.15,30.11,30.13,142400.0,27.5609,27.5975,27.5609,27.5792,142400.0
2007-07-12 09:30:00,30.1,30.1,29.89,30.07,89400.0,27.5517,27.5517,27.3595,27.5242,89400.0
2007-07-12 10:00:00,30.08,30.16,30.05,30.13,84200.0,27.5334,27.6066,27.5059,27.5792,84200.0
2007-07-12 10:30:00,30.13,30.14,30.02,30.03,72600.0,27.5792,27.5883,27.4785,27.4876,72600.0
2007-07-12 11:00:00,30.03,30.05,30.0,30.05,93600.0,27.4876,27.5059,27.4602,27.5059,93600.0
2007-07-12 11:30:00,30.06,30.07,30.02,30.06,48000.0,27.5151,27.5242,27.4785,27.5151,48000.0
2007-07-12 12:00:00,30.06,30.07,30.03,30.06,58000.0,27.5151,27.5242,27.4876,27.5151,58000.0
2007-07-12 12:30:00,30.06,30.06,29.99,30.0,86200.0,27.5151,27.5151,27.451,27.4602,86200.0
2007-07-12 13:00:00,30.0,30.0,30.0,30.0,50800.0,27.4602,27.4602,27.4602,27.4602,50800.0
2007-07-12 13:30:00,30.0,30.03,30.0,30.01,58600.0,27.4602,27.4876,27.4602,27.4693,58600.0
2007-07-12 14:00:00,30.02,30.04,29.95,30.03,122600.0,27.4785,27.4968,27.4144,27.4876,122600.0
2007-07-12 14:30:00,30.03,30.08,29.99,30.06,88200.0,27.4876,27.5334,27.451,27.5151,88200.0
2007-07-12 15:00:00,30.05,30.06,29.96,30.01,99800.0,27.5059,27.5151,27.4236,27.4693,99800.0
2007-07-12 15:30:00,30.01,30.09,30.0,30.08,170000.0,27.4693,27.5425,27.4602,27.5334,170000.0
2007-07-13 09:30:00,30.11,30.16,30.07,30.11,48400.0,27.5609,27.6066,27.5242,27.5609,48400.0
2007-07-13 10:00:00,30.11,30.13,30.1,30.1,90000.0,27.5609,27.5792,27.5517,27.5517,90000.0
2007-07-13 10:30:00,30.1,30.12,29.99,30.02,67800.0,27.5517,27.57,27.451,27.4785,67800.0
2007-07-13 11:00:00,30.02,30.03,29.8,29.85,96600.0,27.4785,27.4876,27.2771,27.3229,96600.0
2007-07-13 11:30:00,29.85,29.98,29.83,29.98,31000.0,27.3229,27.4419,27.3046,27.4419,31000.0
2007-07-13 12:00:00,29.98,30.01,29.95,29.96,49800.0,27.4419,27.4693,27.4144,27.4236,49800.0
2007-07-13 12:30:00,29.96,29.96,29.91,29.91,40000.0,27.4236,27.4236,27.3778,27.3778,40000.0
2007-07-13 13:00:00,29.9,29.91,29.81,29.82,71800.0,27.3686,27.3778,27.2863,27.2954,71800.0
2007-07-13 13:30:00,29.82,29.84,29.76,29.81,67800.0,27.2954,27.3137,27.2405,27.2863,67800.0
2007-07-13 14:00:00,29.81,29.84,29.79,29.79,67200.0,27.2863,27.3137,27.2679,27.2679,67200.0
2007-07-13 14:30:00,29.79,29.83,29.78,29.81,78400.0,27.2679,27.3046,27.2588,27.2863,78400.0
2007-07-13 15:00:00,29.81,29.83,29.78,29.78,127800.0,27.2863,27.3046,27.2588,27.2588,127800.0
2007-07-13 15:30:00,29.78,29.78,29.7,29.72,204000.0,27.2588,27.2588,27.1856,27.2039,204000.0
2007-07-16 09:30:00,29.74,30.02,29.74,29.92,91600.0,27.2222,27.4785,27.2222,27.3869,91600.0
2007-07-16 10:00:00,29.92,29.98,29.86,29.91,83000.0,27.3869,27.4419,27.332,27.3778,83000.0
2007-07-16 10:30:00,29.93,29.98,29.91,29.93,51800.0,27.3961,27.4419,27.3778,27.3961,51800.0
2007-07-16 11:00:00,29.93,29.98,29.91,29.95,88000.0,27.3961,27.4419,27.3778,27.4144,88000.0
2007-07-16 11:30:00,29.95,29.99,29.95,29.99,96600.0,27.4144,27.451,27.4144,27.451,96600.0
2007-07-16 12:00:00,29.98,29.99,29.92,29.99,54000.0,27.4419,27.451,27.3869,27.451,54000.0
2007-07-16 12:30:00,29.98,30.14,29.98,30.13,61000.0,27.4419,27.5883,27.4419,27.5792,61000.0
2007-07-16 13:00:00,30.13,30.13,30.09,30.1,54400.0,27.5792,27.5792,27.5425,27.5517,54400.0
2007-07-16 13:30:00,30.1,30.15,30.1,30.13,53400.0,27.5517,27.5975,27.5517,27.5792,53400.0
2007-07-16 14:00:00,30.13,30.24,30.11,30.21,78600.0,27.5792,27.6798,27.5609,27.6524,78600.0
2007-07-16 14:30:00,30.21,30.28,30.2,30.23,88400.0,27.6524,27.7165,27.6432,27.6707,88400.0
2007-07-16 15:00:00,30.24,30.24,30.11,30.11,134000.0,27.6798,27.6798,27.5609,27.5609,134000.0
2007-07-16 15:30:00,30.11,30.11,29.93,30.06,260400.0,27.5609,27.5609,27.3961,27.5151,260400.0
2007-07-17 09:30:00,30.07,30.36,30.07,30.13,36000.0,27.5242,27.7897,27.5242,27.5792,36000.0
2007-07-17 10:00:00,30.14,30.29,30.13,30.27,39600.0,27.5883,27.7256,27.5792,27.7073,39600.0
2007-07-17 10:30:00,30.27,30.4,30.25,30.39,43000.0,27.7073,27.8263,27.689,27.8172,43000.0
2007-07-17 11:00:00,30.4,30.42,30.32,30.33,56000.0,27.8263,27.8446,27.7531,27.7622,56000.0
2007-07-17 11:30:00,30.35,30.37,30.27,30.27,46400.0,27.7805,27.7988,27.7073,27.7073,46400.0
2007-07-17 12:00:00,30.26,30.27,30.12,30.13,64200.0,27.6982,27.7073,27.57,27.5792,64200.0
2007-07-17 12:30:00,30.13,30.13,30.05,30.07,61200.0,27.5792,27.5792,27.5059,27.5242,61200.0
2007-07-17 13:00:00,30.07,30.13,30.03,30.06,49400.0,27.5242,27.5792,27.4876,27.5151,49400.0
2007-07-17 13:30:00,30.04,30.12,30.0,30.1,44000.0,27.4968,27.57,27.4602,27.5517,44000.0
2007-07-17 14:00:00,30.1,30.11,30.02,30.03,51000.0,27.5517,27.5609,27.4785,27.4876,51000.0
2007-07-17 14:30:00,30.03,30.06,29.97,30.06,62400.0,27.4876,27.5151,27.4327,27.5151,62400.0
2007-07-17 15:00:00,30.06,30.13,30.06,30.09,53600.0,27.5151,27.5792,27.5151,27.5425,53600.0
2007-07-17 15:30:00,30.09,30.1,30.01,30.05,84200.0,27.5425,27.5517,27.4693,27.5059,84200.0
2007-07-18 09:30:00,29.96,29.96,28.74,29.73,249000.0,27.4236,27.4236,26.3068,27.213,249000.0
2007-07-18 10:00:00,29.69,29.8,29.59,29.69,185800.0,27.1764,27.2771,27.0849,27.1764,185800.0
2007-07-18 10:30:00,29.7,29.71,29.53,29.66,70800.0,27.1856,27.1947,27.03,27.149,70800.0
2007-07-18 11:00:00,29.67,29.67,29.5,29.52,42400.0,27.1581,27.1581,27.0025,27.0208,42400.0
2007-07-18 11:30:00,29.53,29.64,29.52,29.63,59400.0,27.03,27.1306,27.0208,27.1215,59400.0
2007-07-18 12:00:00,29.63,29.65,29.6,29.6,113600.0,27.1215,27.1398,27.094,27.094,113600.0
2007-07-18 12:30:00,29.62,29.73,29.62,29.69,27000.0,27.1123,27.213,27.1123,27.1764,27000.0
2007-07-18 13:00:00,29.7,29.71,29.6,29.61,38800.0,27.1856,27.1947,27.094,27.1032,38800.0
2007-07-18 13:30:00,29.61,29.63,29.59,29.6,32400.0,27.1032,27.1215,27.0849,27.094,32400.0
2007-07-18 14:00:00,29.61,29.63,29.52,29.54,35000.0,27.1032,27.1215,27.0208,27.0391,35000.0
2007-07-18 14:30:00,29.55,29.63,29.54,29.61,28800.0,27.0483,27.1215,27.0391,27.1032,28800.0
2007-07-18 15:00:00,29.61,29.65,29.6,29.62,54000.0,27.1032,27.1398,27.094,27.1123,54000.0
2007-07-18 15:30:00,29.62,29.75,29.61,29.7,211600.0,27.1123,27.2313,27.1032,27.1856,211600.0
2007-07-19 09:30:00,29.73,29.81,29.43,29.54,54800.0,27.213,27.2863,26.9384,27.0391,54800.0
2007-07-19 10:00:00,29.55,29.72,29.53,29.66,53000.0,27.0483,27.2039,27.03,27.149,53000.0
2007-07-19 10:30:00,29.66,29.7,29.52,29.57,86000.0,27.149,27.1856,27.0208,27.0666,86000.0
2007-07-19 11:00:00,29.57,29.6,29.49,29.5,34000.0,27.0666,27.094,26.9933,27.0025,34000.0
2007-07-19 11:30:00,29.49,29.49,29.37,29.46,53000.0,26.9933,26.9933,26.8835,26.9659,53000.0
2007-07-19 12:00:00,29.46,29.5,29.43,29.5,27800.0,26.9659,27.0025,26.9384,27.0025,27800.0
2007-07-19 12:30:00,29.49,29.52,29.47,29.5,38200.0,26.9933,27.0208,26.975,27.0025,38200.0
2007-07-19 13:00:00,29.5,29.5,29.36,29.36,60000.0,27.0025,27.0025,26.8744,26.8744,60000.0
2007-07-19 13:30:00,29.36,29.38,29.35,29.38,39800.0,26.8744,26.8927,26.8652,26.8927,39800.0
2007-07-19 14:00:00,29.38,29.38,29.32,29.36,73600.0,26.8927,26.8927,26.8377,26.8744,73600.0
2007-07-19 14:30:00,29.37,29.38,29.36,29.37,29200.0,26.8835,26.8927,26.8744,26.8835,29200.0
2007-07-19 15:00:00,29.38,29.44,29.36,29.38,75600.0,26.8927,26.9476,26.8744,26.8927,75600.0
2007-07-19 15:30:00,29.38,29.39,29.27,29.35,133800.0,26.8927,26.9018,26.792,26.8652,133800.0
2007-07-20 09:30:00,29.28,29.4,29.2,29.25,43400.0,26.8011,26.911,26.7279,26.7737,43400.0
2007-07-20 10:00:00,29.25,29.39,29.23,29.3,66200.0,26.7737,26.9018,26.7554,26.8194,66200.0
2007-07-20 10:30:00,29.3,29.31,29.21,29.26,45000.0,26.8194,26.8286,26.7371,26.7828,45000.0
2007-07-20 11:00:00,29.25,29.35,29.19,29.21,58000.0,26.7737,26.8652,26.7187,26.7371,58000.0
2007-07-20 11:30:00,29.2,29.23,29.1,29.2,96600.0,26.7279,26.7554,26.6364,26.7279,96600.0
2007-07-20 12:00:00,29.22,29.22,29.14,29.15,129400.0,26.7462,26.7462,26.673,26.6821,129400.0
2007-07-20 12:30:00,29.15,29.15,29.03,29.1,49600.0,26.6821,26.6821,26.5723,26.6364,49600.0
2007-07-20 13:00:00,29.09,29.14,29.08,29.14,35200.0,26.6272,26.673,26.6181,26.673,35200.0
2007-07-20 13:30:00,29.13,29.19,29.11,29.14,67600.0,26.6638,26.7187,26.6455,26.673,67600.0
2007-07-20 14:00:00,29.14,29.17,29.11,29.14,54800.0,26.673,26.7004,26.6455,26.673,54800.0
2007-07-20 14:30:00,29.13,29.13,29.08,29.1,45000.0,26.6638,26.6638,26.6181,26.6364,45000.0
2007-07-20 15:00:00,29.1,29.14,29.06,29.14,51000.0,26.6364,26.673,26.5997,26.673,51000.0
2007-07-20 15:30:00,29.16,29.16,28.91,28.92,191200.0,26.6913,26.6913,26.4624,26.4716,191200.0
2007-07-23 09:30:00,28.25,28.3,27.68,28.04,374800.0,25.8583,25.9041,25.3366,25.6661,374800.0
2007-07-23 10:00:00,28.03,28.05,27.96,28.01,319000.0,25.657,25.6753,25.5929,25.6386,319000.0
2007-07-23 10:30:00,28.03,28.05,28.0,28.05,123200.0,25.657,25.6753,25.6295,25.6753,123200.0
2007-07-23 11:00:00,28.05,28.06,28.0,28.04,123200.0,25.6753,25.6844,25.6295,25.6661,123200.0
2007-07-23 11:30:00,28.04,28.05,27.92,27.93,146400.0,25.6661,25.6753,25.5563,25.5654,146400.0
2007-07-23 12:00:00,27.96,28.0,27.87,27.93,149200.0,25.5929,25.6295,25.5105,25.5654,149200.0
2007-07-23 12:30:00,27.93,27.96,27.89,27.96,77800.0,25.5654,25.5929,25.5288,25.5929,77800.0
2007-07-23 13:00:00,27.96,27.96,27.92,27.93,67000.0,25.5929,25.5929,25.5563,25.5654,67000.0
2007-07-23 13:30:00,27.93,27.95,27.84,27.85,65000.0,25.5654,25.5837,25.483,25.4922,65000.0
2007-07-23 14:00:00,27.88,27.95,27.8,27.92,116400.0,25.5196,25.5837,25.4464,25.5563,116400.0
2007-07-23 14:30:00,27.92,27.95,27.88,27.9,60200.0,25.5563,25.5837,25.5196,25.538,60200.0
2007-07-23 15:00:00,27.9,27.94,27.87,27.93,76600.0,25.538,25.5746,25.5105,25.5654,76600.0
2007-07-23 15:30:00,27.93,27.93,27.85,27.9,218400.0,25.5654,25.5654,25.4922,25.538,218400.0
2007-07-24 09:30:00,27.85,27.96,27.83,27.84,148200.0,25.4922,25.5929,25.4739,25.483,148200.0
2007-07-24 10:00:00,27.85,28.1,27.84,28.04,168200.0,25.4922,25.721,25.483,25.6661,168200.0
2007-07-24 10:30:00,28.04,28.06,28.0,28.03,82000.0,25.6661,25.6844,25.6295,25.657,82000.0
2007-07-24 11:00:00,28.02,28.03,27.97,28.0,63000.0,25.6478,25.657,25.602,25.6295,63000.0
2007-07-24 11:30:00,28.0,28.08,27.98,28.06,67600.0,25.6295,25.7027,25.6112,25.6844,67600.0
2007-07-24 12:00:00,28.07,28.18,28.04,28.18,72000.0,25.6936,25.7943,25.6661,25.7943,72000.0
2007-07-24 12:30:00,28.18,28.24,28.18,28.22,68200.0,25.7943,25.8492,25.7943,25.8309,68200.0
2007-07-24 13:00:00,28.21,28.24,28.19,28.22,46600.0,25.8217,25.8492,25.8034,25.8309,46600.0
2007-07-24 13:30:00,28.23,28.32,28.22,28.29,106800.0,25.84,25.9224,25.8309,25.8949,106800.0
2007-07-24 14:00:00,28.29,28.29,28.16,28.17,71600.0,25.8949,25.8949,25.7759,25.7851,71600.0
2007-07-24 14:30:00,28.18,28.21,28.14,28.2,87600.0,25.7943,25.8217,25.7576,25.8126,87600.0
2007-07-24 15:00:00,28.2,28.23,28.16,28.18,116000.0,25.8126,25.84,25.7759,25.7943,116000.0
2007-07-24 15:30:00,28.18,28.21,28.14,28.18,154800.0,25.7943,25.8217,25.7576,25.7943,154800.0
2007-07-25 09:30:00,28.18,28.36,27.89,28.19,86600.0,25.7943,25.959,25.5288,25.8034,86600.0
2007-07-25 10:00:00,28.17,28.19,28.01,28.06,51400.0,25.7851,25.8034,25.6386,25.6844,51400.0
2007-07-25 10:30:00,28.08,28.08,27.86,27.89,63000.0,25.7027,25.7027,25.5013,25.5288,63000.0
2007-07-25 11:00:00,27.9,27.96,27.8,27.94,100200.0,25.538,25.5929,25.4464,25.5746,100200.0
2007-07-25 11:30:00,27.95,28.0,27.89,27.96,31000.0,25.5837,25.6295,25.5288,25.5929,31000.0
2007-07-25 12:00:00,27.95,28.02,27.86,27.94,45400.0,25.5837,25.6478,25.5013,25.5746,45400.0
2007-07-25 12:30:00,27.93,27.93,27.78,27.8,41800.0,25.5654,25.5654,25.4281,25.4464,41800.0
2007-07-25 13:00:00,27.8,27.85,27.73,27.75,38200.0,25.4464,25.4922,25.3823,25.4007,38200.0
2007-07-25 13:30:00,27.75,27.78,27.67,27.68,36600.0,25.4007,25.4281,25.3274,25.3366,36600.0
2007-07-25 14:00:00,27.67,27.83,27.67,27.77,41000.0,25.3274,25.4739,25.3274,25.419,41000.0
2007-07-25 14:30:00,27.78,27.85,27.73,27.78,51600.0,25.4281,25.4922,25.3823,25.4281,51600.0
2007-07-25 15:00:00,27.78,27.96,27.78,27.9,53400.0,25.4281,25.5929,25.4281,25.538,53400.0
2007-07-25 15:30:00,27.91,27.91,27.8,27.85,89000.0,25.5471,25.5471,25.4464,25.4922,89000.0
2007-07-26 09:30:00,27.75,27.75,27.37,27.57,66200.0,25.4007,25.4007,25.0528,25.2359,66200.0
2007-07-26 10:00:00,27.56,27.81,27.52,27.7,54600.0,25.2267,25.4556,25.1901,25.3549,54600.0
2007-07-26 10:30:00,27.68,27.77,27.61,27.75,57600.0,25.3366,25.419,25.2725,25.4007,57600.0
2007-07-26 11:00:00,27.75,27.77,27.66,27.77,170800.0,25.4007,25.419,25.3183,25.419,170800.0
2007-07-26 11:30:00,27.77,27.79,27.7,27.77,137400.0,25.419,25.4373,25.3549,25.419,137400.0
2007-07-26 12:00:00,27.75,27.8,27.7,27.75,142400.0,25.4007,25.4464,25.3549,25.4007,142400.0
2007-07-26 12:30:00,27.75,27.83,27.71,27.82,130200.0,25.4007,25.4739,25.364,25.4647,130200.0
2007-07-26 13:00:00,27.81,27.83,27.56,27.66,144200.0,25.4556,25.4739,25.2267,25.3183,144200.0
2007-07-26 13:30:00,27.66,27.78,27.57,27.68,140800.0,25.3183,25.4281,25.2359,25.3366,140800.0
2007-07-26 14:00:00,27.68,27.71,27.46,27.53,181600.0,25.3366,25.364,25.1352,25.1993,181600.0
2007-07-26 14:30:00,27.55,27.56,27.29,27.45,170600.0,25.2176,25.2267,24.9796,25.1261,170600.0
2007-07-26 15:00:00,27.46,27.75,27.46,27.68,184400.0,25.1352,25.4007,25.1352,25.3366,184400.0
2007-07-26 15:30:00,27.65,27.65,26.89,27.4,330800.0,25.3091,25.3091,24.6135,25.0803,330800.0
2007-07-27 09:30:00,27.27,27.27,26.82,27.02,224400.0,24.9613,24.9613,24.5494,24.7325,224400.0
2007-07-27 10:00:00,27.0,27.98,27.0,27.63,354600.0,24.7142,25.6112,24.7142,25.2908,354600.0
2007-07-27 10:30:00,27.63,27.64,27.29,27.32,86600.0,25.2908,25.3,24.9796,25.0071,86600.0
2007-07-27 11:00:00,27.32,27.52,27.32,27.43,116400.0,25.0071,25.1901,25.0071,25.1077,116400.0
2007-07-27 11:30:00,27.42,27.5,27.36,27.41,156200.0,25.0986,25.1718,25.0437,25.0894,156200.0
2007-07-27 12:00:00,27.41,27.6,27.4,27.43,164800.0,25.0894,25.2634,25.0803,25.1077,164800.0
2007-07-27 12:30:00,27.43,27.43,27.26,27.3,60800.0,25.1077,25.1077,24.9521,24.9888,60800.0
2007-07-27 13:00:00,27.29,27.37,27.28,27.3,48600.0,24.9796,25.0528,24.9704,24.9888,48600.0
2007-07-27 13:30:00,27.3,27.31,27.18,27.22,61800.0,24.9888,24.9979,24.8789,24.9155,61800.0
2007-07-27 14:00:00,27.21,27.21,27.06,27.07,63200.0,24.9064,24.9064,24.7691,24.7782,63200.0
2007-07-27 14:30:00,27.06,27.21,27.05,27.08,88000.0,24.7691,24.9064,24.7599,24.7874,88000.0
2007-07-27 15:00:00,27.08,27.13,26.98,27.03,174200.0,24.7874,24.8331,24.6958,24.7416,174200.0
2007-07-27 15:30:00,27.02,27.03,26.56,26.78,437800.0,24.7325,24.7416,24.3114,24.5128,437800.0
2007-07-30 09:30:00,27.13,27.21,26.74,26.9,211600.0,24.8331,24.9064,24.4762,24.6226,211600.0
2007-07-30 10:00:00,26.88,26.95,26.75,26.75,145000.0,24.6043,24.6684,24.4853,24.4853,145000.0
2007-07-30 10:30:00,26.75,26.87,26.75,26.81,77600.0,24.4853,24.5952,24.4853,24.5402,77600.0
2007-07-30 11:00:00,26.8,26.89,26.75,26.78,99800.0,24.5311,24.6135,24.4853,24.5128,99800.0
2007-07-30 11:30:00,26.79,26.87,26.75,26.83,96000.0,24.5219,24.5952,24.4853,24.5585,96000.0
2007-07-30 12:00:00,26.82,26.91,26.79,26.85,68800.0,24.5494,24.6318,24.5219,24.5769,68800.0
2007-07-30 12:30:00,26.86,26.95,26.84,26.93,108000.0,24.586,24.6684,24.5677,24.6501,108000.0
2007-07-30 13:00:00,26.93,26.95,26.87,26.88,136600.0,24.6501,24.6684,24.5952,24.6043,136600.0
2007-07-30 13:30:00,26.86,26.95,26.8,26.88,71000.0,24.586,24.6684,24.5311,24.6043,71000.0
2007-07-30 14:00:00,26.85,26.98,26.79,26.96,111200.0,24.5769,24.6958,24.5219,24.6775,111200.0
2007-07-30 14:30:00,26.96,27.04,26.93,27.0,102000.0,24.6775,24.7508,24.6501,24.7142,102000.0
2007-07-30 15:00:00,27.0,27.04,26.89,26.9,94000.0,24.7142,24.7508,24.6135,24.6226,94000.0
2007-07-30 15:30:00,26.89,26.9,26.76,26.82,199200.0,24.6135,24.6226,24.4945,24.5494,199200.0
2007-07-31 09:30:00,27.0,27.0,26.38,26.63,221000.0,24.7142,24.7142,24.1466,24.3755,221000.0
2007-07-31 10:00:00,26.63,26.75,26.61,26.64,140000.0,24.3755,24.4853,24.3572,24.3846,140000.0
2007-07-31 10:30:00,26.63,26.75,26.46,26.5,163600.0,24.3755,24.4853,24.2199,24.2565,163600.0
2007-07-31 11:00:00,26.49,26.64,26.49,26.64,129000.0,24.2473,24.3846,24.2473,24.3846,129000.0
2007-07-31 11:30:00,26.64,26.65,26.52,26.56,71000.0,24.3846,24.3938,24.2748,24.3114,71000.0
2007-07-31 12:00:00,26.55,26.58,26.49,26.54,90200.0,24.3022,24.3297,24.2473,24.2931,90200.0
2007-07-31 12:30:00,26.54,26.56,26.5,26.51,67600.0,24.2931,24.3114,24.2565,24.2656,67600.0
2007-07-31 13:00:00,26.52,26.55,26.48,26.5,85400.0,24.2748,24.3022,24.2382,24.2565,85400.0
2007-07-31 13:30:00,26.5,26.53,26.47,26.5,117600.0,24.2565,24.2839,24.229,24.2565,117600.0
2007-07-31 14:00:00,26.52,26.55,26.45,26.47,127400.0,24.2748,24.3022,24.2107,24.229,127400.0
2007-07-31 14:30:00,26.46,26.46,26.34,26.35,122400.0,24.2199,24.2199,24.11,24.1192,122400.0
2007-07-31 15:00:00,26.34,26.38,26.3,26.3,133200.0,24.11,24.1466,24.0734,24.0734,133200.0
2007-07-31 15:30:00,26.3,26.37,26.16,26.25,348400.0,24.0734,24.1375,23.9453,24.0276,348400.0
2007-08-01 09:30:00,26.14,26.33,25.78,25.91,138000.0,23.927,24.1009,23.5974,23.7164,138000.0
2007-08-01 10:00:00,25.9,26.23,25.85,26.08,152800.0,23.7073,24.0093,23.6615,23.872,152800.0
2007-08-01 10:30:00,26.06,26.06,25.81,25.85,82000.0,23.8537,23.8537,23.6249,23.6615,82000.0
2007-08-01 11:00:00,25.83,26.04,25.79,25.9,100600.0,23.6432,23.8354,23.6066,23.7073,100600.0
2007-08-01 11:30:00,25.9,25.96,25.79,25.96,88400.0,23.7073,23.7622,23.6066,23.7622,88400.0
2007-08-01 12:00:00,25.97,26.03,25.92,25.97,99800.0,23.7714,23.8263,23.7256,23.7714,99800.0
2007-08-01 12:30:00,25.98,26.07,25.93,25.99,98400.0,23.7805,23.8629,23.7347,23.7897,98400.0
2007-08-01 13:00:00,25.99,25.99,25.88,25.93,241000.0,23.7897,23.7897,23.689,23.7347,241000.0
2007-08-01 13:30:00,25.96,26.0,25.91,25.98,97600.0,23.7622,23.7988,23.7164,23.7805,97600.0
2007-08-01 14:00:00,25.95,26.0,25.91,25.93,98400.0,23.753,23.7988,23.7164,23.7347,98400.0
2007-08-01 14:30:00,25.92,25.99,25.8,25.84,108600.0,23.7256,23.7897,23.6157,23.6524,108600.0
2007-08-01 15:00:00,25.84,25.85,25.7,25.79,154000.0,23.6524,23.6615,23.5242,23.6066,154000.0
2007-08-01 15:30:00,25.77,25.99,25.75,25.99,217000.0,23.5883,23.7897,23.57,23.7897,217000.0
2007-08-02 09:30:00,26.05,26.08,25.72,25.81,104000.0,23.8446,23.872,23.5425,23.6249,104000.0
2007-08-02 10:00:00,25.82,26.0,25.75,25.91,110000.0,23.6341,23.7988,23.57,23.7164,110000.0
2007-08-02 10:30:00,25.92,25.95,25.76,25.77,75600.0,23.7256,23.753,23.5791,23.5883,75600.0
2007-08-02 11:00:00,25.76,25.83,25.74,25.82,133200.0,23.5791,23.6432,23.5608,23.6341,133200.0
2007-08-02 11:30:00,25.81,25.81,25.75,25.81,103400.0,23.6249,23.6249,23.57,23.6249,103400.0
2007-08-02 12:00:00,25.81,25.85,25.8,25.8,71000.0,23.6249,23.6615,23.6157,23.6157,71000.0
2007-08-02 12:30:00,25.79,25.84,25.74,25.81,85200.0,23.6066,23.6524,23.5608,23.6249,85200.0
2007-08-02 13:00:00,25.81,25.81,25.73,25.75,129400.0,23.6249,23.6249,23.5517,23.57,129400.0
2007-08-02 13:30:00,25.75,25.82,25.67,25.71,128600.0,23.57,23.6341,23.4968,23.5334,128600.0
2007-08-02 14:00:00,25.71,25.74,25.62,25.65,132200.0,23.5334,23.5608,23.451,23.4784,132200.0
2007-08-02 14:30:00,25.66,25.71,25.56,25.62,141600.0,23.4876,23.5334,23.3961,23.451,141600.0
2007-08-02 15:00:00,25.61,25.66,25.57,25.66,293600.0,23.4418,23.4876,23.4052,23.4876,293600.0
2007-08-02 15:30:00,25.66,25.66,25.55,25.59,312800.0,23.4876,23.4876,23.3869,23.4235,312800.0
2007-08-03 09:30:00,25.6,25.7,25.55,25.57,72400.0,23.4327,23.5242,23.3869,23.4052,72400.0
2007-08-03 10:00:00,25.57,25.58,25.38,25.42,172200.0,23.4052,23.4144,23.2313,23.2679,172200.0
2007-08-03 10:30:00,25.41,25.43,25.29,25.36,117000.0,23.2588,23.2771,23.1489,23.213,117000.0
2007-08-03 11:00:00,25.38,25.5,25.36,25.5,79000.0,23.2313,23.3411,23.213,23.3411,79000.0
2007-08-03 11:30:00,25.5,25.55,25.46,25.54,99600.0,23.3411,23.3869,23.3045,23.3778,99600.0
2007-08-03 12:00:00,25.53,25.57,25.47,25.52,137400.0,23.3686,23.4052,23.3137,23.3594,137400.0
2007-08-03 12:30:00,25.53,25.55,25.45,25.48,62600.0,23.3686,23.3869,23.2954,23.3228,62600.0
2007-08-03 13:00:00,25.47,25.52,25.43,25.47,47600.0,23.3137,23.3594,23.2771,23.3137,47600.0
2007-08-03 13:30:00,25.47,25.54,25.45,25.5,136400.0,23.3137,23.3778,23.2954,23.3411,136400.0
2007-08-03 14:00:00,25.5,25.6,25.33,25.33,127200.0,23.3411,23.4327,23.1855,23.1855,127200.0
2007-08-03 14:30:00,25.31,25.37,25.08,25.2,388200.0,23.1672,23.2221,22.9567,23.0665,388200.0
2007-08-03 15:00:00,25.19,25.21,24.74,24.77,452200.0,23.0574,23.0757,22.6455,22.6729,452200.0
2007-08-03 15:30:00,24.75,24.85,24.37,24.53,639200.0,22.6546,22.7462,22.3068,22.4533,639200.0
2007-08-06 09:30:00,24.6,24.82,24.55,24.79,189200.0,22.5173,22.7187,22.4716,22.6913,189200.0
2007-08-06 10:00:00,24.81,24.92,24.61,24.61,145600.0,22.7096,22.8102,22.5265,22.5265,145600.0
2007-08-06 10:30:00,24.59,24.62,24.47,24.59,244400.0,22.5082,22.5356,22.3983,22.5082,244400.0
2007-08-06 11:00:00,24.57,24.64,24.5,24.63,89200.0,22.4899,22.554,22.4258,22.5448,89200.0
2007-08-06 11:30:00,24.64,24.83,24.63,24.75,83400.0,22.554,22.7279,22.5448,22.6546,83400.0
2007-08-06 12:00:00,24.73,24.74,24.64,24.65,70400.0,22.6363,22.6455,22.554,22.5631,70400.0
2007-08-06 12:30:00,24.65,24.66,24.61,24.64,75800.0,22.5631,22.5723,22.5265,22.554,75800.0
2007-08-06 13:00:00,24.64,24.66,24.56,24.58,69400.0,22.554,22.5723,22.4807,22.499,69400.0
2007-08-06 13:30:00,24.57,24.58,24.47,24.5,84800.0,22.4899,22.499,22.3983,22.4258,84800.0
2007-08-06 14:00:00,24.49,24.61,24.48,24.6,111600.0,22.4167,22.5265,22.4075,22.5173,111600.0
2007-08-06 14:30:00,24.61,24.7,24.59,24.61,77000.0,22.5265,22.6089,22.5082,22.5265,77000.0
2007-08-06 15:00:00,24.6,24.64,24.43,24.48,135200.0,22.5173,22.554,22.3617,22.4075,135200.0
2007-08-06 15:30:00,24.49,24.54,24.36,24.38,243400.0,22.4167,22.4624,22.2977,22.316,243400.0
2007-08-07 09:30:00,24.36,24.55,24.33,24.5,104200.0,22.2977,22.4716,22.2702,22.4258,104200.0
2007-08-07 10:00:00,24.49,24.54,24.37,24.52,70200.0,22.4167,22.4624,22.3068,22.4441,70200.0
2007-08-07 10:30:00,24.5,24.59,24.47,24.58,145000.0,22.4258,22.5082,22.3983,22.499,145000.0
2007-08-07 11:00:00,24.58,24.69,24.58,24.68,102400.0,22.499,22.5997,22.499,22.5906,102400.0
2007-08-07 11:30:00,24.68,24.87,24.65,24.85,196800.0,22.5906,22.7645,22.5631,22.7462,196800.0
2007-08-07 12:00:00,24.86,24.86,24.8,24.83,84000.0,22.7553,22.7553,22.7004,22.7279,84000.0
2007-08-07 12:30:00,24.83,24.89,24.75,24.76,76600.0,22.7279,22.7828,22.6546,22.6638,76600.0
2007-08-07 13:00:00,24.75,24.76,24.6,24.6,68600.0,22.6546,22.6638,22.5173,22.5173,68600.0
2007-08-07 13:30:00,24.6,24.63,24.48,24.58,74200.0,22.5173,22.5448,22.4075,22.499,74200.0
2007-08-07 14:00:00,24.58,24.75,24.48,24.51,108400.0,22.499,22.6546,22.4075,22.435,108400.0
2007-08-07 14:30:00,24.51,24.53,24.34,24.52,133800.0,22.435,22.4533,22.2793,22.4441,133800.0
2007-08-07 15:00:00,24.54,24.59,24.41,24.49,106600.0,22.4624,22.5082,22.3434,22.4167,106600.0
2007-08-07 15:30:00,24.48,24.56,24.37,24.44,162200.0,22.4075,22.4807,22.3068,22.3709,162200.0
2007-08-08 09:30:00,24.64,24.64,24.41,24.64,140600.0,22.554,22.554,22.3434,22.554,140600.0
2007-08-08 10:00:00,24.63,24.92,24.61,24.82,169800.0,22.5448,22.8102,22.5265,22.7187,169800.0
2007-08-08 10:30:00,24.82,25.11,24.8,25.08,232400.0,22.7187,22.9842,22.7004,22.9567,232400.0
2007-08-08 11:00:00,25.07,25.3,25.07,25.24,121400.0,22.9475,23.1581,22.9475,23.1032,121400.0
2007-08-08 11:30:00,25.25,25.29,25.02,25.04,129400.0,23.1123,23.1489,22.9018,22.9201,129400.0
2007-08-08 12:00:00,25.04,25.13,25.0,25.0,152800.0,22.9201,23.0025,22.8835,22.8835,152800.0
2007-08-08 12:30:00,25.0,25.08,24.99,25.02,132000.0,22.8835,22.9567,22.8743,22.9018,132000.0
2007-08-08 13:00:00,25.03,25.13,24.91,24.93,184000.0,22.9109,23.0025,22.8011,22.8194,184000.0
2007-08-08 13:30:00,24.93,25.06,24.91,25.01,145800.0,22.8194,22.9384,22.8011,22.8926,145800.0
2007-08-08 14:00:00,25.01,25.01,24.93,24.95,123600.0,22.8926,22.8926,22.8194,22.8377,123600.0
2007-08-08 14:30:00,24.95,24.95,24.61,24.61,146200.0,22.8377,22.8377,22.5265,22.5265,146200.0
2007-08-08 15:00:00,24.61,24.7,24.58,24.64,301600.0,22.5265,22.6089,22.499,22.554,301600.0
2007-08-08 15:30:00,24.62,24.65,23.2,24.62,902600.0,22.5356,22.5631,21.2359,22.5356,902600.0
2007-08-09 09:30:00,24.47,24.66,24.25,24.25,180200.0,22.3983,22.5723,22.197,22.197,180200.0
2007-08-09 10:00:00,24.25,24.4,24.02,24.39,191400.0,22.197,22.3343,21.9864,22.3251,191400.0
2007-08-09 10:30:00,24.38,24.39,24.24,24.39,112200.0,22.316,22.3251,22.1878,22.3251,112200.0
2007-08-09 11:00:00,24.39,24.63,24.39,24.63,181800.0,22.3251,22.5448,22.3251,22.5448,181800.0
2007-08-09 11:30:00,24.62,25.02,24.56,24.75,351800.0,22.5356,22.9018,22.4807,22.6546,351800.0
2007-08-09 12:00:00,24.76,24.78,24.61,24.67,126000.0,22.6638,22.6821,22.5265,22.5814,126000.0
2007-08-09 12:30:00,24.67,24.77,24.49,24.75,107200.0,22.5814,22.6729,22.4167,22.6546,107200.0
2007-08-09 13:00:00,24.75,24.75,24.58,24.65,138600.0,22.6546,22.6546,22.499,22.5631,138600.0
2007-08-09 13:30:00,24.65,24.95,24.65,24.92,188600.0,22.5631,22.8377,22.5631,22.8102,188600.0
2007-08-09 14:00:00,24.93,25.08,24.86,25.0,183200.0,22.8194,22.9567,22.7553,22.8835,183200.0
2007-08-09 14:30:00,25.0,25.07,24.93,24.95,197400.0,22.8835,22.9475,22.8194,22.8377,197400.0
2007-08-09 15:00:00,24.93,25.28,24.93,25.18,187200.0,22.8194,23.1398,22.8194,23.0482,187200.0
2007-08-09 15:30:00,25.2,25.56,25.1,25.42,421800.0,23.0665,23.3961,22.975,23.2679,421800.0
2007-08-10 09:30:00,25.22,25.36,24.85,25.3,104000.0,23.0848,23.213,22.7462,23.1581,104000.0
2007-08-10 10:00:00,25.29,25.33,25.03,25.03,95200.0,23.1489,23.1855,22.9109,22.9109,95200.0
2007-08-10 10:30:00,25.04,25.15,24.98,25.1,73400.0,22.9201,23.0208,22.8652,22.975,73400.0
2007-08-10 11:00:00,25.1,25.34,24.93,24.95,83200.0,22.975,23.1947,22.8194,22.8377,83200.0
2007-08-10 11:30:00,24.95,25.23,24.94,25.23,93600.0,22.8377,23.094,22.8286,23.094,93600.0
2007-08-10 12:00:00,25.22,25.38,25.22,25.38,104200.0,23.0848,23.2313,23.0848,23.2313,104200.0
2007-08-10 12:30:00,25.38,25.42,24.99,24.99,157800.0,23.2313,23.2679,22.8743,22.8743,157800.0
2007-08-10 13:00:00,25.01,25.11,24.99,25.09,104400.0,22.8926,22.9842,22.8743,22.9659,104400.0
2007-08-10 13:30:00,25.1,25.1,25.06,25.1,55800.0,22.975,22.975,22.9384,22.975,55800.0
2007-08-10 14:00:00,25.09,25.1,25.07,25.07,100400.0,22.9659,22.975,22.9475,22.9475,100400.0
2007-08-10 14:30:00,25.07,25.17,25.06,25.15,135200.0,22.9475,23.0391,22.9384,23.0208,135200.0
2007-08-10 15:00:00,25.15,25.15,25.09,25.1,211000.0,23.0208,23.0208,22.9659,22.975,211000.0
2007-08-10 15:30:00,25.1,25.19,25.05,25.13,259200.0,22.975,23.0574,22.9292,23.0025,259200.0
2007-08-13 09:30:00,25.38,25.72,25.08,25.28,278400.0,23.2313,23.5425,22.9567,23.1398,278400.0
2007-08-13 10:00:00,25.18,25.71,25.1,25.71,407200.0,23.0482,23.5334,22.975,23.5334,407200.0
2007-08-13 10:30:00,25.71,25.9,25.63,25.88,225400.0,23.5334,23.7073,23.4601,23.689,225400.0
2007-08-13 11:00:00,25.86,25.98,25.83,25.91,124800.0,23.6707,23.7805,23.6432,23.7164,124800.0
2007-08-13 11:30:00,25.91,25.94,25.78,25.86,65000.0,23.7164,23.7439,23.5974,23.6707,65000.0
2007-08-13 12:00:00,25.85,25.97,25.84,25.88,87200.0,23.6615,23.7714,23.6524,23.689,87200.0
2007-08-13 12:30:00,25.87,25.97,25.8,25.93,125000.0,23.6798,23.7714,23.6157,23.7347,125000.0
2007-08-13 13:00:00,25.95,26.36,25.93,26.3,446200.0,23.753,24.1283,23.7347,24.0734,446200.0
2007-08-13 13:30:00,26.29,26.38,26.11,26.27,245400.0,24.0643,24.1466,23.8995,24.046,245400.0
2007-08-13 14:00:00,26.25,26.34,26.23,26.32,119600.0,24.0276,24.11,24.0093,24.0917,119600.0
2007-08-13 14:30:00,26.32,26.34,26.24,26.24,107200.0,24.0917,24.11,24.0185,24.0185,107200.0
2007-08-13 15:00:00,26.24,26.27,26.14,26.19,101600.0,24.0185,24.046,23.927,23.9727,101600.0
2007-08-13 15:30:00,26.19,26.23,26.04,26.07,122800.0,23.9727,24.0093,23.8354,23.8629,122800.0
2007-08-14 09:30:00,26.27,26.63,26.0,26.42,207400.0,24.046,24.3755,23.7988,24.1833,207400.0
2007-08-14 10:00:00,26.4,26.41,26.15,26.22,94200.0,24.1649,24.1741,23.9361,24.0002,94200.0
2007-08-14 10:30:00,26.2,26.3,26.11,26.18,62800.0,23.9819,24.0734,23.8995,23.9636,62800.0
2007-08-14 11:00:00,26.18,26.18,25.99,26.03,81200.0,23.9636,23.9636,23.7897,23.8263,81200.0
2007-08-14 11:30:00,26.02,26.21,26.0,26.14,52800.0,23.8171,23.991,23.7988,23.927,52800.0
2007-08-14 12:00:00,26.14,26.22,26.11,26.11,42000.0,23.927,24.0002,23.8995,23.8995,42000.0
2007-08-14 12:30:00,26.13,26.21,26.08,26.14,32200.0,23.9178,23.991,23.872,23.927,32200.0
2007-08-14 13:00:00,26.14,26.17,26.06,26.13,28200.0,23.927,23.9544,23.8537,23.9178,28200.0
2007-08-14 13:30:00,26.13,26.23,26.1,26.12,74000.0,23.9178,24.0093,23.8903,23.9087,74000.0
2007-08-14 14:00:00,26.11,26.19,26.05,26.14,55200.0,23.8995,23.9727,23.8446,23.927,55200.0
2007-08-14 14:30:00,26.14,26.16,26.1,26.16,79200.0,23.927,23.9453,23.8903,23.9453,79200.0
2007-08-14 15:00:00,26.16,26.23,26.11,26.18,78400.0,23.9453,24.0093,23.8995,23.9636,78400.0
2007-08-14 15:30:00,26.17,26.17,25.98,26.02,84200.0,23.9544,23.9544,23.7805,23.8171,84200.0
2007-08-15 09:30:00,25.96,26.21,25.74,26.09,73800.0,23.7622,23.991,23.5608,23.8812,73800.0
2007-08-15 10:00:00,26.11,26.25,26.04,26.1,46600.0,23.8995,24.0276,23.8354,23.8903,46600.0
2007-08-15 10:30:00,26.1,26.18,26.07,26.18,26200.0,23.8903,23.9636,23.8629,23.9636,26200.0
2007-08-15 11:00:00,26.16,26.26,26.11,26.26,38600.0,23.9453,24.0368,23.8995,24.0368,38600.0
2007-08-15 11:30:00,26.27,26.33,26.09,26.11,36400.0,24.046,24.1009,23.8812,23.8995,36400.0
2007-08-15 12:00:00,26.13,26.26,26.12,26.22,23600.0,23.9178,24.0368,23.9087,24.0002,23600.0
2007-08-15 12:30:00,26.22,26.25,26.18,26.21,25400.0,24.0002,24.0276,23.9636,23.991,25400.0
2007-08-15 13:00:00,26.18,26.2,26.1,26.19,25400.0,23.9636,23.9819,23.8903,23.9727,25400.0
2007-08-15 13:30:00,26.18,26.3,26.18,26.23,39800.0,23.9636,24.0734,23.9636,24.0093,39800.0
2007-08-15 14:00:00,26.23,26.26,26.11,26.11,55800.0,24.0093,24.0368,23.8995,23.8995,55800.0
2007-08-15 14:30:00,26.11,26.12,25.96,26.03,64200.0,23.8995,23.9087,23.7622,23.8263,64200.0
2007-08-15 15:00:00,26.03,26.11,25.94,25.95,54800.0,23.8263,23.8995,23.7439,23.753,54800.0
2007-08-15 15:30:00,25.96,26.0,25.71,25.76,119000.0,23.7622,23.7988,23.5334,23.5791,119000.0
2007-08-16 09:30:00,25.7,25.95,25.55,25.55,84800.0,23.5242,23.753,23.3869,23.3869,84800.0
2007-08-16 10:00:00,25.58,25.7,25.45,25.61,106800.0,23.4144,23.5242,23.2954,23.4418,106800.0
2007-08-16 10:30:00,25.58,25.76,25.58,25.72,142800.0,23.4144,23.5791,23.4144,23.5425,142800.0
2007-08-16 11:00:00,25.71,25.78,25.67,25.76,181400.0,23.5334,23.5974,23.4968,23.5791,181400.0
2007-08-16 11:30:00,25.75,25.89,25.74,25.75,157200.0,23.57,23.6981,23.5608,23.57,157200.0
2007-08-16 12:00:00,25.74,25.85,25.63,25.79,80200.0,23.5608,23.6615,23.4601,23.6066,80200.0
2007-08-16 12:30:00,25.79,25.82,25.73,25.75,247200.0,23.6066,23.6341,23.5517,23.57,247200.0
2007-08-16 13:00:00,25.76,25.98,25.75,25.81,203800.0,23.5791,23.7805,23.57,23.6249,203800.0
2007-08-16 13:30:00,25.81,26.07,25.76,26.02,80200.0,23.6249,23.8629,23.5791,23.8171,80200.0
2007-08-16 14:00:00,26.02,26.08,25.8,25.84,73800.0,23.8171,23.872,23.6157,23.6524,73800.0
2007-08-16 14:30:00,25.85,25.89,25.76,25.81,84600.0,23.6615,23.6981,23.5791,23.6249,84600.0
2007-08-16 15:00:00,25.82,25.85,25.72,25.79,111400.0,23.6341,23.6615,23.5425,23.6066,111400.0
2007-08-16 15:30:00,25.78,25.91,25.76,25.85,144800.0,23.5974,23.7164,23.5791,23.6615,144800.0
2007-08-17 09:30:00,26.45,26.45,25.91,26.04,38200.0,24.2107,24.2107,23.7164,23.8354,38200.0
2007-08-17 10:00:00,26.09,26.24,25.9,25.92,25400.0,23.8812,24.0185,23.7073,23.7256,25400.0
2007-08-17 10:30:00,25.87,25.92,25.71,25.71,37400.0,23.6798,23.7256,23.5334,23.5334,37400.0
2007-08-17 11:00:00,25.75,25.93,25.7,25.86,28600.0,23.57,23.7347,23.5242,23.6707,28600.0
2007-08-17 11:30:00,25.85,26.04,25.83,25.97,27000.0,23.6615,23.8354,23.6432,23.7714,27000.0
2007-08-17 12:00:00,25.94,25.95,25.81,25.84,24200.0,23.7439,23.753,23.6249,23.6524,24200.0
2007-08-17 12:30:00,25.84,25.92,25.78,25.92,29400.0,23.6524,23.7256,23.5974,23.7256,29400.0
2007-08-17 13:00:00,25.9,26.05,25.89,25.97,29800.0,23.7073,23.8446,23.6981,23.7714,29800.0
2007-08-17 13:30:00,25.99,25.99,25.83,25.88,20800.0,23.7897,23.7897,23.6432,23.689,20800.0
2007-08-17 14:00:00,25.88,25.92,25.8,25.9,32600.0,23.689,23.7256,23.6157,23.7073,32600.0
2007-08-17 14:30:00,25.92,25.98,25.85,25.97,28600.0,23.7256,23.7805,23.6615,23.7714,28600.0
2007-08-17 15:00:00,25.95,26.11,25.86,25.91,61600.0,23.753,23.8995,23.6707,23.7164,61600.0
2007-08-17 15:30:00,25.94,26.03,25.87,25.92,65600.0,23.7439,23.8263,23.6798,23.7256,65600.0
2007-08-20 09:30:00,26.05,26.23,25.86,25.94,39200.0,23.8446,24.0093,23.6707,23.7439,39200.0
2007-08-20 10:00:00,25.93,26.05,25.89,26.0,33400.0,23.7347,23.8446,23.6981,23.7988,33400.0
2007-08-20 10:30:00,25.95,26.01,25.92,25.99,23600.0,23.753,23.808,23.7256,23.7897,23600.0
2007-08-20 11:00:00,25.99,26.03,25.9,25.96,95200.0,23.7897,23.8263,23.7073,23.7622,95200.0
2007-08-20 11:30:00,25.99,26.03,25.97,26.01,88600.0,23.7897,23.8263,23.7714,23.808,88600.0
2007-08-20 12:00:00,26.03,26.06,25.99,26.0,201000.0,23.8263,23.8537,23.7897,23.7988,201000.0
2007-08-20 12:30:00,26.03,26.04,26.0,26.0,34800.0,23.8263,23.8354,23.7988,23.7988,34800.0
2007-08-20 13:00:00,26.02,26.03,26.0,26.0,40000.0,23.8171,23.8263,23.7988,23.7988,40000.0
2007-08-20 13:30:00,26.03,26.05,25.96,26.02,59200.0,23.8263,23.8446,23.7622,23.8171,59200.0
2007-08-20 14:00:00,26.0,26.03,25.98,26.0,20000.0,23.7988,23.8263,23.7805,23.7988,20000.0
2007-08-20 14:30:00,26.02,26.03,25.95,25.97,141800.0,23.8171,23.8263,23.753,23.7714,141800.0
2007-08-20 15:00:00,25.98,26.02,25.95,26.0,88600.0,23.7805,23.8171,23.753,23.7988,88600.0
2007-08-20 15:30:00,26.0,26.01,25.92,25.95,196800.0,23.7988,23.808,23.7256,23.753,196800.0
2007-08-21 09:30:00,25.9,26.24,25.64,26.11,39000.0,23.7073,24.0185,23.4693,23.8995,39000.0
2007-08-21 10:00:00,26.07,26.11,25.82,25.82,62000.0,23.8629,23.8995,23.6341,23.6341,62000.0
2007-08-21 10:30:00,25.86,26.03,25.85,26.02,42000.0,23.6707,23.8263,23.6615,23.8171,42000.0
2007-08-21 11:00:00,26.02,26.13,25.94,26.06,54800.0,23.8171,23.9178,23.7439,23.8537,54800.0
2007-08-21 11:30:00,26.06,26.32,26.06,26.28,125000.0,23.8537,24.0917,23.8537,24.0551,125000.0
2007-08-21 12:00:00,26.28,26.29,26.2,26.24,27000.0,24.0551,24.0643,23.9819,24.0185,27000.0
2007-08-21 12:30:00,26.23,26.23,26.18,26.22,40400.0,24.0093,24.0093,23.9636,24.0002,40400.0
2007-08-21 13:00:00,26.2,26.22,26.18,26.18,17600.0,23.9819,24.0002,23.9636,23.9636,17600.0
2007-08-21 13:30:00,26.18,26.29,26.17,26.22,33400.0,23.9636,24.0643,23.9544,24.0002,33400.0
2007-08-21 14:00:00,26.23,26.28,26.2,26.2,24200.0,24.0093,24.0551,23.9819,23.9819,24200.0
2007-08-21 14:30:00,26.23,26.26,26.19,26.21,23000.0,24.0093,24.0368,23.9727,23.991,23000.0
2007-08-21 15:00:00,26.22,26.25,26.16,26.18,15000.0,24.0002,24.0276,23.9453,23.9636,15000.0
2007-08-21 15:30:00,26.18,26.25,26.13,26.15,59000.0,23.9636,24.0276,23.9178,23.9361,59000.0
2007-08-22 09:30:00,26.36,26.43,25.92,26.04,48000.0,24.1283,24.1924,23.7256,23.8354,48000.0
2007-08-22 10:00:00,26.02,26.25,26.02,26.21,63400.0,23.8171,24.0276,23.8171,23.991,63400.0
2007-08-22 10:30:00,26.21,26.38,26.18,26.37,22200.0,23.991,24.1466,23.9636,24.1375,22200.0
2007-08-22 11:00:00,26.37,26.38,26.29,26.32,20800.0,24.1375,24.1466,24.0643,24.0917,20800.0
2007-08-22 11:30:00,26.32,26.36,26.25,26.36,13400.0,24.0917,24.1283,24.0276,24.1283,13400.0
2007-08-22 12:00:00,26.35,26.43,26.34,26.36,17000.0,24.1192,24.1924,24.11,24.1283,17000.0
2007-08-22 12:30:00,26.38,26.38,26.23,26.25,26800.0,24.1466,24.1466,24.0093,24.0276,26800.0
2007-08-22 13:00:00,26.25,26.33,26.23,26.31,12800.0,24.0276,24.1009,24.0093,24.0826,12800.0
2007-08-22 13:30:00,26.31,26.38,26.31,26.38,25800.0,24.0826,24.1466,24.0826,24.1466,25800.0
2007-08-22 14:00:00,26.36,26.38,26.32,26.34,35000.0,24.1283,24.1466,24.0917,24.11,35000.0
2007-08-22 14:30:00,26.36,26.39,26.33,26.33,31000.0,24.1283,24.1558,24.1009,24.1009,31000.0
2007-08-22 15:00:00,26.33,26.41,26.33,26.39,66600.0,24.1009,24.1741,24.1009,24.1558,66600.0
2007-08-22 15:30:00,26.39,26.43,26.29,26.29,65600.0,24.1558,24.1924,24.0643,24.0643,65600.0
2007-08-23 09:30:00,26.43,26.46,26.11,26.18,26600.0,24.1924,24.2199,23.8995,23.9636,26600.0
2007-08-23 10:00:00,26.18,26.22,26.07,26.14,48800.0,23.9636,24.0002,23.8629,23.927,48800.0
2007-08-23 10:30:00,26.12,26.27,26.11,26.26,38600.0,23.9087,24.046,23.8995,24.0368,38600.0
2007-08-23 11:00:00,26.25,26.27,26.17,26.17,39800.0,24.0276,24.046,23.9544,23.9544,39800.0
2007-08-23 11:30:00,26.15,26.18,26.04,26.04,22800.0,23.9361,23.9636,23.8354,23.8354,22800.0
2007-08-23 12:00:00,26.07,26.14,26.04,26.14,23000.0,23.8629,23.927,23.8354,23.927,23000.0
2007-08-23 12:30:00,26.13,26.22,26.13,26.16,28200.0,23.9178,24.0002,23.9178,23.9453,28200.0
2007-08-23 13:00:00,26.15,26.21,26.15,26.18,18200.0,23.9361,23.991,23.9361,23.9636,18200.0
2007-08-23 13:30:00,26.19,26.37,26.17,26.36,19600.0,23.9727,24.1375,23.9544,24.1283,19600.0
2007-08-23 14:00:00,26.36,26.37,26.31,26.34,24800.0,24.1283,24.1375,24.0826,24.11,24800.0
2007-08-23 14:30:00,26.34,26.35,26.23,26.23,20800.0,24.11,24.1192,24.0093,24.0093,20800.0
2007-08-23 15:00:00,26.24,26.33,26.18,26.31,28400.0,24.0185,24.1009,23.9636,24.0826,28400.0
2007-08-23 15:30:00,26.3,26.31,26.17,26.2,39200.0,24.0734,24.0826,23.9544,23.9819,39200.0
2007-08-24 09:30:00,26.16,26.23,25.97,26.23,33000.0,23.9453,24.0093,23.7714,24.0093,33000.0
2007-08-24 10:00:00,26.23,26.33,26.1,26.11,35600.0,24.0093,24.1009,23.8903,23.8995,35600.0
2007-08-24 10:30:00,26.09,26.21,26.09,26.13,28600.0,23.8812,23.991,23.8812,23.9178,28600.0
2007-08-24 11:00:00,26.12,26.21,26.04,26.13,27800.0,23.9087,23.991,23.8354,23.9178,27800.0
2007-08-24 11:30:00,26.13,26.18,26.09,26.09,15800.0,23.9178,23.9636,23.8812,23.8812,15800.0
2007-08-24 12:00:00,26.09,26.18,26.07,26.16,16200.0,23.8812,23.9636,23.8629,23.9453,16200.0
2007-08-24 12:30:00,26.15,26.21,26.13,26.15,11200.0,23.9361,23.991,23.9178,23.9361,11200.0
2007-08-24 13:00:00,26.14,26.24,26.12,26.16,12600.0,23.927,24.0185,23.9087,23.9453,12600.0
2007-08-24 13:30:00,26.14,26.14,26.08,26.08,15800.0,23.927,23.927,23.872,23.872,15800.0
2007-08-24 14:00:00,26.07,26.2,26.06,26.18,25800.0,23.8629,23.9819,23.8537,23.9636,25800.0
2007-08-24 14:30:00,26.18,26.25,26.17,26.24,17800.0,23.9636,24.0276,23.9544,24.0185,17800.0
2007-08-24 15:00:00,26.24,26.27,26.22,26.24,23200.0,24.0185,24.046,24.0002,24.0185,23200.0
2007-08-24 15:30:00,26.25,26.36,26.25,26.35,61800.0,24.0276,24.1283,24.0276,24.1192,61800.0
2007-08-27 09:30:00,26.27,26.27,26.13,26.15,30200.0,24.046,24.046,23.9178,23.9361,30200.0
2007-08-27 10:00:00,26.13,26.2,25.99,26.16,41400.0,23.9178,23.9819,23.7897,23.9453,41400.0
2007-08-27 10:30:00,26.16,26.18,25.91,25.97,59400.0,23.9453,23.9636,23.7164,23.7714,59400.0
2007-08-27 11:00:00,25.97,25.98,25.89,25.97,30200.0,23.7714,23.7805,23.6981,23.7714,30200.0
2007-08-27 11:30:00,25.99,26.02,25.93,25.93,30600.0,23.7897,23.8171,23.7347,23.7347,30600.0
2007-08-27 12:00:00,25.93,26.03,25.93,26.01,23000.0,23.7347,23.8263,23.7347,23.808,23000.0
2007-08-27 12:30:00,26.01,26.05,25.97,25.99,15800.0,23.808,23.8446,23.7714,23.7897,15800.0
2007-08-27 13:00:00,25.97,26.08,25.97,26.0,26200.0,23.7714,23.872,23.7714,23.7988,26200.0
2007-08-27 13:30:00,26.0,26.0,25.93,25.95,23000.0,23.7988,23.7988,23.7347,23.753,23000.0
2007-08-27 14:00:00,25.95,26.05,25.95,25.99,22400.0,23.753,23.8446,23.753,23.7897,22400.0
2007-08-27 14:30:00,26.0,26.05,25.93,25.93,22000.0,23.7988,23.8446,23.7347,23.7347,22000.0
2007-08-27 15:00:00,25.96,26.01,25.92,25.95,22600.0,23.7622,23.808,23.7256,23.753,22600.0
2007-08-27 15:30:00,25.95,26.02,25.91,25.95,38600.0,23.753,23.8171,23.7164,23.753,38600.0
2007-08-28 09:30:00,25.99,25.99,25.71,25.9,60800.0,23.7897,23.7897,23.5334,23.7073,60800.0
2007-08-28 10:00:00,25.9,25.96,25.85,25.89,42600.0,23.7073,23.7622,23.6615,23.6981,42600.0
2007-08-28 10:30:00,25.89,25.96,25.89,25.89,25200.0,23.6981,23.7622,23.6981,23.6981,25200.0
2007-08-28 11:00:00,25.89,25.93,25.82,25.92,30600.0,23.6981,23.7347,23.6341,23.7256,30600.0
2007-08-28 11:30:00,25.93,25.96,25.86,25.86,14600.0,23.7347,23.7622,23.6707,23.6707,14600.0
2007-08-28 12:00:00,25.86,25.92,25.8,25.92,20800.0,23.6707,23.7256,23.6157,23.7256,20800.0
2007-08-28 12:30:00,25.92,25.98,25.92,25.96,25000.0,23.7256,23.7805,23.7256,23.7622,25000.0
2007-08-28 13:00:00,25.95,25.97,25.91,25.93,15800.0,23.753,23.7714,23.7164,23.7347,15800.0
2007-08-28 13:30:00,25.93,25.94,25.89,25.89,22000.0,23.7347,23.7439,23.6981,23.6981,22000.0
2007-08-28 14:00:00,25.9,25.93,25.86,25.91,44400.0,23.7073,23.7347,23.6707,23.7164,44400.0
2007-08-28 14:30:00,25.9,25.92,25.83,25.84,18800.0,23.7073,23.7256,23.6432,23.6524,18800.0
2007-08-28 15:00:00,25.86,25.88,25.83,25.83,19000.0,23.6707,23.689,23.6432,23.6432,19000.0
2007-08-28 15:30:00,25.85,25.85,25.63,25.69,252600.0,23.6615,23.6615,23.4601,23.5151,252600.0
2007-08-29 09:30:00,25.81,25.99,25.77,25.96,50000.0,23.6611,23.8261,23.6245,23.7986,50000.0
2007-08-29 10:00:00,25.97,26.01,25.77,25.8,41800.0,23.8078,23.8445,23.6245,23.652,41800.0
2007-08-29 10:30:00,25.8,25.86,25.75,25.78,32600.0,23.652,23.707,23.6061,23.6336,32600.0
2007-08-29 11:00:00,25.78,25.81,25.72,25.75,38200.0,23.6336,23.6611,23.5786,23.6061,38200.0
2007-08-29 11:30:00,25.76,25.87,25.76,25.87,22400.0,23.6153,23.7161,23.6153,23.7161,22400.0
2007-08-29 12:00:00,25.85,26.0,25.85,25.98,28200.0,23.6978,23.8353,23.6978,23.817,28200.0
2007-08-29 12:30:00,25.96,25.99,25.88,25.88,26600.0,23.7986,23.8261,23.7253,23.7253,26600.0
2007-08-29 13:00:00,25.88,25.89,25.81,25.82,16800.0,23.7253,23.7345,23.6611,23.6703,16800.0
2007-08-29 13:30:00,25.84,25.93,25.83,25.93,15800.0,23.6886,23.7711,23.6795,23.7711,15800.0
2007-08-29 14:00:00,25.91,26.0,25.91,25.96,20600.0,23.7528,23.8353,23.7528,23.7986,20600.0
2007-08-29 14:30:00,25.96,26.01,25.94,25.98,30200.0,23.7986,23.8445,23.7803,23.817,30200.0
2007-08-29 15:00:00,25.99,26.07,25.97,25.99,51600.0,23.8261,23.8995,23.8078,23.8261,51600.0
2007-08-29 15:30:00,26.0,26.08,25.99,26.07,44600.0,23.8353,23.9087,23.8261,23.8995,44600.0
2007-08-30 09:30:00,25.86,26.2,25.61,26.18,69800.0,23.707,24.0187,23.4778,24.0003,69800.0
2007-08-30 10:00:00,26.16,26.25,26.1,26.2,72200.0,23.982,24.0645,23.927,24.0187,72200.0
2007-08-30 10:30:00,26.2,26.24,26.14,26.17,38400.0,24.0187,24.0553,23.9637,23.9912,38400.0
2007-08-30 11:00:00,26.17,26.17,26.14,26.14,38600.0,23.9912,23.9912,23.9637,23.9637,38600.0
2007-08-30 11:30:00,26.15,26.22,26.14,26.18,26600.0,23.9728,24.037,23.9637,24.0003,26600.0
2007-08-30 12:00:00,26.17,26.23,26.17,26.23,39800.0,23.9912,24.0462,23.9912,24.0462,39800.0
2007-08-30 12:30:00,26.23,26.3,26.23,26.28,20200.0,24.0462,24.1103,24.0462,24.092,20200.0
2007-08-30 13:00:00,26.28,26.32,26.25,26.25,34000.0,24.092,24.1287,24.0645,24.0645,34000.0
2007-08-30 13:30:00,26.25,26.32,26.19,26.3,32800.0,24.0645,24.1287,24.0095,24.1103,32800.0
2007-08-30 14:00:00,26.31,26.31,26.27,26.27,31800.0,24.1195,24.1195,24.0828,24.0828,31800.0
2007-08-30 14:30:00,26.24,26.25,26.18,26.22,37400.0,24.0553,24.0645,24.0003,24.037,37400.0
2007-08-30 15:00:00,26.22,26.29,26.21,26.21,21600.0,24.037,24.1012,24.0278,24.0278,21600.0
2007-08-30 15:30:00,26.23,26.24,26.15,26.18,33600.0,24.0462,24.0553,23.9728,24.0003,33600.0
2007-08-31 09:30:00,26.38,26.59,26.03,26.11,52600.0,24.1837,24.3762,23.8628,23.9362,52600.0
2007-08-31 10:00:00,26.13,26.15,26.0,26.11,43600.0,23.9545,23.9728,23.8353,23.9362,43600.0
2007-08-31 10:30:00,26.1,26.17,26.08,26.1,20000.0,23.927,23.9912,23.9087,23.927,20000.0
2007-08-31 11:00:00,26.11,26.13,25.99,26.07,33200.0,23.9362,23.9545,23.8261,23.8995,33200.0
2007-08-31 11:30:00,26.06,26.12,26.03,26.1,15600.0,23.8903,23.9453,23.8628,23.927,15600.0
2007-08-31 12:00:00,26.12,26.25,26.12,26.25,20200.0,23.9453,24.0645,23.9453,24.0645,20200.0
2007-08-31 12:30:00,26.25,26.32,26.24,26.28,17400.0,24.0645,24.1287,24.0553,24.092,17400.0
2007-08-31 13:00:00,26.28,26.32,26.25,26.31,14200.0,24.092,24.1287,24.0645,24.1195,14200.0
2007-08-31 13:30:00,26.29,26.32,26.28,26.28,13400.0,24.1012,24.1287,24.092,24.092,13400.0
2007-08-31 14:00:00,26.28,26.33,26.28,26.31,15200.0,24.092,24.1378,24.092,24.1195,15200.0
2007-08-31 14:30:00,26.31,26.36,26.3,26.32,19800.0,24.1195,24.1653,24.1103,24.1287,19800.0
2007-08-31 15:00:00,26.31,26.36,26.31,26.36,18000.0,24.1195,24.1653,24.1195,24.1653,18000.0
2007-08-31 15:30:00,26.35,26.45,26.34,26.4,69600.0,24.1562,24.2478,24.147,24.202,69600.0
2007-09-04 09:30:00,26.67,26.67,26.33,26.53,33200.0,24.4495,24.4495,24.1378,24.3212,33200.0
2007-09-04 10:00:00,26.53,26.59,26.45,26.48,24800.0,24.3212,24.3762,24.2478,24.2754,24800.0
2007-09-04 10:30:00,26.49,26.5,26.36,26.39,24200.0,24.2845,24.2937,24.1653,24.1928,24200.0
2007-09-04 11:00:00,26.36,26.39,26.32,26.33,24400.0,24.1653,24.1928,24.1287,24.1378,24400.0
2007-09-04 11:30:00,26.33,26.34,26.31,26.32,17200.0,24.1378,24.147,24.1195,24.1287,17200.0
2007-09-04 12:00:00,26.31,26.31,26.24,26.27,29600.0,24.1195,24.1195,24.0553,24.0828,29600.0
2007-09-04 12:30:00,26.27,26.28,26.24,26.24,23800.0,24.0828,24.092,24.0553,24.0553,23800.0
2007-09-04 13:00:00,26.25,26.4,26.25,26.33,41200.0,24.0645,24.202,24.0645,24.1378,41200.0
2007-09-04 13:30:00,26.34,26.36,26.3,26.31,35600.0,24.147,24.1653,24.1103,24.1195,35600.0
2007-09-04 14:00:00,26.31,26.33,26.27,26.27,46400.0,24.1195,24.1378,24.0828,24.0828,46400.0
2007-09-04 14:30:00,26.27,26.31,26.25,26.28,28400.0,24.0828,24.1195,24.0645,24.092,28400.0
2007-09-04 15:00:00,26.28,26.28,26.2,26.22,55800.0,24.092,24.092,24.0187,24.037,55800.0
2007-09-04 15:30:00,26.22,26.22,26.0,26.07,146600.0,24.037,24.037,23.8353,23.8995,146600.0
2007-09-05 09:30:00,25.97,26.09,25.75,26.05,98400.0,23.8078,23.9178,23.6061,23.8812,98400.0
2007-09-05 10:00:00,26.04,26.05,25.85,25.92,157000.0,23.872,23.8812,23.6978,23.762,157000.0
2007-09-05 10:30:00,25.92,26.01,25.86,25.98,52200.0,23.762,23.8445,23.707,23.817,52200.0
2007-09-05 11:00:00,25.97,25.97,25.89,25.93,93800.0,23.8078,23.8078,23.7345,23.7711,93800.0
2007-09-05 11:30:00,25.91,25.95,25.88,25.9,114600.0,23.7528,23.7895,23.7253,23.7436,114600.0
2007-09-05 12:00:00,25.92,25.95,25.86,25.95,95600.0,23.762,23.7895,23.707,23.7895,95600.0
2007-09-05 12:30:00,25.95,26.0,25.94,25.98,60600.0,23.7895,23.8353,23.7803,23.817,60600.0
2007-09-05 13:00:00,25.98,25.98,25.92,25.95,50000.0,23.817,23.817,23.762,23.7895,50000.0
2007-09-05 13:30:00,25.95,25.98,25.93,25.98,43200.0,23.7895,23.817,23.7711,23.817,43200.0
2007-09-05 14:00:00,25.98,26.0,25.86,25.87,98200.0,23.817,23.8353,23.707,23.7161,98200.0
2007-09-05 14:30:00,25.88,25.95,25.81,25.86,55400.0,23.7253,23.7895,23.6611,23.707,55400.0
2007-09-05 15:00:00,25.88,25.9,25.79,25.83,121600.0,23.7253,23.7436,23.6428,23.6795,121600.0
2007-09-05 15:30:00,25.84,25.99,25.82,25.91,80400.0,23.6886,23.8261,23.6703,23.7528,80400.0
2007-09-06 09:30:00,25.92,26.1,25.71,26.02,25400.0,23.762,23.927,23.5695,23.8536,25400.0
2007-09-06 10:00:00,26.03,26.06,25.9,25.94,38000.0,23.8628,23.8903,23.7436,23.7803,38000.0
2007-09-06 10:30:00,25.9,26.06,25.88,26.05,42400.0,23.7436,23.8903,23.7253,23.8812,42400.0
2007-09-06 11:00:00,26.04,26.05,25.89,26.0,59200.0,23.872,23.8812,23.7345,23.8353,59200.0
2007-09-06 11:30:00,26.0,26.09,26.0,26.09,69200.0,23.8353,23.9178,23.8353,23.9178,69200.0
2007-09-06 12:00:00,26.09,26.17,26.05,26.14,55600.0,23.9178,23.9912,23.8812,23.9637,55600.0
2007-09-06 12:30:00,26.14,26.21,26.12,26.2,27600.0,23.9637,24.0278,23.9453,24.0187,27600.0
2007-09-06 13:00:00,26.2,26.22,26.15,26.18,26800.0,24.0187,24.037,23.9728,24.0003,26800.0
2007-09-06 13:30:00,26.18,26.27,26.17,26.27,33600.0,24.0003,24.0828,23.9912,24.0828,33600.0
2007-09-06 14:00:00,26.25,26.25,26.13,26.14,33400.0,24.0645,24.0645,23.9545,23.9637,33400.0
2007-09-06 14:30:00,26.14,26.19,26.11,26.18,23600.0,23.9637,24.0095,23.9362,24.0003,23600.0
2007-09-06 15:00:00,26.18,26.21,26.13,26.16,30600.0,24.0003,24.0278,23.9545,23.982,30600.0
2007-09-06 15:30:00,26.16,26.25,26.11,26.23,90400.0,23.982,24.0645,23.9362,24.0462,90400.0
2007-09-07 09:30:00,25.97,26.26,25.86,26.17,76800.0,23.8078,24.0737,23.707,23.9912,76800.0
2007-09-07 10:00:00,26.17,26.19,25.88,25.89,70400.0,23.9912,24.0095,23.7253,23.7345,70400.0
2007-09-07 10:30:00,25.89,25.92,25.83,25.89,93600.0,23.7345,23.762,23.6795,23.7345,93600.0
2007-09-07 11:00:00,25.88,25.93,25.85,25.85,71600.0,23.7253,23.7711,23.6978,23.6978,71600.0
2007-09-07 11:30:00,25.86,25.9,25.85,25.9,43200.0,23.707,23.7436,23.6978,23.7436,43200.0
2007-09-07 12:00:00,25.89,25.89,25.85,25.88,42000.0,23.7345,23.7345,23.6978,23.7253,42000.0
2007-09-07 12:30:00,25.88,25.91,25.86,25.9,23200.0,23.7253,23.7528,23.707,23.7436,23200.0
2007-09-07 13:00:00,25.89,26.01,25.89,26.0,57400.0,23.7345,23.8445,23.7345,23.8353,57400.0
2007-09-07 13:30:00,26.0,26.03,25.96,26.0,46000.0,23.8353,23.8628,23.7986,23.8353,46000.0
2007-09-07 14:00:00,26.0,26.0,25.93,25.96,35200.0,23.8353,23.8353,23.7711,23.7986,35200.0
2007-09-07 14:30:00,25.96,26.04,25.96,26.0,45000.0,23.7986,23.872,23.7986,23.8353,45000.0
2007-09-07 15:00:00,26.0,26.06,25.93,25.93,46400.0,23.8353,23.8903,23.7711,23.7711,46400.0
2007-09-07 15:30:00,25.96,26.05,25.95,26.0,73600.0,23.7986,23.8812,23.7895,23.8353,73600.0
2007-09-10 09:30:00,26.11,26.25,26.09,26.15,184200.0,23.9362,24.0645,23.9178,23.9728,184200.0
2007-09-10 10:00:00,26.15,26.16,25.96,25.98,69000.0,23.9728,23.982,23.7986,23.817,69000.0
2007-09-10 10:30:00,25.96,26.01,25.95,26.0,74400.0,23.7986,23.8445,23.7895,23.8353,74400.0
2007-09-10 11:00:00,26.0,26.05,25.97,25.97,42800.0,23.8353,23.8812,23.8078,23.8078,42800.0
2007-09-10 11:30:00,25.97,26.0,25.93,26.0,50600.0,23.8078,23.8353,23.7711,23.8353,50600.0
2007-09-10 12:00:00,25.99,26.04,25.97,26.02,32400.0,23.8261,23.872,23.8078,23.8536,32400.0
2007-09-10 12:30:00,26.02,26.02,25.95,25.98,58800.0,23.8536,23.8536,23.7895,23.817,58800.0
2007-09-10 13:00:00,25.98,26.03,25.98,26.0,41000.0,23.817,23.8628,23.817,23.8353,41000.0
2007-09-10 13:30:00,25.99,26.03,25.96,25.99,37800.0,23.8261,23.8628,23.7986,23.8261,37800.0
2007-09-10 14:00:00,26.0,26.0,25.97,25.99,35400.0,23.8353,23.8353,23.8078,23.8261,35400.0
2007-09-10 14:30:00,25.99,26.0,25.93,25.93,62000.0,23.8261,23.8353,23.7711,23.7711,62000.0
2007-09-10 15:00:00,25.93,26.08,25.91,26.04,58200.0,23.7711,23.9087,23.7528,23.872,58200.0
2007-09-10 15:30:00,26.0,26.14,25.97,26.13,390400.0,23.8353,23.9637,23.8078,23.9545,390400.0
2007-09-11 09:30:00,26.14,26.44,26.14,26.32,90800.0,23.9637,24.2387,23.9637,24.1287,90800.0
2007-09-11 10:00:00,26.34,26.37,26.31,26.34,135000.0,24.147,24.1745,24.1195,24.147,135000.0
2007-09-11 10:30:00,26.33,26.37,26.31,26.35,121400.0,24.1378,24.1745,24.1195,24.1562,121400.0
2007-09-11 11:00:00,26.35,26.39,26.34,26.37,104000.0,24.1562,24.1928,24.147,24.1745,104000.0
2007-09-11 11:30:00,26.38,26.39,26.28,26.29,67400.0,24.1837,24.1928,24.092,24.1012,67400.0
2007-09-11 12:00:00,26.29,26.3,26.13,26.21,72400.0,24.1012,24.1103,23.9545,24.0278,72400.0
2007-09-11 12:30:00,26.21,26.22,26.17,26.2,32400.0,24.0278,24.037,23.9912,24.0187,32400.0
2007-09-11 13:00:00,26.19,26.19,26.13,26.16,54400.0,24.0095,24.0095,23.9545,23.982,54400.0
2007-09-11 13:30:00,26.15,26.17,26.11,26.13,30400.0,23.9728,23.9912,23.9362,23.9545,30400.0
2007-09-11 14:00:00,26.13,26.18,26.03,26.08,56800.0,23.9545,24.0003,23.8628,23.9087,56800.0
2007-09-11 14:30:00,26.09,26.1,26.02,26.07,42000.0,23.9178,23.927,23.8536,23.8995,42000.0
2007-09-11 15:00:00,26.09,26.16,26.04,26.08,43200.0,23.9178,23.982,23.872,23.9087,43200.0
2007-09-11 15:30:00,26.07,26.13,26.01,26.08,87600.0,23.8995,23.9545,23.8445,23.9087,87600.0
2007-09-12 09:30:00,26.01,26.17,25.97,26.16,52000.0,23.8445,23.9912,23.8078,23.982,52000.0
2007-09-12 10:00:00,26.15,26.15,25.95,26.06,84400.0,23.9728,23.9728,23.7895,23.8903,84400.0
2007-09-12 10:30:00,26.07,26.08,25.91,25.99,47200.0,23.8995,23.9087,23.7528,23.8261,47200.0
2007-09-12 11:00:00,25.99,26.1,25.98,26.05,33200.0,23.8261,23.927,23.817,23.8812,33200.0
2007-09-12 11:30:00,26.05,26.1,26.04,26.06,14600.0,23.8812,23.927,23.872,23.8903,14600.0
2007-09-12 12:00:00,26.07,26.1,26.01,26.03,22800.0,23.8995,23.927,23.8445,23.8628,22800.0
2007-09-12 12:30:00,26.04,26.07,26.0,26.02,48200.0,23.872,23.8995,23.8353,23.8536,48200.0
2007-09-12 13:00:00,26.01,26.02,25.91,25.95,62800.0,23.8445,23.8536,23.7528,23.7895,62800.0
2007-09-12 13:30:00,25.94,25.97,25.9,25.93,33000.0,23.7803,23.8078,23.7436,23.7711,33000.0
2007-09-12 14:00:00,25.93,25.98,25.86,25.93,50000.0,23.7711,23.817,23.707,23.7711,50000.0
2007-09-12 14:30:00,25.94,25.98,25.93,25.98,44400.0,23.7803,23.817,23.7711,23.817,44400.0
2007-09-12 15:00:00,25.98,25.98,25.9,25.9,30600.0,23.817,23.817,23.7436,23.7436,30600.0
2007-09-12 15:30:00,25.91,26.0,25.89,25.99,96600.0,23.7528,23.8353,23.7345,23.8261,96600.0
2007-09-13 09:30:00,26.11,26.11,25.75,25.83,75800.0,23.9362,23.9362,23.6061,23.6795,75800.0
2007-09-13 10:00:00,25.83,26.04,25.83,25.95,98600.0,23.6795,23.872,23.6795,23.7895,98600.0
2007-09-13 10:30:00,25.93,25.97,25.93,25.93,60800.0,23.7711,23.8078,23.7711,23.7711,60800.0
2007-09-13 11:00:00,25.93,25.95,25.91,25.92,55400.0,23.7711,23.7895,23.7528,23.762,55400.0
2007-09-13 11:30:00,25.91,25.93,25.89,25.89,53000.0,23.7528,23.7711,23.7345,23.7345,53000.0
2007-09-13 12:00:00,25.89,25.89,25.85,25.87,27000.0,23.7345,23.7345,23.6978,23.7161,27000.0
2007-09-13 12:30:00,25.86,25.88,25.84,25.84,31800.0,23.707,23.7253,23.6886,23.6886,31800.0
2007-09-13 13:00:00,25.85,25.88,25.84,25.84,93200.0,23.6978,23.7253,23.6886,23.6886,93200.0
2007-09-13 13:30:00,25.84,25.85,25.83,25.84,37600.0,23.6886,23.6978,23.6795,23.6886,37600.0
2007-09-13 14:00:00,25.84,25.86,25.79,25.81,99200.0,23.6886,23.707,23.6428,23.6611,99200.0
2007-09-13 14:30:00,25.82,25.84,25.75,25.78,73400.0,23.6703,23.6886,23.6061,23.6336,73400.0
2007-09-13 15:00:00,25.77,25.81,25.74,25.76,78200.0,23.6245,23.6611,23.597,23.6153,78200.0
2007-09-13 15:30:00,25.76,25.81,25.7,25.76,208600.0,23.6153,23.6611,23.5603,23.6153,208600.0
2007-09-14 09:30:00,25.61,25.81,25.61,25.75,47800.0,23.4778,23.6611,23.4778,23.6061,47800.0
2007-09-14 10:00:00,25.76,25.78,25.6,25.61,80200.0,23.6153,23.6336,23.4686,23.4778,80200.0
2007-09-14 10:30:00,25.61,25.68,25.61,25.62,73400.0,23.4778,23.542,23.4778,23.487,73400.0
2007-09-14 11:00:00,25.63,25.69,25.63,25.66,79000.0,23.4961,23.5511,23.4961,23.5236,79000.0
2007-09-14 11:30:00,25.66,25.7,25.66,25.68,28200.0,23.5236,23.5603,23.5236,23.542,28200.0
2007-09-14 12:00:00,25.68,25.7,25.67,25.7,29400.0,23.542,23.5603,23.5328,23.5603,29400.0
2007-09-14 12:30:00,25.69,25.75,25.68,25.73,115600.0,23.5511,23.6061,23.542,23.5878,115600.0
2007-09-14 13:00:00,25.72,25.76,25.7,25.75,86200.0,23.5786,23.6153,23.5603,23.6061,86200.0
2007-09-14 13:30:00,25.75,25.75,25.71,25.75,60600.0,23.6061,23.6061,23.5695,23.6061,60600.0
2007-09-14 14:00:00,25.78,25.81,25.75,25.8,73600.0,23.6336,23.6611,23.6061,23.652,73600.0
2007-09-14 14:30:00,25.8,25.86,25.77,25.79,106000.0,23.652,23.707,23.6245,23.6428,106000.0
2007-09-14 15:00:00,25.79,25.84,25.78,25.82,52800.0,23.6428,23.6886,23.6336,23.6703,52800.0
2007-09-14 15:30:00,25.82,25.86,25.79,25.82,74800.0,23.6703,23.707,23.6428,23.6703,74800.0
2007-09-17 09:30:00,25.78,25.85,25.57,25.63,47000.0,23.6336,23.6978,23.4411,23.4961,47000.0
2007-09-17 10:00:00,25.61,25.8,25.56,25.72,93000.0,23.4778,23.652,23.4319,23.5786,93000.0
2007-09-17 10:30:00,25.74,25.84,25.61,25.68,129800.0,23.597,23.6886,23.4778,23.542,129800.0
2007-09-17 11:00:00,25.71,25.77,25.68,25.71,58600.0,23.5695,23.6245,23.542,23.5695,58600.0
2007-09-17 11:30:00,25.72,25.77,25.65,25.68,70400.0,23.5786,23.6245,23.5145,23.542,70400.0
2007-09-17 12:00:00,25.67,25.75,25.67,25.7,36200.0,23.5328,23.6061,23.5328,23.5603,36200.0
2007-09-17 12:30:00,25.71,25.78,25.65,25.78,90400.0,23.5695,23.6336,23.5145,23.6336,90400.0
2007-09-17 13:00:00,25.78,25.93,25.78,25.88,70200.0,23.6336,23.7711,23.6336,23.7253,70200.0
2007-09-17 13:30:00,25.87,25.98,25.86,25.97,48400.0,23.7161,23.817,23.707,23.8078,48400.0
2007-09-17 14:00:00,25.97,26.0,25.95,26.0,32600.0,23.8078,23.8353,23.7895,23.8353,32600.0
2007-09-17 14:30:00,26.0,26.05,26.0,26.05,34600.0,23.8353,23.8812,23.8353,23.8812,34600.0
2007-09-17 15:00:00,26.05,26.15,25.99,26.11,50600.0,23.8812,23.9728,23.8261,23.9362,50600.0
2007-09-17 15:30:00,26.11,26.11,26.03,26.05,94800.0,23.9362,23.9362,23.8628,23.8812,94800.0
2007-09-18 09:30:00,26.2,26.25,25.92,26.05,27000.0,24.0187,24.0645,23.762,23.8812,27000.0
2007-09-18 10:00:00,26.05,26.28,26.05,26.2,36400.0,23.8812,24.092,23.8812,24.0187,36400.0
2007-09-18 10:30:00,26.2,26.24,26.18,26.21,26400.0,24.0187,24.0553,24.0003,24.0278,26400.0
2007-09-18 11:00:00,26.21,26.35,26.16,26.33,60600.0,24.0278,24.1562,23.982,24.1378,60600.0
2007-09-18 11:30:00,26.34,26.36,26.33,26.36,16400.0,24.147,24.1653,24.1378,24.1653,16400.0
2007-09-18 12:00:00,26.36,26.36,26.35,26.35,23800.0,24.1653,24.1653,24.1562,24.1562,23800.0
2007-09-18 12:30:00,26.35,26.38,26.34,26.34,36000.0,24.1562,24.1837,24.147,24.147,36000.0
2007-09-18 13:00:00,26.33,26.36,26.24,26.32,62000.0,24.1378,24.1653,24.0553,24.1287,62000.0
2007-09-18 13:30:00,26.31,26.36,26.25,26.33,22200.0,24.1195,24.1653,24.0645,24.1378,22200.0
2007-09-18 14:00:00,26.32,26.59,26.21,26.59,61600.0,24.1287,24.3762,24.0278,24.3762,61600.0
2007-09-18 14:30:00,26.56,26.72,26.56,26.6,61400.0,24.3487,24.4954,24.3487,24.3854,61400.0
2007-09-18 15:00:00,26.59,26.62,26.54,26.61,60600.0,24.3762,24.4037,24.3304,24.3945,60600.0
2007-09-18 15:30:00,26.61,26.67,26.56,26.67,116800.0,24.3945,24.4495,24.3487,24.4495,116800.0
2007-09-19 09:30:00,26.81,26.94,26.75,26.92,66800.0,24.5779,24.6971,24.5229,24.6787,66800.0
2007-09-19 10:00:00,26.93,27.0,26.81,26.85,58000.0,24.6879,24.7521,24.5779,24.6145,58000.0
2007-09-19 10:30:00,26.85,26.85,26.75,26.8,72400.0,24.6145,24.6145,24.5229,24.5687,72400.0
2007-09-19 11:00:00,26.8,26.84,26.7,26.71,53600.0,24.5687,24.6054,24.477,24.4862,53600.0
2007-09-19 11:30:00,26.7,26.8,26.7,26.8,51600.0,24.477,24.5687,24.477,24.5687,51600.0
2007-09-19 12:00:00,26.77,26.79,26.65,26.7,46800.0,24.5412,24.5595,24.4312,24.477,46800.0
2007-09-19 12:30:00,26.67,26.7,26.64,26.66,232000.0,24.4495,24.477,24.422,24.4404,232000.0
2007-09-19 13:00:00,26.66,26.68,26.6,26.63,22800.0,24.4404,24.4587,24.3854,24.4129,22800.0
2007-09-19 13:30:00,26.61,26.68,26.61,26.64,38600.0,24.3945,24.4587,24.3945,24.422,38600.0
2007-09-19 14:00:00,26.64,26.68,26.53,26.58,72200.0,24.422,24.4587,24.3212,24.367,72200.0
2007-09-19 14:30:00,26.58,26.69,26.57,26.63,53000.0,24.367,24.4679,24.3579,24.4129,53000.0
2007-09-19 15:00:00,26.63,26.68,26.61,26.65,60800.0,24.4129,24.4587,24.3945,24.4312,60800.0
2007-09-19 15:30:00,26.65,26.67,26.54,26.57,226000.0,24.4312,24.4495,24.3304,24.3579,226000.0
2007-09-20 09:30:00,26.56,26.58,26.35,26.35,85800.0,24.3487,24.367,24.1562,24.1562,85800.0
2007-09-20 10:00:00,26.35,26.37,26.24,26.28,45200.0,24.1562,24.1745,24.0553,24.092,45200.0
2007-09-20 10:30:00,26.28,26.3,26.24,26.28,67400.0,24.092,24.1103,24.0553,24.092,67400.0
2007-09-20 11:00:00,26.28,26.36,26.28,26.35,92400.0,24.092,24.1653,24.092,24.1562,92400.0
2007-09-20 11:30:00,26.34,26.36,26.31,26.35,85400.0,24.147,24.1653,24.1195,24.1562,85400.0
2007-09-20 12:00:00,26.35,26.35,26.29,26.33,29000.0,24.1562,24.1562,24.1012,24.1378,29000.0
2007-09-20 12:30:00,26.31,26.35,26.3,26.34,32200.0,24.1195,24.1562,24.1103,24.147,32200.0
2007-09-20 13:00:00,26.33,26.35,26.3,26.31,31600.0,24.1378,24.1562,24.1103,24.1195,31600.0
2007-09-20 13:30:00,26.33,26.34,26.32,26.34,30400.0,24.1378,24.147,24.1287,24.147,30400.0
2007-09-20 14:00:00,26.34,26.35,26.33,26.33,36200.0,24.147,24.1562,24.1378,24.1378,36200.0
2007-09-20 14:30:00,26.33,26.33,26.21,26.21,89000.0,24.1378,24.1378,24.0278,24.0278,89000.0
2007-09-20 15:00:00,26.21,26.24,26.19,26.2,108000.0,24.0278,24.0553,24.0095,24.0187,108000.0
2007-09-20 15:30:00,26.22,26.23,26.11,26.16,162800.0,24.037,24.0462,23.9362,23.982,162800.0
2007-09-21 09:30:00,26.25,26.28,26.0,26.22,222200.0,24.0645,24.092,23.8353,24.037,222200.0
2007-09-21 10:00:00,26.24,26.34,26.22,26.28,66200.0,24.0553,24.147,24.037,24.092,66200.0
2007-09-21 10:30:00,26.28,26.35,26.26,26.34,63000.0,24.092,24.1562,24.0737,24.147,63000.0
2007-09-21 11:00:00,26.34,26.44,26.33,26.43,51400.0,24.147,24.2387,24.1378,24.2295,51400.0
2007-09-21 11:30:00,26.43,26.54,26.42,26.54,55000.0,24.2295,24.3304,24.2203,24.3304,55000.0
2007-09-21 12:00:00,26.54,26.54,26.45,26.52,39800.0,24.3304,24.3304,24.2478,24.312,39800.0
2007-09-21 12:30:00,26.54,26.56,26.46,26.47,51000.0,24.3304,24.3487,24.257,24.2662,51000.0
2007-09-21 13:00:00,26.45,26.45,26.33,26.34,59600.0,24.2478,24.2478,24.1378,24.147,59600.0
2007-09-21 13:30:00,26.33,26.4,26.31,26.32,24400.0,24.1378,24.202,24.1195,24.1287,24400.0
2007-09-21 14:00:00,26.29,26.52,26.29,26.52,64400.0,24.1012,24.312,24.1012,24.312,64400.0
2007-09-21 14:30:00,26.53,26.54,26.47,26.5,61800.0,24.3212,24.3304,24.2662,24.2937,61800.0
2007-09-21 15:00:00,26.48,26.54,26.48,26.53,26400.0,24.2754,24.3304,24.2754,24.3212,26400.0
2007-09-21 15:30:00,26.53,26.53,26.4,26.41,32200.0,24.3212,24.3212,24.202,24.2112,32200.0
2007-09-24 09:30:00,26.39,26.42,26.1,26.13,78600.0,24.1928,24.2203,23.927,23.9545,78600.0
2007-09-24 10:00:00,26.16,26.2,25.96,26.2,52600.0,23.982,24.0187,23.7986,24.0187,52600.0
2007-09-24 10:30:00,26.19,26.26,26.16,26.25,103400.0,24.0095,24.0737,23.982,24.0645,103400.0
2007-09-24 11:00:00,26.26,26.33,26.23,26.27,33200.0,24.0737,24.1378,24.0462,24.0828,33200.0
2007-09-24 11:30:00,26.29,26.3,26.25,26.28,21800.0,24.1012,24.1103,24.0645,24.092,21800.0
2007-09-24 12:00:00,26.28,26.33,26.27,26.29,11600.0,24.092,24.1378,24.0828,24.1012,11600.0
2007-09-24 12:30:00,26.29,26.32,26.25,26.32,15000.0,24.1012,24.1287,24.0645,24.1287,15000.0
2007-09-24 13:00:00,26.3,26.31,26.24,26.28,20000.0,24.1103,24.1195,24.0553,24.092,20000.0
2007-09-24 13:30:00,26.27,26.27,26.22,26.25,15000.0,24.0828,24.0828,24.037,24.0645,15000.0
2007-09-24 14:00:00,26.27,26.29,26.23,26.23,12200.0,24.0828,24.1012,24.0462,24.0462,12200.0
2007-09-24 14:30:00,26.23,26.25,26.18,26.2,17600.0,24.0462,24.0645,24.0003,24.0187,17600.0
2007-09-24 15:00:00,26.18,26.28,26.16,26.26,19600.0,24.0003,24.092,23.982,24.0737,19600.0
2007-09-24 15:30:00,26.27,26.3,26.2,26.28,87400.0,24.0828,24.1103,24.0187,24.092,87400.0
2007-09-25 09:30:00,26.24,26.24,26.08,26.12,51400.0,24.0553,24.0553,23.9087,23.9453,51400.0
2007-09-25 10:00:00,26.09,26.49,25.98,26.43,120400.0,23.9178,24.2845,23.817,24.2295,120400.0
2007-09-25 10:30:00,26.43,26.45,26.22,26.22,90200.0,24.2295,24.2478,24.037,24.037,90200.0
2007-09-25 11:00:00,26.24,26.27,26.07,26.1,51400.0,24.0553,24.0828,23.8995,23.927,51400.0
2007-09-25 11:30:00,26.09,26.13,26.0,26.13,35200.0,23.9178,23.9545,23.8353,23.9545,35200.0
2007-09-25 12:00:00,26.13,26.18,26.08,26.16,44400.0,23.9545,24.0003,23.9087,23.982,44400.0
2007-09-25 12:30:00,26.15,26.18,26.1,26.11,39000.0,23.9728,24.0003,23.927,23.9362,39000.0
2007-09-25 13:00:00,26.11,26.11,26.01,26.07,52800.0,23.9362,23.9362,23.8445,23.8995,52800.0
2007-09-25 13:30:00,26.06,26.11,25.99,26.02,90800.0,23.8903,23.9362,23.8261,23.8536,90800.0
2007-09-25 14:00:00,26.03,26.04,25.97,26.01,119200.0,23.8628,23.872,23.8078,23.8445,119200.0
2007-09-25 14:30:00,26.0,26.05,25.99,26.05,115000.0,23.8353,23.8812,23.8261,23.8812,115000.0
2007-09-25 15:00:00,26.06,26.07,26.0,26.03,18400.0,23.8903,23.8995,23.8353,23.8628,18400.0
2007-09-25 15:30:00,26.04,26.07,25.93,26.06,48600.0,23.872,23.8995,23.7711,23.8903,48600.0
2007-09-26 09:30:00,26.13,26.17,26.06,26.17,14600.0,23.9545,23.9912,23.8903,23.9912,14600.0
2007-09-26 10:00:00,26.21,26.29,26.15,26.25,44000.0,24.0278,24.1012,23.9728,24.0645,44000.0
2007-09-26 10:30:00,26.27,26.29,26.19,26.21,29600.0,24.0828,24.1012,24.0095,24.0278,29600.0
2007-09-26 11:00:00,26.2,26.25,26.16,26.2,62800.0,24.0187,24.0645,23.982,24.0187,62800.0
2007-09-26 11:30:00,26.21,26.25,26.14,26.15,70600.0,24.0278,24.0645,23.9637,23.9728,70600.0
2007-09-26 12:00:00,26.16,26.28,26.15,26.26,37800.0,23.982,24.092,23.9728,24.0737,37800.0
2007-09-26 12:30:00,26.26,26.28,26.24,26.27,22200.0,24.0737,24.092,24.0553,24.0828,22200.0
2007-09-26 13:00:00,26.27,26.38,26.27,26.37,65400.0,24.0828,24.1837,24.0828,24.1745,65400.0
2007-09-26 13:30:00,26.36,26.39,26.3,26.37,53200.0,24.1653,24.1928,24.1103,24.1745,53200.0
2007-09-26 14:00:00,26.38,26.48,26.34,26.35,70000.0,24.1837,24.2754,24.147,24.1562,70000.0
2007-09-26 14:30:00,26.36,26.42,26.36,26.39,31400.0,24.1653,24.2203,24.1653,24.1928,31400.0
2007-09-26 15:00:00,26.4,26.45,26.38,26.4,155200.0,24.202,24.2478,24.1837,24.202,155200.0
2007-09-26 15:30:00,26.39,26.52,26.38,26.49,88200.0,24.1928,24.312,24.1837,24.2845,88200.0
2007-09-27 09:30:00,26.55,26.55,26.24,26.31,41800.0,24.3395,24.3395,24.0553,24.1195,41800.0
2007-09-27 10:00:00,26.34,26.49,26.34,26.36,52800.0,24.147,24.2845,24.147,24.1653,52800.0
2007-09-27 10:30:00,26.37,26.43,26.33,26.35,40600.0,24.1745,24.2295,24.1378,24.1562,40600.0
2007-09-27 11:00:00,26.36,26.53,26.33,26.5,59800.0,24.1653,24.3212,24.1378,24.2937,59800.0
2007-09-27 11:30:00,26.5,26.53,26.44,26.47,53400.0,24.2937,24.3212,24.2387,24.2662,53400.0
2007-09-27 12:00:00,26.47,26.55,26.46,26.55,34000.0,24.2662,24.3395,24.257,24.3395,34000.0
2007-09-27 12:30:00,26.55,26.57,26.5,26.53,54200.0,24.3395,24.3579,24.2937,24.3212,54200.0
2007-09-27 13:00:00,26.55,26.6,26.54,26.6,62200.0,24.3395,24.3854,24.3304,24.3854,62200.0
2007-09-27 13:30:00,26.59,26.61,26.53,26.56,55800.0,24.3762,24.3945,24.3212,24.3487,55800.0
2007-09-27 14:00:00,26.56,26.57,26.51,26.53,41000.0,24.3487,24.3579,24.3029,24.3212,41000.0
2007-09-27 14:30:00,26.54,26.55,26.44,26.45,36800.0,24.3304,24.3395,24.2387,24.2478,36800.0
2007-09-27 15:00:00,26.46,26.5,26.46,26.47,20200.0,24.257,24.2937,24.257,24.2662,20200.0
2007-09-27 15:30:00,26.45,26.56,26.44,26.54,70800.0,24.2478,24.3487,24.2387,24.3304,70800.0
2007-09-28 09:30:00,26.62,26.72,26.62,26.65,37600.0,24.4037,24.4954,24.4037,24.4312,37600.0
2007-09-28 10:00:00,26.68,27.09,26.66,27.06,85600.0,24.4587,24.8346,24.4404,24.8071,85600.0
2007-09-28 10:30:00,27.05,27.11,26.96,27.05,116600.0,24.7979,24.8529,24.7154,24.7979,116600.0
2007-09-28 11:00:00,27.05,27.16,27.0,27.14,94400.0,24.7979,24.8987,24.7521,24.8804,94400.0
2007-09-28 11:30:00,27.15,27.17,27.1,27.14,74200.0,24.8896,24.9079,24.8437,24.8804,74200.0
2007-09-28 12:00:00,27.16,27.24,27.14,27.22,90600.0,24.8987,24.9721,24.8804,24.9537,90600.0
2007-09-28 12:30:00,27.23,27.25,27.18,27.2,59000.0,24.9629,24.9812,24.9171,24.9354,59000.0
2007-09-28 13:00:00,27.18,27.26,27.17,27.25,61800.0,24.9171,24.9904,24.9079,24.9812,61800.0
2007-09-28 13:30:00,27.25,27.35,27.24,27.35,51000.0,24.9812,25.0729,24.9721,25.0729,51000.0
2007-09-28 14:00:00,27.36,27.4,27.26,27.31,42600.0,25.0821,25.1188,24.9904,25.0362,42600.0
2007-09-28 14:30:00,27.3,27.36,27.25,27.29,102200.0,25.0271,25.0821,24.9812,25.0179,102200.0
2007-09-28 15:00:00,27.3,27.3,27.23,27.24,202400.0,25.0271,25.0271,24.9629,24.9721,202400.0
2007-09-28 15:30:00,27.23,27.27,27.17,27.18,223200.0,24.9629,24.9996,24.9079,24.9171,223200.0
2007-10-01 09:30:00,27.23,27.35,27.06,27.28,76000.0,24.9629,25.0729,24.8071,25.0087,76000.0
2007-10-01 10:00:00,27.28,27.34,27.27,27.31,90200.0,25.0087,25.0637,24.9996,25.0362,90200.0
2007-10-01 10:30:00,27.3,27.36,27.29,27.31,94600.0,25.0271,25.0821,25.0179,25.0362,94600.0
2007-10-01 11:00:00,27.3,27.31,27.07,27.1,95200.0,25.0271,25.0362,24.8162,24.8437,95200.0
2007-10-01 11:30:00,27.1,27.21,27.06,27.12,73400.0,24.8437,24.9446,24.8071,24.8621,73400.0
2007-10-01 12:00:00,27.13,27.13,26.88,26.9,51800.0,24.8712,24.8712,24.642,24.6604,51800.0
2007-10-01 12:30:00,26.9,26.91,26.77,26.8,33200.0,24.6604,24.6695,24.5412,24.5687,33200.0
2007-10-01 13:00:00,26.78,26.81,26.74,26.8,54600.0,24.5504,24.5779,24.5137,24.5687,54600.0
2007-10-01 13:30:00,26.78,26.85,26.75,26.79,69400.0,24.5504,24.6145,24.5229,24.5595,69400.0
2007-10-01 14:00:00,26.8,26.83,26.79,26.79,44800.0,24.5687,24.5962,24.5595,24.5595,44800.0
2007-10-01 14:30:00,26.79,26.84,26.78,26.79,69400.0,24.5595,24.6054,24.5504,24.5595,69400.0
2007-10-01 15:00:00,26.79,26.81,26.75,26.77,38800.0,24.5595,24.5779,24.5229,24.5412,38800.0
2007-10-01 15:30:00,26.79,26.83,26.68,26.79,140200.0,24.5595,24.5962,24.4587,24.5595,140200.0
2007-10-02 09:30:00,26.78,26.83,26.57,26.57,34600.0,24.5504,24.5962,24.3579,24.3579,34600.0
2007-10-02 10:00:00,26.58,26.79,26.58,26.75,22000.0,24.367,24.5595,24.367,24.5229,22000.0
2007-10-02 10:30:00,26.75,26.75,26.6,26.64,32200.0,24.5229,24.5229,24.3854,24.422,32200.0
2007-10-02 11:00:00,26.64,26.7,26.63,26.68,32800.0,24.422,24.477,24.4129,24.4587,32800.0
2007-10-02 11:30:00,26.67,26.72,26.64,26.72,25200.0,24.4495,24.4954,24.422,24.4954,25200.0
2007-10-02 12:00:00,26.72,26.72,26.63,26.63,21400.0,24.4954,24.4954,24.4129,24.4129,21400.0
2007-10-02 12:30:00,26.64,26.68,26.61,26.67,41400.0,24.422,24.4587,24.3945,24.4495,41400.0
2007-10-02 13:00:00,26.65,26.67,26.6,26.6,20400.0,24.4312,24.4495,24.3854,24.3854,20400.0
2007-10-02 13:30:00,26.61,26.61,26.56,26.58,19800.0,24.3945,24.3945,24.3487,24.367,19800.0
2007-10-02 14:00:00,26.59,26.63,26.57,26.61,41600.0,24.3762,24.4129,24.3579,24.3945,41600.0
2007-10-02 14:30:00,26.61,26.64,26.61,26.63,15800.0,24.3945,24.422,24.3945,24.4129,15800.0
2007-10-02 15:00:00,26.62,26.67,26.62,26.67,25800.0,24.4037,24.4495,24.4037,24.4495,25800.0
2007-10-02 15:30:00,26.67,26.72,26.65,26.71,117800.0,24.4495,24.4954,24.4312,24.4862,117800.0
2007-10-03 09:30:00,26.62,26.76,26.61,26.68,26400.0,24.4037,24.532,24.3945,24.4587,26400.0
2007-10-03 10:00:00,26.68,26.7,26.5,26.65,69000.0,24.4587,24.477,24.2937,24.4312,69000.0
2007-10-03 10:30:00,26.65,26.75,26.59,26.75,26600.0,24.4312,24.5229,24.3762,24.5229,26600.0
2007-10-03 11:00:00,26.75,26.75,26.66,26.67,24600.0,24.5229,24.5229,24.4404,24.4495,24600.0
2007-10-03 11:30:00,26.66,26.68,26.61,26.61,25000.0,24.4404,24.4587,24.3945,24.3945,25000.0
2007-10-03 12:00:00,26.61,26.61,26.56,26.58,26400.0,24.3945,24.3945,24.3487,24.367,26400.0
2007-10-03 12:30:00,26.58,26.58,26.54,26.56,11000.0,24.367,24.367,24.3304,24.3487,11000.0
2007-10-03 13:00:00,26.56,26.57,26.52,26.53,20200.0,24.3487,24.3579,24.312,24.3212,20200.0
2007-10-03 13:30:00,26.53,26.56,26.5,26.53,24000.0,24.3212,24.3487,24.2937,24.3212,24000.0
2007-10-03 14:00:00,26.53,26.56,26.5,26.52,33600.0,24.3212,24.3487,24.2937,24.312,33600.0
2007-10-03 14:30:00,26.51,26.51,26.44,26.47,17600.0,24.3029,24.3029,24.2387,24.2662,17600.0
2007-10-03 15:00:00,26.45,26.51,26.43,26.47,58800.0,24.2478,24.3029,24.2295,24.2662,58800.0
2007-10-03 15:30:00,26.47,26.66,26.47,26.63,107200.0,24.2662,24.4404,24.2662,24.4129,107200.0
2007-10-04 09:30:00,26.69,26.69,26.55,26.57,122200.0,24.4679,24.4679,24.3395,24.3579,122200.0
2007-10-04 10:00:00,26.6,26.61,26.55,26.56,55000.0,24.3854,24.3945,24.3395,24.3487,55000.0
2007-10-04 10:30:00,26.57,26.65,26.57,26.58,44200.0,24.3579,24.4312,24.3579,24.367,44200.0
2007-10-04 11:00:00,26.58,26.58,26.5,26.53,48600.0,24.367,24.367,24.2937,24.3212,48600.0
2007-10-04 11:30:00,26.53,26.58,26.51,26.56,34800.0,24.3212,24.367,24.3029,24.3487,34800.0
2007-10-04 12:00:00,26.56,26.58,26.45,26.5,42400.0,24.3487,24.367,24.2478,24.2937,42400.0
2007-10-04 12:30:00,26.5,26.54,26.48,26.5,48400.0,24.2937,24.3304,24.2754,24.2937,48400.0
2007-10-04 13:00:00,26.5,26.51,26.47,26.48,43600.0,24.2937,24.3029,24.2662,24.2754,43600.0
2007-10-04 13:30:00,26.46,26.47,26.43,26.44,36000.0,24.257,24.2662,24.2295,24.2387,36000.0
2007-10-04 14:00:00,26.43,26.46,26.42,26.43,28000.0,24.2295,24.257,24.2203,24.2295,28000.0
2007-10-04 14:30:00,26.43,26.48,26.42,26.47,47200.0,24.2295,24.2754,24.2203,24.2662,47200.0
2007-10-04 15:00:00,26.47,26.49,26.46,26.48,54800.0,24.2662,24.2845,24.257,24.2754,54800.0
2007-10-04 15:30:00,26.48,26.52,26.41,26.42,110600.0,24.2754,24.312,24.2112,24.2203,110600.0
2007-10-05 09:30:00,26.56,26.6,26.38,26.41,31200.0,24.3487,24.3854,24.1837,24.2112,31200.0
2007-10-05 10:00:00,26.43,26.46,26.33,26.33,40200.0,24.2295,24.257,24.1378,24.1378,40200.0
2007-10-05 10:30:00,26.35,26.36,26.28,26.32,35800.0,24.1562,24.1653,24.092,24.1287,35800.0
2007-10-05 11:00:00,26.36,26.43,26.36,26.42,17000.0,24.1653,24.2295,24.1653,24.2203,17000.0
2007-10-05 11:30:00,26.42,26.51,26.42,26.48,21800.0,24.2203,24.3029,24.2203,24.2754,21800.0
2007-10-05 12:00:00,26.47,26.49,26.41,26.41,26600.0,24.2662,24.2845,24.2112,24.2112,26600.0
2007-10-05 12:30:00,26.42,26.42,25.99,26.08,425800.0,24.2203,24.2203,23.8261,23.9087,425800.0
2007-10-05 13:00:00,26.09,26.2,26.09,26.14,131200.0,23.9178,24.0187,23.9178,23.9637,131200.0
2007-10-05 13:30:00,26.14,26.18,26.07,26.07,129400.0,23.9637,24.0003,23.8995,23.8995,129400.0
2007-10-05 14:00:00,26.08,26.12,26.05,26.08,212200.0,23.9087,23.9453,23.8812,23.9087,212200.0
2007-10-05 14:30:00,26.08,26.13,26.08,26.11,89800.0,23.9087,23.9545,23.9087,23.9362,89800.0
2007-10-05 15:00:00,26.11,26.23,26.11,26.19,124400.0,23.9362,24.0462,23.9362,24.0095,124400.0
2007-10-05 15:30:00,26.18,26.19,25.91,26.0,197400.0,24.0003,24.0095,23.7528,23.8353,197400.0
2007-10-08 09:30:00,25.93,25.93,25.55,25.56,166600.0,23.7711,23.7711,23.4228,23.4319,166600.0
2007-10-08 10:00:00,25.56,25.68,25.41,25.41,279600.0,23.4319,23.542,23.2944,23.2944,279600.0
2007-10-08 10:30:00,25.41,25.49,25.38,25.42,118200.0,23.2944,23.3678,23.2669,23.3036,118200.0
2007-10-08 11:00:00,25.42,25.48,25.34,25.47,89200.0,23.3036,23.3586,23.2303,23.3494,89200.0
2007-10-08 11:30:00,25.46,25.5,25.42,25.5,143000.0,23.3403,23.3769,23.3036,23.3769,143000.0
2007-10-08 12:00:00,25.49,25.49,25.43,25.48,37600.0,23.3678,23.3678,23.3128,23.3586,37600.0
2007-10-08 12:30:00,25.49,25.51,25.48,25.5,55000.0,23.3678,23.3861,23.3586,23.3769,55000.0
2007-10-08 13:00:00,25.49,25.54,25.48,25.52,45400.0,23.3678,23.4136,23.3586,23.3953,45400.0
2007-10-08 13:30:00,25.53,25.55,25.48,25.52,86600.0,23.4044,23.4228,23.3586,23.3953,86600.0
2007-10-08 14:00:00,25.5,25.51,25.48,25.5,45000.0,23.3769,23.3861,23.3586,23.3769,45000.0
2007-10-08 14:30:00,25.5,25.5,25.47,25.48,68200.0,23.3769,23.3769,23.3494,23.3586,68200.0
2007-10-08 15:00:00,25.48,25.48,25.37,25.39,213400.0,23.3586,23.3586,23.2578,23.2761,213400.0
2007-10-08 15:30:00,25.38,25.39,25.3,25.33,127600.0,23.2669,23.2761,23.1936,23.2211,127600.0
2007-10-09 09:30:00,25.42,25.54,25.27,25.5,184400.0,23.3036,23.4136,23.1661,23.3769,184400.0
2007-10-09 10:00:00,25.5,25.63,25.48,25.48,219400.0,23.3769,23.4961,23.3586,23.3586,219400.0
2007-10-09 10:30:00,25.48,25.53,25.47,25.48,67600.0,23.3586,23.4044,23.3494,23.3586,67600.0
2007-10-09 11:00:00,25.47,25.48,25.43,25.46,70600.0,23.3494,23.3586,23.3128,23.3403,70600.0
2007-10-09 11:30:00,25.46,25.46,25.43,25.45,114000.0,23.3403,23.3403,23.3128,23.3311,114000.0
2007-10-09 12:00:00,25.45,25.45,25.43,25.44,42800.0,23.3311,23.3311,23.3128,23.3219,42800.0
2007-10-09 12:30:00,25.45,25.46,25.45,25.46,32400.0,23.3311,23.3403,23.3311,23.3403,32400.0
2007-10-09 13:00:00,25.46,25.47,25.44,25.45,30600.0,23.3403,23.3494,23.3219,23.3311,30600.0
2007-10-09 13:30:00,25.45,25.46,25.42,25.43,32600.0,23.3311,23.3403,23.3036,23.3128,32600.0
2007-10-09 14:00:00,25.43,25.46,25.4,25.45,63800.0,23.3128,23.3403,23.2853,23.3311,63800.0
2007-10-09 14:30:00,25.45,25.47,25.43,25.43,57600.0,23.3311,23.3494,23.3128,23.3128,57600.0
2007-10-09 15:00:00,25.45,25.46,25.4,25.42,58600.0,23.3311,23.3403,23.2853,23.3036,58600.0
2007-10-09 15:30:00,25.43,25.46,25.33,25.34,172000.0,23.3128,23.3403,23.2211,23.2303,172000.0
2007-10-10 09:30:00,25.25,25.29,25.03,25.17,211800.0,23.1478,23.1844,22.9461,23.0744,211800.0
2007-10-10 10:00:00,25.18,25.29,25.18,25.29,124200.0,23.0836,23.1844,23.0836,23.1844,124200.0
2007-10-10 10:30:00,25.29,25.34,25.29,25.33,84200.0,23.1844,23.2303,23.1844,23.2211,84200.0
2007-10-10 11:00:00,25.34,25.4,25.23,25.23,137600.0,23.2303,23.2853,23.1294,23.1294,137600.0
2007-10-10 11:30:00,25.23,25.33,25.22,25.31,62000.0,23.1294,23.2211,23.1203,23.2028,62000.0
2007-10-10 12:00:00,25.31,25.31,25.28,25.29,25000.0,23.2028,23.2028,23.1753,23.1844,25000.0
2007-10-10 12:30:00,25.31,25.35,25.3,25.3,27000.0,23.2028,23.2394,23.1936,23.1936,27000.0
2007-10-10 13:00:00,25.31,25.33,25.22,25.24,53400.0,23.2028,23.2211,23.1203,23.1386,53400.0
2007-10-10 13:30:00,25.22,25.24,25.13,25.14,44000.0,23.1203,23.1386,23.0377,23.0469,44000.0
2007-10-10 14:00:00,25.14,25.2,25.13,25.18,40400.0,23.0469,23.1019,23.0377,23.0836,40400.0
2007-10-10 14:30:00,25.2,25.2,25.05,25.06,66200.0,23.1019,23.1019,22.9644,22.9736,66200.0
2007-10-10 15:00:00,25.06,25.08,25.0,25.0,102800.0,22.9736,22.9919,22.9186,22.9186,102800.0
2007-10-10 15:30:00,25.0,25.07,24.94,25.07,414000.0,22.9186,22.9827,22.8636,22.9827,414000.0
2007-10-11 09:30:00,25.06,25.14,25.0,25.03,62000.0,22.9736,23.0469,22.9186,22.9461,62000.0
2007-10-11 10:00:00,25.03,25.09,25.0,25.08,53800.0,22.9461,23.0011,22.9186,22.9919,53800.0
2007-10-11 10:30:00,25.08,25.12,25.03,25.11,68800.0,22.9919,23.0286,22.9461,23.0194,68800.0
2007-10-11 11:00:00,25.11,25.14,25.08,25.13,66400.0,23.0194,23.0469,22.9919,23.0377,66400.0
2007-10-11 11:30:00,25.11,25.21,25.11,25.18,36400.0,23.0194,23.1111,23.0194,23.0836,36400.0
2007-10-11 12:00:00,25.18,25.2,25.15,25.17,28600.0,23.0836,23.1019,23.0561,23.0744,28600.0
2007-10-11 12:30:00,25.17,25.19,25.16,25.19,45600.0,23.0744,23.0928,23.0652,23.0928,45600.0
2007-10-11 13:00:00,25.18,25.2,25.11,25.11,27400.0,23.0836,23.1019,23.0194,23.0194,27400.0
2007-10-11 13:30:00,25.12,25.2,25.11,25.18,43000.0,23.0286,23.1019,23.0194,23.0836,43000.0
2007-10-11 14:00:00,25.18,25.23,25.09,25.09,62800.0,23.0836,23.1294,23.0011,23.0011,62800.0
2007-10-11 14:30:00,25.12,25.18,25.08,25.11,68800.0,23.0286,23.0836,22.9919,23.0194,68800.0
2007-10-11 15:00:00,25.12,25.14,25.07,25.09,90600.0,23.0286,23.0469,22.9827,23.0011,90600.0
2007-10-11 15:30:00,25.09,25.14,25.06,25.1,147000.0,23.0011,23.0469,22.9736,23.0102,147000.0
2007-10-12 09:30:00,25.15,25.27,25.1,25.22,46200.0,23.0561,23.1661,23.0102,23.1203,46200.0
2007-10-12 10:00:00,25.23,25.23,25.04,25.17,48200.0,23.1294,23.1294,22.9552,23.0744,48200.0
2007-10-12 10:30:00,25.17,25.18,25.11,25.14,18400.0,23.0744,23.0836,23.0194,23.0469,18400.0
2007-10-12 11:00:00,25.14,25.18,25.13,25.15,28400.0,23.0469,23.0836,23.0377,23.0561,28400.0
2007-10-12 11:30:00,25.16,25.16,25.05,25.06,37000.0,23.0652,23.0652,22.9644,22.9736,37000.0
2007-10-12 12:00:00,25.07,25.08,25.05,25.06,19200.0,22.9827,22.9919,22.9644,22.9736,19200.0
2007-10-12 12:30:00,25.06,25.06,25.02,25.05,13600.0,22.9736,22.9736,22.9369,22.9644,13600.0
2007-10-12 13:00:00,25.05,25.05,24.99,25.03,29000.0,22.9644,22.9644,22.9094,22.9461,29000.0
2007-10-12 13:30:00,25.01,25.03,24.98,24.99,29000.0,22.9277,22.9461,22.9002,22.9094,29000.0
2007-10-12 14:00:00,24.99,25.02,24.99,25.01,45000.0,22.9094,22.9369,22.9094,22.9277,45000.0
2007-10-12 14:30:00,25.01,25.05,25.0,25.0,22400.0,22.9277,22.9644,22.9186,22.9186,22400.0
2007-10-12 15:00:00,25.01,25.04,24.99,25.01,33600.0,22.9277,22.9552,22.9094,22.9277,33600.0
2007-10-12 15:30:00,25.01,25.03,25.0,25.02,81600.0,22.9277,22.9461,22.9186,22.9369,81600.0
2007-10-15 09:30:00,25.12,25.29,24.88,25.25,79600.0,23.0286,23.1844,22.8086,23.1478,79600.0
2007-10-15 10:00:00,25.27,25.28,25.04,25.05,123800.0,23.1661,23.1753,22.9552,22.9644,123800.0
2007-10-15 10:30:00,25.05,25.06,24.91,24.93,29000.0,22.9644,22.9736,22.8361,22.8544,29000.0
2007-10-15 11:00:00,24.92,24.93,24.85,24.9,46200.0,22.8452,22.8544,22.7811,22.8269,46200.0
2007-10-15 11:30:00,24.89,24.95,24.86,24.9,27000.0,22.8177,22.8727,22.7902,22.8269,27000.0
2007-10-15 12:00:00,24.9,24.93,24.88,24.88,15200.0,22.8269,22.8544,22.8086,22.8086,15200.0
2007-10-15 12:30:00,24.88,24.92,24.83,24.86,17200.0,22.8086,22.8452,22.7627,22.7902,17200.0
2007-10-15 13:00:00,24.84,24.86,24.82,24.86,10800.0,22.7719,22.7902,22.7536,22.7902,10800.0
2007-10-15 13:30:00,24.84,24.88,24.83,24.85,16400.0,22.7719,22.8086,22.7627,22.7811,16400.0
2007-10-15 14:00:00,24.86,24.91,24.83,24.91,31200.0,22.7902,22.8361,22.7627,22.8361,31200.0
2007-10-15 14:30:00,24.9,24.94,24.88,24.89,21800.0,22.8269,22.8636,22.8086,22.8177,21800.0
2007-10-15 15:00:00,24.9,24.95,24.85,24.86,49600.0,22.8269,22.8727,22.7811,22.7902,49600.0
2007-10-15 15:30:00,24.88,24.96,24.84,24.96,114400.0,22.8086,22.8819,22.7719,22.8819,114400.0
2007-10-16 09:30:00,25.06,27.56,24.91,25.0,40400.0,22.9736,25.2654,22.8361,22.9186,40400.0
2007-10-16 10:00:00,24.99,25.0,24.67,24.68,81000.0,22.9094,22.9186,22.616,22.6252,81000.0
2007-10-16 10:30:00,24.7,24.7,24.64,24.68,46000.0,22.6435,22.6435,22.5885,22.6252,46000.0
2007-10-16 11:00:00,24.69,24.69,24.54,24.58,62800.0,22.6344,22.6344,22.4969,22.5335,62800.0
2007-10-16 11:30:00,24.58,24.63,24.55,24.57,40400.0,22.5335,22.5794,22.506,22.5244,40400.0
2007-10-16 12:00:00,24.56,24.61,24.54,24.61,19000.0,22.5152,22.561,22.4969,22.561,19000.0
2007-10-16 12:30:00,24.61,24.64,24.58,24.61,15600.0,22.561,22.5885,22.5335,22.561,15600.0
2007-10-16 13:00:00,24.61,24.61,24.58,24.6,56600.0,22.561,22.561,22.5335,22.5519,56600.0
2007-10-16 13:30:00,24.6,24.6,24.57,24.59,60400.0,22.5519,22.5519,22.5244,22.5427,60400.0
2007-10-16 14:00:00,24.59,24.6,24.56,24.6,32600.0,22.5427,22.5519,22.5152,22.5519,32600.0
2007-10-16 14:30:00,24.6,24.6,24.53,24.54,40600.0,22.5519,22.5519,22.4877,22.4969,40600.0
2007-10-16 15:00:00,24.53,24.55,24.51,24.53,101000.0,22.4877,22.506,22.4694,22.4877,101000.0
2007-10-16 15:30:00,24.52,24.56,24.52,24.52,132400.0,22.4785,22.5152,22.4785,22.4785,132400.0
2007-10-17 09:30:00,24.77,25.04,24.77,24.8,56400.0,22.7077,22.9552,22.7077,22.7352,56400.0
2007-10-17 10:00:00,24.81,24.96,24.77,24.86,45600.0,22.7444,22.8819,22.7077,22.7902,45600.0
2007-10-17 10:30:00,24.89,24.92,24.79,24.82,38600.0,22.8177,22.8452,22.7261,22.7536,38600.0
2007-10-17 11:00:00,24.8,24.83,24.78,24.81,27000.0,22.7352,22.7627,22.7169,22.7444,27000.0
2007-10-17 11:30:00,24.83,24.84,24.79,24.81,46000.0,22.7627,22.7719,22.7261,22.7444,46000.0
2007-10-17 12:00:00,24.82,24.86,24.75,24.78,35400.0,22.7536,22.7902,22.6894,22.7169,35400.0
2007-10-17 12:30:00,24.79,24.84,24.75,24.75,16000.0,22.7261,22.7719,22.6894,22.6894,16000.0
2007-10-17 13:00:00,24.74,24.79,24.72,24.78,28200.0,22.6802,22.7261,22.6619,22.7169,28200.0
2007-10-17 13:30:00,24.77,24.78,24.68,24.68,18600.0,22.7077,22.7169,22.6252,22.6252,18600.0
2007-10-17 14:00:00,24.67,24.73,24.67,24.68,144600.0,22.616,22.6711,22.616,22.6252,144600.0
2007-10-17 14:30:00,24.68,24.72,24.66,24.71,68200.0,22.6252,22.6619,22.6069,22.6527,68200.0
2007-10-17 15:00:00,24.71,24.77,24.69,24.75,116400.0,22.6527,22.7077,22.6344,22.6894,116400.0
2007-10-17 15:30:00,24.75,24.77,24.64,24.75,107600.0,22.6894,22.7077,22.5885,22.6894,107600.0
2007-10-18 09:30:00,24.69,24.88,24.64,24.7,18400.0,22.6344,22.8086,22.5885,22.6435,18400.0
2007-10-18 10:00:00,24.72,24.92,24.67,24.91,98800.0,22.6619,22.8452,22.616,22.8361,98800.0
2007-10-18 10:30:00,24.91,24.98,24.88,24.93,48800.0,22.8361,22.9002,22.8086,22.8544,48800.0
2007-10-18 11:00:00,24.93,25.19,24.92,25.19,51000.0,22.8544,23.0928,22.8452,23.0928,51000.0
2007-10-18 11:30:00,25.18,25.38,25.16,25.36,72000.0,23.0836,23.2669,23.0652,23.2486,72000.0
2007-10-18 12:00:00,25.36,25.39,25.27,25.27,68400.0,23.2486,23.2761,23.1661,23.1661,68400.0
2007-10-18 12:30:00,25.28,25.29,25.24,25.27,21000.0,23.1753,23.1844,23.1386,23.1661,21000.0
2007-10-18 13:00:00,25.27,25.35,25.25,25.34,58000.0,23.1661,23.2394,23.1478,23.2303,58000.0
2007-10-18 13:30:00,25.34,25.4,25.33,25.39,32800.0,23.2303,23.2853,23.2211,23.2761,32800.0
2007-10-18 14:00:00,25.39,25.47,25.36,25.43,85600.0,23.2761,23.3494,23.2486,23.3128,85600.0
2007-10-18 14:30:00,25.43,25.47,25.39,25.42,54000.0,23.3128,23.3494,23.2761,23.3036,54000.0
2007-10-18 15:00:00,25.41,25.43,25.38,25.39,86800.0,23.2944,23.3128,23.2669,23.2761,86800.0
2007-10-18 15:30:00,25.38,25.43,25.32,25.41,148600.0,23.2669,23.3128,23.2119,23.2944,148600.0
2007-10-19 09:30:00,25.35,25.38,25.15,25.25,31400.0,23.2394,23.2669,23.0561,23.1478,31400.0
2007-10-19 10:00:00,25.25,25.43,25.23,25.41,29800.0,23.1478,23.3128,23.1294,23.2944,29800.0
2007-10-19 10:30:00,25.42,25.45,25.36,25.36,31600.0,23.3036,23.3311,23.2486,23.2486,31600.0
2007-10-19 11:00:00,25.36,25.46,25.36,25.46,34400.0,23.2486,23.3403,23.2486,23.3403,34400.0
2007-10-19 11:30:00,25.42,25.43,25.38,25.42,22600.0,23.3036,23.3128,23.2669,23.3036,22600.0
2007-10-19 12:00:00,25.43,25.45,25.36,25.39,23400.0,23.3128,23.3311,23.2486,23.2761,23400.0
2007-10-19 12:30:00,25.4,25.43,25.38,25.41,20600.0,23.2853,23.3128,23.2669,23.2944,20600.0
2007-10-19 13:00:00,25.41,25.41,25.34,25.36,33400.0,23.2944,23.2944,23.2303,23.2486,33400.0
2007-10-19 13:30:00,25.37,25.41,25.35,25.4,21600.0,23.2578,23.2944,23.2394,23.2853,21600.0
2007-10-19 14:00:00,25.39,25.41,25.36,25.36,28200.0,23.2761,23.2944,23.2486,23.2486,28200.0
2007-10-19 14:30:00,25.37,25.37,25.23,25.24,35600.0,23.2578,23.2578,23.1294,23.1386,35600.0
2007-10-19 15:00:00,25.25,25.27,25.2,25.24,58600.0,23.1478,23.1661,23.1019,23.1386,58600.0
2007-10-19 15:30:00,25.23,25.32,25.22,25.24,74200.0,23.1294,23.2119,23.1203,23.1386,74200.0
2007-10-22 09:30:00,24.96,25.04,24.83,25.03,139800.0,22.8819,22.9552,22.7627,22.9461,139800.0
2007-10-22 10:00:00,25.03,25.05,24.96,24.97,60800.0,22.9461,22.9644,22.8819,22.8911,60800.0
2007-10-22 10:30:00,24.97,25.04,24.96,25.0,55000.0,22.8911,22.9552,22.8819,22.9186,55000.0
2007-10-22 11:00:00,25.0,25.05,24.98,25.05,34200.0,22.9186,22.9644,22.9002,22.9644,34200.0
2007-10-22 11:30:00,25.05,25.14,25.04,25.07,22000.0,22.9644,23.0469,22.9552,22.9827,22000.0
2007-10-22 12:00:00,25.07,25.07,24.97,25.0,38800.0,22.9827,22.9827,22.8911,22.9186,38800.0
2007-10-22 12:30:00,25.0,25.05,24.99,25.05,22800.0,22.9186,22.9644,22.9094,22.9644,22800.0
2007-10-22 13:00:00,25.04,25.07,25.0,25.06,24200.0,22.9552,22.9827,22.9186,22.9736,24200.0
2007-10-22 13:30:00,25.06,25.1,25.05,25.07,26200.0,22.9736,23.0102,22.9644,22.9827,26200.0
2007-10-22 14:00:00,25.08,25.08,24.98,24.98,60200.0,22.9919,22.9919,22.9002,22.9002,60200.0
2007-10-22 14:30:00,24.98,25.0,24.89,24.9,48200.0,22.9002,22.9186,22.8177,22.8269,48200.0
2007-10-22 15:00:00,24.89,25.0,24.78,24.78,152200.0,22.8177,22.9186,22.7169,22.7169,152200.0
2007-10-22 15:30:00,24.8,24.94,24.79,24.86,77600.0,22.7352,22.8636,22.7261,22.7902,77600.0
2007-10-23 09:30:00,24.89,24.89,24.56,24.81,69800.0,22.8177,22.8177,22.5152,22.7444,69800.0
2007-10-23 10:00:00,24.85,24.92,24.8,24.82,46600.0,22.7811,22.8452,22.7352,22.7536,46600.0
2007-10-23 10:30:00,24.81,24.81,24.7,24.73,61600.0,22.7444,22.7444,22.6435,22.6711,61600.0
2007-10-23 11:00:00,24.73,24.77,24.68,24.7,57000.0,22.6711,22.7077,22.6252,22.6435,57000.0
2007-10-23 11:30:00,24.69,24.72,24.66,24.68,37400.0,22.6344,22.6619,22.6069,22.6252,37400.0
2007-10-23 12:00:00,24.67,24.72,24.65,24.71,34200.0,22.616,22.6619,22.5977,22.6527,34200.0
2007-10-23 12:30:00,24.72,24.72,24.69,24.7,37200.0,22.6619,22.6619,22.6344,22.6435,37200.0
2007-10-23 13:00:00,24.71,24.72,24.68,24.69,39200.0,22.6527,22.6619,22.6252,22.6344,39200.0
2007-10-23 13:30:00,24.7,24.74,24.68,24.74,33800.0,22.6435,22.6802,22.6252,22.6802,33800.0
2007-10-23 14:00:00,24.73,24.9,24.73,24.88,85600.0,22.6711,22.8269,22.6711,22.8086,85600.0
2007-10-23 14:30:00,24.87,24.9,24.85,24.85,81400.0,22.7994,22.8269,22.7811,22.7811,81400.0
2007-10-23 15:00:00,24.87,24.93,24.84,24.91,122600.0,22.7994,22.8544,22.7719,22.8361,122600.0
2007-10-23 15:30:00,24.91,25.06,24.9,25.04,168800.0,22.8361,22.9736,22.8269,22.9552,168800.0
2007-10-24 09:30:00,25.06,25.07,24.91,25.0,103400.0,22.9736,22.9827,22.8361,22.9186,103400.0
2007-10-24 10:00:00,25.02,25.08,24.89,24.93,63000.0,22.9369,22.9919,22.8177,22.8544,63000.0
2007-10-24 10:30:00,24.93,24.93,24.67,24.67,41000.0,22.8544,22.8544,22.616,22.616,41000.0
2007-10-24 11:00:00,24.66,24.68,24.52,24.56,57000.0,22.6069,22.6252,22.4785,22.5152,57000.0
2007-10-24 11:30:00,24.56,24.62,24.55,24.56,45000.0,22.5152,22.5702,22.506,22.5152,45000.0
2007-10-24 12:00:00,24.57,24.65,24.56,24.63,41800.0,22.5244,22.5977,22.5152,22.5794,41800.0
2007-10-24 12:30:00,24.62,24.68,24.59,24.66,85000.0,22.5702,22.6252,22.5427,22.6069,85000.0
2007-10-24 13:00:00,24.66,24.68,24.64,24.67,43200.0,22.6069,22.6252,22.5885,22.616,43200.0
2007-10-24 13:30:00,24.68,24.68,24.57,24.61,74000.0,22.6252,22.6252,22.5244,22.561,74000.0
2007-10-24 14:00:00,24.61,24.73,24.57,24.71,59400.0,22.561,22.6711,22.5244,22.6527,59400.0
2007-10-24 14:30:00,24.72,24.74,24.66,24.73,45800.0,22.6619,22.6802,22.6069,22.6711,45800.0
2007-10-24 15:00:00,24.75,24.83,24.74,24.81,63000.0,22.6894,22.7627,22.6802,22.7444,63000.0
2007-10-24 15:30:00,24.81,24.81,24.66,24.78,140000.0,22.7444,22.7444,22.6069,22.7169,140000.0
2007-10-25 09:30:00,24.79,24.79,24.5,24.56,83600.0,22.7261,22.7261,22.4602,22.5152,83600.0
2007-10-25 10:00:00,24.56,24.75,24.52,24.65,87600.0,22.5152,22.6894,22.4785,22.5977,87600.0
2007-10-25 10:30:00,24.66,24.8,24.61,24.79,62400.0,22.6069,22.7352,22.561,22.7261,62400.0
2007-10-25 11:00:00,24.78,24.98,24.75,24.96,91200.0,22.7169,22.9002,22.6894,22.8819,91200.0
2007-10-25 11:30:00,24.97,24.97,24.75,24.75,62600.0,22.8911,22.8911,22.6894,22.6894,62600.0
2007-10-25 12:00:00,24.75,24.84,24.72,24.81,191200.0,22.6894,22.7719,22.6619,22.7444,191200.0
2007-10-25 12:30:00,24.82,24.96,24.81,24.91,113600.0,22.7536,22.8819,22.7444,22.8361,113600.0
2007-10-25 13:00:00,24.91,24.93,24.75,24.77,58400.0,22.8361,22.8544,22.6894,22.7077,58400.0
2007-10-25 13:30:00,24.78,24.83,24.75,24.82,41800.0,22.7169,22.7627,22.6894,22.7536,41800.0
2007-10-25 14:00:00,24.83,24.88,24.75,24.86,312200.0,22.7627,22.8086,22.6894,22.7902,312200.0
2007-10-25 14:30:00,24.86,24.88,24.74,24.75,65400.0,22.7902,22.8086,22.6802,22.6894,65400.0
2007-10-25 15:00:00,24.75,24.78,24.72,24.73,82400.0,22.6894,22.7169,22.6619,22.6711,82400.0
2007-10-25 15:30:00,24.73,24.73,24.57,24.6,217800.0,22.6711,22.6711,22.5244,22.5519,217800.0
2007-10-26 09:30:00,24.83,25.11,24.62,24.62,128600.0,22.7627,23.0194,22.5702,22.5702,128600.0
2007-10-26 10:00:00,24.63,24.67,24.5,24.53,82000.0,22.5794,22.616,22.4602,22.4877,82000.0
2007-10-26 10:30:00,24.51,24.77,24.5,24.75,50400.0,22.4694,22.7077,22.4602,22.6894,50400.0
2007-10-26 11:00:00,24.75,24.84,24.73,24.78,98000.0,22.6894,22.7719,22.6711,22.7169,98000.0
2007-10-26 11:30:00,24.78,24.84,24.73,24.81,115200.0,22.7169,22.7719,22.6711,22.7444,115200.0
2007-10-26 12:00:00,24.8,24.85,24.74,24.82,124400.0,22.7352,22.7811,22.6802,22.7536,124400.0
2007-10-26 12:30:00,24.85,24.86,24.63,24.64,40000.0,22.7811,22.7902,22.5794,22.5885,40000.0
2007-10-26 13:00:00,24.65,24.83,24.63,24.77,44400.0,22.5977,22.7627,22.5794,22.7077,44400.0
2007-10-26 13:30:00,24.79,24.8,24.7,24.73,38000.0,22.7261,22.7352,22.6435,22.6711,38000.0
2007-10-26 14:00:00,24.73,24.78,24.71,24.75,62200.0,22.6711,22.7169,22.6527,22.6894,62200.0
2007-10-26 14:30:00,24.77,24.77,24.74,24.75,75800.0,22.7077,22.7077,22.6802,22.6894,75800.0
2007-10-26 15:00:00,24.75,24.75,24.7,24.74,75400.0,22.6894,22.6894,22.6435,22.6802,75400.0
2007-10-26 15:30:00,24.74,24.83,24.7,24.78,173200.0,22.6802,22.7627,22.6435,22.7169,173200.0
2007-10-29 09:30:00,24.95,25.11,24.88,24.93,116000.0,22.8727,23.0194,22.8086,22.8544,116000.0
2007-10-29 10:00:00,24.93,24.96,24.72,24.74,92600.0,22.8544,22.8819,22.6619,22.6802,92600.0
2007-10-29 10:30:00,24.74,24.81,24.7,24.75,55400.0,22.6802,22.7444,22.6435,22.6894,55400.0
2007-10-29 11:00:00,24.75,24.86,24.75,24.83,94400.0,22.6894,22.7902,22.6894,22.7627,94400.0
2007-10-29 11:30:00,24.82,24.86,24.81,24.84,54400.0,22.7536,22.7902,22.7444,22.7719,54400.0
2007-10-29 12:00:00,24.86,24.9,24.84,24.86,39600.0,22.7902,22.8269,22.7719,22.7902,39600.0
2007-10-29 12:30:00,24.86,24.88,24.82,24.82,31600.0,22.7902,22.8086,22.7536,22.7536,31600.0
2007-10-29 13:00:00,24.83,24.92,24.82,24.9,35600.0,22.7627,22.8452,22.7536,22.8269,35600.0
2007-10-29 13:30:00,24.9,24.93,24.9,24.92,40800.0,22.8269,22.8544,22.8269,22.8452,40800.0
2007-10-29 14:00:00,24.93,24.95,24.86,24.88,76400.0,22.8544,22.8727,22.7902,22.8086,76400.0
2007-10-29 14:30:00,24.88,24.92,24.86,24.89,102000.0,22.8086,22.8452,22.7902,22.8177,102000.0
2007-10-29 15:00:00,24.89,24.96,24.86,24.95,166400.0,22.8177,22.8819,22.7902,22.8727,166400.0
2007-10-29 15:30:00,24.95,24.96,24.73,24.86,178800.0,22.8727,22.8819,22.6711,22.7902,178800.0
2007-10-30 09:30:00,24.75,25.23,24.5,24.78,183600.0,22.6894,23.1294,22.4602,22.7169,183600.0
2007-10-30 10:00:00,24.77,25.03,24.75,24.95,215800.0,22.7077,22.9461,22.6894,22.8727,215800.0
2007-10-30 10:30:00,24.96,24.96,24.8,24.82,160400.0,22.8819,22.8819,22.7352,22.7536,160400.0
2007-10-30 11:00:00,24.82,24.82,24.63,24.63,81400.0,22.7536,22.7536,22.5794,22.5794,81400.0
2007-10-30 11:30:00,24.63,24.78,24.59,24.77,75200.0,22.5794,22.7169,22.5427,22.7077,75200.0
2007-10-30 12:00:00,24.78,24.78,24.68,24.76,98400.0,22.7169,22.7169,22.6252,22.6986,98400.0
2007-10-30 12:30:00,24.77,24.77,24.71,24.72,46800.0,22.7077,22.7077,22.6527,22.6619,46800.0
2007-10-30 13:00:00,24.73,24.74,24.66,24.68,60600.0,22.6711,22.6802,22.6069,22.6252,60600.0
2007-10-30 13:30:00,24.68,24.69,24.39,24.43,88800.0,22.6252,22.6344,22.3594,22.396,88800.0
2007-10-30 14:00:00,24.43,24.63,24.43,24.56,84200.0,22.396,22.5794,22.396,22.5152,84200.0
2007-10-30 14:30:00,24.56,24.61,24.52,24.58,104000.0,22.5152,22.561,22.4785,22.5335,104000.0
2007-10-30 15:00:00,24.57,24.66,24.5,24.5,229400.0,22.5244,22.6069,22.4602,22.4602,229400.0
2007-10-30 15:30:00,24.5,24.59,24.48,24.5,227800.0,22.4602,22.5427,22.4419,22.4602,227800.0
2007-10-31 09:30:00,24.56,24.65,24.39,24.39,161000.0,22.5152,22.5977,22.3594,22.3594,161000.0
2007-10-31 10:00:00,24.38,24.38,24.11,24.15,110000.0,22.3502,22.3502,22.1027,22.1393,110000.0
2007-10-31 10:30:00,24.15,24.18,24.06,24.08,111400.0,22.1393,22.1668,22.0568,22.0752,111400.0
2007-10-31 11:00:00,24.06,24.13,24.0,24.11,170400.0,22.0568,22.121,22.0018,22.1027,170400.0
2007-10-31 11:30:00,24.13,24.27,24.11,24.22,73400.0,22.121,22.2493,22.1027,22.2035,73400.0
2007-10-31 12:00:00,24.21,24.3,24.21,24.26,69800.0,22.1943,22.2769,22.1943,22.2402,69800.0
2007-10-31 12:30:00,24.24,24.37,24.24,24.37,96600.0,22.2218,22.341,22.2218,22.341,96600.0
2007-10-31 13:00:00,24.37,24.42,24.34,24.42,51400.0,22.341,22.3869,22.3135,22.3869,51400.0
2007-10-31 13:30:00,24.4,24.52,24.33,24.36,77800.0,22.3685,22.4785,22.3044,22.3319,77800.0
2007-10-31 14:00:00,24.37,24.39,24.21,24.25,65400.0,22.341,22.3594,22.1943,22.231,65400.0
2007-10-31 14:30:00,24.25,24.43,24.21,24.42,64400.0,22.231,22.396,22.1943,22.3869,64400.0
2007-10-31 15:00:00,24.41,24.49,24.31,24.36,83000.0,22.3777,22.451,22.286,22.3319,83000.0
2007-10-31 15:30:00,24.35,24.42,24.27,24.42,204000.0,22.3227,22.3869,22.2493,22.3869,204000.0
2007-11-01 09:30:00,24.13,24.27,24.06,24.27,123800.0,22.121,22.2493,22.0568,22.2493,123800.0
2007-11-01 10:00:00,24.27,24.57,24.25,24.56,100000.0,22.2493,22.5244,22.231,22.5152,100000.0
2007-11-01 10:30:00,24.57,24.6,24.51,24.55,63600.0,22.5244,22.5519,22.4694,22.506,63600.0
2007-11-01 11:00:00,24.57,24.59,24.54,24.55,37400.0,22.5244,22.5427,22.4969,22.506,37400.0
2007-11-01 11:30:00,24.55,24.55,24.38,24.4,40600.0,22.506,22.506,22.3502,22.3685,40600.0
2007-11-01 12:00:00,24.39,24.49,24.37,24.42,62400.0,22.3594,22.451,22.341,22.3869,62400.0
2007-11-01 12:30:00,24.4,24.41,24.34,24.36,29800.0,22.3685,22.3777,22.3135,22.3319,29800.0
2007-11-01 13:00:00,24.34,24.38,24.33,24.34,17800.0,22.3135,22.3502,22.3044,22.3135,17800.0
2007-11-01 13:30:00,24.33,24.37,24.33,24.37,18200.0,22.3044,22.341,22.3044,22.341,18200.0
2007-11-01 14:00:00,24.38,24.47,24.36,24.36,33600.0,22.3502,22.4327,22.3319,22.3319,33600.0
2007-11-01 14:30:00,24.38,24.44,24.35,24.44,64000.0,22.3502,22.4052,22.3227,22.4052,64000.0
2007-11-01 15:00:00,24.43,24.48,24.4,24.4,68200.0,22.396,22.4419,22.3685,22.3685,68200.0
2007-11-01 15:30:00,24.4,24.47,24.33,24.33,109600.0,22.3685,22.4327,22.3044,22.3044,109600.0
2007-11-02 09:30:00,24.6,24.6,24.06,24.08,74000.0,22.5519,22.5519,22.0568,22.0752,74000.0
2007-11-02 10:00:00,24.1,24.14,24.0,24.13,87800.0,22.0935,22.1302,22.0018,22.121,87800.0
2007-11-02 10:30:00,24.13,24.18,24.11,24.14,39200.0,22.121,22.1668,22.1027,22.1302,39200.0
2007-11-02 11:00:00,24.14,24.2,24.13,24.15,31200.0,22.1302,22.1852,22.121,22.1393,31200.0
2007-11-02 11:30:00,24.15,24.15,24.05,24.06,100600.0,22.1393,22.1393,22.0477,22.0568,100600.0
2007-11-02 12:00:00,24.08,24.1,24.05,24.05,24000.0,22.0752,22.0935,22.0477,22.0477,24000.0
2007-11-02 12:30:00,24.08,24.17,24.0,24.14,93000.0,22.0752,22.1577,22.0018,22.1302,93000.0
2007-11-02 13:00:00,24.15,24.21,24.15,24.17,21200.0,22.1393,22.1943,22.1393,22.1577,21200.0
2007-11-02 13:30:00,24.18,24.23,24.16,24.2,14400.0,22.1668,22.2127,22.1485,22.1852,14400.0
2007-11-02 14:00:00,24.2,24.23,24.11,24.22,33000.0,22.1852,22.2127,22.1027,22.2035,33000.0
2007-11-02 14:30:00,24.21,24.21,24.11,24.11,46000.0,22.1943,22.1943,22.1027,22.1027,46000.0
2007-11-02 15:00:00,24.12,24.23,24.1,24.2,45200.0,22.1118,22.2127,22.0935,22.1852,45200.0
2007-11-02 15:30:00,24.22,24.25,24.14,24.24,102000.0,22.2035,22.231,22.1302,22.2218,102000.0
2007-11-05 09:30:00,24.17,24.39,24.06,24.36,80000.0,22.1577,22.3594,22.0568,22.3319,80000.0
2007-11-05 10:00:00,24.38,24.74,24.38,24.71,117000.0,22.3502,22.6802,22.3502,22.6527,117000.0
2007-11-05 10:30:00,24.71,25.0,24.7,24.91,138600.0,22.6527,22.9186,22.6435,22.8361,138600.0
2007-11-05 11:00:00,24.91,25.15,24.91,25.09,90800.0,22.8361,23.0561,22.8361,23.0011,90800.0
2007-11-05 11:30:00,25.09,25.43,25.09,25.43,138600.0,23.0011,23.3128,23.0011,23.3128,138600.0
2007-11-05 12:00:00,25.43,25.54,25.4,25.45,106600.0,23.3128,23.4136,23.2853,23.3311,106600.0
2007-11-05 12:30:00,25.43,25.57,25.33,25.42,135200.0,23.3128,23.4411,23.2211,23.3036,135200.0
2007-11-05 13:00:00,25.41,25.46,25.34,25.42,70600.0,23.2944,23.3403,23.2303,23.3036,70600.0
2007-11-05 13:30:00,25.42,25.5,25.35,25.38,94200.0,23.3036,23.3769,23.2394,23.2669,94200.0
2007-11-05 14:00:00,25.37,25.42,25.22,25.3,130200.0,23.2578,23.3036,23.1203,23.1936,130200.0
2007-11-05 14:30:00,25.3,25.3,25.2,25.28,108200.0,23.1936,23.1936,23.1019,23.1753,108200.0
2007-11-05 15:00:00,25.28,25.48,25.27,25.39,104400.0,23.1753,23.3586,23.1661,23.2761,104400.0
2007-11-05 15:30:00,25.39,25.39,25.22,25.22,171000.0,23.2761,23.2761,23.1203,23.1203,171000.0
2007-11-06 09:30:00,25.22,25.32,25.08,25.2,33200.0,23.1203,23.2119,22.9919,23.1019,33200.0
2007-11-06 10:00:00,25.17,25.21,25.06,25.21,22400.0,23.0744,23.1111,22.9736,23.1111,22400.0
2007-11-06 10:30:00,25.21,25.21,25.04,25.14,27600.0,23.1111,23.1111,22.9552,23.0469,27600.0
2007-11-06 11:00:00,25.15,25.2,25.12,25.15,34800.0,23.0561,23.1019,23.0286,23.0561,34800.0
2007-11-06 11:30:00,25.16,25.23,25.13,25.22,34800.0,23.0652,23.1294,23.0377,23.1203,34800.0
2007-11-06 12:00:00,25.22,25.25,25.18,25.18,26400.0,23.1203,23.1478,23.0836,23.0836,26400.0
2007-11-06 12:30:00,25.2,25.2,25.15,25.19,77200.0,23.1019,23.1019,23.0561,23.0928,77200.0
2007-11-06 13:00:00,25.19,25.19,25.16,25.18,30000.0,23.0928,23.0928,23.0652,23.0836,30000.0
2007-11-06 13:30:00,25.18,25.2,25.16,25.16,34400.0,23.0836,23.1019,23.0652,23.0652,34400.0
2007-11-06 14:00:00,25.16,25.2,25.14,25.18,26000.0,23.0652,23.1019,23.0469,23.0836,26000.0
2007-11-06 14:30:00,25.19,25.2,25.13,25.14,48200.0,23.0928,23.1019,23.0377,23.0469,48200.0
2007-11-06 15:00:00,25.14,25.21,25.13,25.21,43400.0,23.0469,23.1111,23.0377,23.1111,43400.0
2007-11-06 15:30:00,25.21,25.25,25.18,25.25,69200.0,23.1111,23.1478,23.0836,23.1478,69200.0
2007-11-07 09:30:00,25.1,25.22,25.04,25.22,74600.0,23.0102,23.1203,22.9552,23.1203,74600.0
2007-11-07 10:00:00,25.24,25.35,25.13,25.15,39800.0,23.1386,23.2394,23.0377,23.0561,39800.0
2007-11-07 10:30:00,25.15,25.17,25.13,25.13,41000.0,23.0561,23.0744,23.0377,23.0377,41000.0
2007-11-07 11:00:00,25.13,25.15,25.11,25.11,47600.0,23.0377,23.0561,23.0194,23.0194,47600.0
2007-11-07 11:30:00,25.11,25.18,25.11,25.17,32800.0,23.0194,23.0836,23.0194,23.0744,32800.0
2007-11-07 12:00:00,25.15,25.15,25.09,25.13,43400.0,23.0561,23.0561,23.0011,23.0377,43400.0
2007-11-07 12:30:00,25.12,25.16,25.12,25.13,33800.0,23.0286,23.0652,23.0286,23.0377,33800.0
2007-11-07 13:00:00,25.13,25.18,25.12,25.14,48400.0,23.0377,23.0836,23.0286,23.0469,48400.0
2007-11-07 13:30:00,25.13,25.14,25.13,25.13,41400.0,23.0377,23.0469,23.0377,23.0377,41400.0
2007-11-07 14:00:00,25.13,25.14,25.06,25.11,30800.0,23.0377,23.0469,22.9736,23.0194,30800.0
2007-11-07 14:30:00,25.13,25.16,25.1,25.1,57400.0,23.0377,23.0652,23.0102,23.0102,57400.0
2007-11-07 15:00:00,25.11,25.16,25.1,25.14,81400.0,23.0194,23.0652,23.0102,23.0469,81400.0
2007-11-07 15:30:00,25.14,25.18,25.05,25.07,86800.0,23.0469,23.0836,22.9644,22.9827,86800.0
2007-11-08 09:30:00,25.19,25.31,24.97,25.07,56000.0,23.0928,23.2028,22.8911,22.9827,56000.0
2007-11-08 10:00:00,25.16,25.25,25.11,25.18,64600.0,23.0652,23.1478,23.0194,23.0836,64600.0
2007-11-08 10:30:00,25.21,25.3,25.21,25.24,47200.0,23.1111,23.1936,23.1111,23.1386,47200.0
2007-11-08 11:00:00,25.27,25.35,25.24,25.25,29400.0,23.1661,23.2394,23.1386,23.1478,29400.0
2007-11-08 11:30:00,25.26,25.3,25.22,25.25,44400.0,23.1569,23.1936,23.1203,23.1478,44400.0
2007-11-08 12:00:00,25.25,25.28,25.24,25.25,40800.0,23.1478,23.1753,23.1386,23.1478,40800.0
2007-11-08 12:30:00,25.25,25.33,25.25,25.32,56800.0,23.1478,23.2211,23.1478,23.2119,56800.0
2007-11-08 13:00:00,25.32,25.46,25.28,25.44,71000.0,23.2119,23.3403,23.1753,23.3219,71000.0
2007-11-08 13:30:00,25.43,25.48,25.36,25.41,57800.0,23.3128,23.3586,23.2486,23.2944,57800.0
2007-11-08 14:00:00,25.39,25.41,25.32,25.36,76000.0,23.2761,23.2944,23.2119,23.2486,76000.0
2007-11-08 14:30:00,25.36,25.44,25.35,25.4,79400.0,23.2486,23.3219,23.2394,23.2853,79400.0
2007-11-08 15:00:00,25.38,25.44,25.36,25.42,88000.0,23.2669,23.3219,23.2486,23.3036,88000.0
2007-11-08 15:30:00,25.43,25.44,25.36,25.41,97400.0,23.3128,23.3219,23.2486,23.2944,97400.0
2007-11-09 09:30:00,25.22,25.36,25.18,25.3,54400.0,23.1203,23.2486,23.0836,23.1936,54400.0
2007-11-09 10:00:00,25.29,25.36,25.25,25.3,55800.0,23.1844,23.2486,23.1478,23.1936,55800.0
2007-11-09 10:30:00,25.31,25.34,25.21,25.24,91200.0,23.2028,23.2303,23.1111,23.1386,91200.0
2007-11-09 11:00:00,25.24,25.25,25.1,25.23,37800.0,23.1386,23.1478,23.0102,23.1294,37800.0
2007-11-09 11:30:00,25.24,25.25,25.18,25.2,39800.0,23.1386,23.1478,23.0836,23.1019,39800.0
2007-11-09 12:00:00,25.2,25.22,25.1,25.11,55200.0,23.1019,23.1203,23.0102,23.0194,55200.0
2007-11-09 12:30:00,25.11,25.24,25.09,25.22,44800.0,23.0194,23.1386,23.0011,23.1203,44800.0
2007-11-09 13:00:00,25.22,25.29,25.2,25.29,46800.0,23.1203,23.1844,23.1019,23.1844,46800.0
2007-11-09 13:30:00,25.27,25.36,25.24,25.36,58400.0,23.1661,23.2486,23.1386,23.2486,58400.0
2007-11-09 14:00:00,25.34,25.5,25.34,25.46,49200.0,23.2303,23.3769,23.2303,23.3403,49200.0
2007-11-09 14:30:00,25.47,25.54,25.38,25.43,34200.0,23.3494,23.4136,23.2669,23.3128,34200.0
2007-11-09 15:00:00,25.45,25.57,25.45,25.5,37000.0,23.3311,23.4411,23.3311,23.3769,37000.0
2007-11-09 15:30:00,25.5,25.53,25.33,25.36,72800.0,23.3769,23.4044,23.2211,23.2486,72800.0
2007-11-12 09:30:00,25.33,25.75,25.2,25.72,29000.0,23.2211,23.6061,23.1019,23.5786,29000.0
2007-11-12 10:00:00,25.7,25.7,25.57,25.57,44800.0,23.5603,23.5603,23.4411,23.4411,44800.0
2007-11-12 10:30:00,25.54,25.64,25.47,25.48,47200.0,23.4136,23.5053,23.3494,23.3586,47200.0
2007-11-12 11:00:00,25.48,25.56,25.46,25.52,30000.0,23.3586,23.4319,23.3403,23.3953,30000.0
2007-11-12 11:30:00,25.5,25.59,25.5,25.57,45400.0,23.3769,23.4594,23.3769,23.4411,45400.0
2007-11-12 12:00:00,25.58,25.61,25.52,25.53,51200.0,23.4503,23.4778,23.3953,23.4044,51200.0
2007-11-12 12:30:00,25.54,25.56,25.5,25.5,36200.0,23.4136,23.4319,23.3769,23.3769,36200.0
2007-11-12 13:00:00,25.5,25.56,25.49,25.55,29000.0,23.3769,23.4319,23.3678,23.4228,29000.0
2007-11-12 13:30:00,25.55,25.56,25.38,25.39,36600.0,23.4228,23.4319,23.2669,23.2761,36600.0
2007-11-12 14:00:00,25.39,25.41,25.34,25.38,82800.0,23.2761,23.2944,23.2303,23.2669,82800.0
2007-11-12 14:30:00,25.36,25.4,25.3,25.3,71600.0,23.2486,23.2853,23.1936,23.1936,71600.0
2007-11-12 15:00:00,25.31,25.31,25.22,25.22,109400.0,23.2028,23.2028,23.1203,23.1203,109400.0
2007-11-12 15:30:00,25.22,25.34,25.15,25.15,116400.0,23.1203,23.2303,23.0561,23.0561,116400.0
2007-11-13 09:30:00,25.28,25.51,25.21,25.27,22800.0,23.1753,23.3861,23.1111,23.1661,22800.0
2007-11-13 10:00:00,25.31,25.43,25.31,25.43,20200.0,23.2028,23.3128,23.2028,23.3128,20200.0
2007-11-13 10:30:00,25.43,25.46,25.36,25.39,21800.0,23.3128,23.3403,23.2486,23.2761,21800.0
2007-11-13 11:00:00,25.38,25.43,25.36,25.4,26200.0,23.2669,23.3128,23.2486,23.2853,26200.0
2007-11-13 11:30:00,25.41,25.45,25.41,25.44,48800.0,23.2944,23.3311,23.2944,23.3219,48800.0
2007-11-13 12:00:00,25.44,25.44,25.31,25.33,40600.0,23.3219,23.3219,23.2028,23.2211,40600.0
2007-11-13 12:30:00,25.36,25.43,25.32,25.4,54800.0,23.2486,23.3128,23.2119,23.2853,54800.0
2007-11-13 13:00:00,25.4,25.43,25.4,25.43,23800.0,23.2853,23.3128,23.2853,23.3128,23800.0
2007-11-13 13:30:00,25.43,25.46,25.4,25.45,49400.0,23.3128,23.3403,23.2853,23.3311,49400.0
2007-11-13 14:00:00,25.45,25.57,25.44,25.53,65800.0,23.3311,23.4411,23.3219,23.4044,65800.0
2007-11-13 14:30:00,25.55,25.58,25.48,25.51,96000.0,23.4228,23.4503,23.3586,23.3861,96000.0
2007-11-13 15:00:00,25.51,25.53,25.47,25.49,67000.0,23.3861,23.4044,23.3494,23.3678,67000.0
2007-11-13 15:30:00,25.49,25.63,25.48,25.54,159800.0,23.3678,23.4961,23.3586,23.4136,159800.0
2007-11-14 09:30:00,25.65,25.72,25.58,25.61,20400.0,23.5145,23.5786,23.4503,23.4778,20400.0
2007-11-14 10:00:00,25.61,25.62,25.36,25.38,32400.0,23.4778,23.487,23.2486,23.2669,32400.0
2007-11-14 10:30:00,25.4,25.47,25.37,25.43,24600.0,23.2853,23.3494,23.2578,23.3128,24600.0
2007-11-14 11:00:00,25.41,25.44,25.35,25.44,16000.0,23.2944,23.3219,23.2394,23.3219,16000.0
2007-11-14 11:30:00,25.44,25.51,25.44,25.46,41600.0,23.3219,23.3861,23.3219,23.3403,41600.0
2007-11-14 12:00:00,25.45,25.5,25.41,25.49,59800.0,23.3311,23.3769,23.2944,23.3678,59800.0
2007-11-14 12:30:00,25.48,25.5,25.45,25.47,22600.0,23.3586,23.3769,23.3311,23.3494,22600.0
2007-11-14 13:00:00,25.48,25.51,25.45,25.48,22200.0,23.3586,23.3861,23.3311,23.3586,22200.0
2007-11-14 13:30:00,25.47,25.5,25.45,25.46,39800.0,23.3494,23.3769,23.3311,23.3403,39800.0
2007-11-14 14:00:00,25.46,25.62,25.46,25.55,33000.0,23.3403,23.487,23.3403,23.4228,33000.0
2007-11-14 14:30:00,25.55,25.57,25.53,25.54,41600.0,23.4228,23.4411,23.4044,23.4136,41600.0
2007-11-14 15:00:00,25.54,25.57,25.52,25.55,43800.0,23.4136,23.4411,23.3953,23.4228,43800.0
2007-11-14 15:30:00,25.57,25.57,25.46,25.5,130400.0,23.4411,23.4411,23.3403,23.3769,130400.0
2007-11-15 09:30:00,25.49,25.6,25.35,25.45,28000.0,23.3678,23.4686,23.2394,23.3311,28000.0
2007-11-15 10:00:00,25.45,25.52,25.37,25.51,19200.0,23.3311,23.3953,23.2578,23.3861,19200.0
2007-11-15 10:30:00,25.52,25.56,25.47,25.54,21400.0,23.3953,23.4319,23.3494,23.4136,21400.0
2007-11-15 11:00:00,25.53,25.58,25.46,25.5,17400.0,23.4044,23.4503,23.3403,23.3769,17400.0
2007-11-15 11:30:00,25.5,25.54,25.41,25.44,57200.0,23.3769,23.4136,23.2944,23.3219,57200.0
2007-11-15 12:00:00,25.43,25.49,25.43,25.47,15200.0,23.3128,23.3678,23.3128,23.3494,15200.0
2007-11-15 12:30:00,25.47,25.47,25.36,25.39,20000.0,23.3494,23.3494,23.2486,23.2761,20000.0
2007-11-15 13:00:00,25.38,25.48,25.36,25.47,19400.0,23.2669,23.3586,23.2486,23.3494,19400.0
2007-11-15 13:30:00,25.47,25.52,25.4,25.4,12200.0,23.3494,23.3953,23.2853,23.2853,12200.0
2007-11-15 14:00:00,25.4,25.41,25.35,25.41,26600.0,23.2853,23.2944,23.2394,23.2944,26600.0
2007-11-15 14:30:00,25.4,25.4,25.31,25.31,14200.0,23.2853,23.2853,23.2028,23.2028,14200.0
2007-11-15 15:00:00,25.29,25.38,25.25,25.36,23600.0,23.1844,23.2669,23.1478,23.2486,23600.0
2007-11-15 15:30:00,25.33,25.36,25.18,25.35,74000.0,23.2211,23.2486,23.0836,23.2394,74000.0
2007-11-16 09:30:00,25.34,25.34,25.01,25.06,47200.0,23.2303,23.2303,22.9277,22.9736,47200.0
2007-11-16 10:00:00,25.06,25.18,25.0,25.15,35000.0,22.9736,23.0836,22.9186,23.0561,35000.0
2007-11-16 10:30:00,25.18,25.2,25.15,25.15,28200.0,23.0836,23.1019,23.0561,23.0561,28200.0
2007-11-16 11:00:00,25.17,25.25,25.14,25.14,26200.0,23.0744,23.1478,23.0469,23.0469,26200.0
2007-11-16 11:30:00,25.11,25.29,25.1,25.25,14600.0,23.0194,23.1844,23.0102,23.1478,14600.0
2007-11-16 12:00:00,25.25,25.26,25.16,25.22,16200.0,23.1478,23.1569,23.0652,23.1203,16200.0
2007-11-16 12:30:00,25.22,25.22,25.11,25.13,18200.0,23.1203,23.1203,23.0194,23.0377,18200.0
2007-11-16 13:00:00,25.12,25.14,25.03,25.05,21800.0,23.0286,23.0469,22.9461,22.9644,21800.0
2007-11-16 13:30:00,25.05,25.23,25.03,25.07,24800.0,22.9644,23.1294,22.9461,22.9827,24800.0
2007-11-16 14:00:00,25.07,25.11,25.0,25.08,24800.0,22.9827,23.0194,22.9186,22.9919,24800.0
2007-11-16 14:30:00,25.1,25.1,24.98,25.07,23800.0,23.0102,23.0102,22.9002,22.9827,23800.0
2007-11-16 15:00:00,25.06,25.07,24.97,25.03,29400.0,22.9736,22.9827,22.8911,22.9461,29400.0
2007-11-16 15:30:00,25.04,25.13,24.99,25.09,73400.0,22.9552,23.0377,22.9094,23.0011,73400.0
2007-11-19 09:30:00,24.88,24.97,24.79,24.86,22400.0,22.8086,22.8911,22.7261,22.7902,22400.0
2007-11-19 10:00:00,24.82,24.89,24.8,24.88,27600.0,22.7536,22.8177,22.7352,22.8086,27600.0
2007-11-19 10:30:00,24.89,24.89,24.72,24.75,78400.0,22.8177,22.8177,22.6619,22.6894,78400.0
2007-11-19 11:00:00,24.76,24.9,24.7,24.9,99200.0,22.6986,22.8269,22.6435,22.8269,99200.0
2007-11-19 11:30:00,24.88,24.92,24.79,24.84,87800.0,22.8086,22.8452,22.7261,22.7719,87800.0
2007-11-19 12:00:00,24.82,24.92,24.81,24.88,41800.0,22.7536,22.8452,22.7444,22.8086,41800.0
2007-11-19 12:30:00,24.88,24.9,24.81,24.81,36800.0,22.8086,22.8269,22.7444,22.7444,36800.0
2007-11-19 13:00:00,24.81,24.82,24.74,24.77,20400.0,22.7444,22.7536,22.6802,22.7077,20400.0
2007-11-19 13:30:00,24.76,24.83,24.74,24.81,46200.0,22.6986,22.7627,22.6802,22.7444,46200.0
2007-11-19 14:00:00,24.81,24.99,24.81,24.98,43000.0,22.7444,22.9094,22.7444,22.9002,43000.0
2007-11-19 14:30:00,24.98,24.98,24.93,24.93,34800.0,22.9002,22.9002,22.8544,22.8544,34800.0
2007-11-19 15:00:00,24.93,24.94,24.86,24.9,26200.0,22.8544,22.8636,22.7902,22.8269,26200.0
2007-11-19 15:30:00,24.9,24.92,24.84,24.84,60800.0,22.8269,22.8452,22.7719,22.7719,60800.0
2007-11-20 09:30:00,24.79,24.88,24.76,24.79,44400.0,22.7261,22.8086,22.6986,22.7261,44400.0
2007-11-20 10:00:00,24.79,24.92,24.79,24.91,40400.0,22.7261,22.8452,22.7261,22.8361,40400.0
2007-11-20 10:30:00,24.91,24.91,24.84,24.9,45400.0,22.8361,22.8361,22.7719,22.8269,45400.0
2007-11-20 11:00:00,24.89,24.9,24.72,24.74,61600.0,22.8177,22.8269,22.6619,22.6802,61600.0
2007-11-20 11:30:00,24.73,24.74,24.68,24.7,45400.0,22.6711,22.6802,22.6252,22.6435,45400.0
2007-11-20 12:00:00,24.7,24.7,24.65,24.67,38200.0,22.6435,22.6435,22.5977,22.616,38200.0
2007-11-20 12:30:00,24.67,24.8,24.67,24.78,45200.0,22.616,22.7352,22.616,22.7169,45200.0
2007-11-20 13:00:00,24.78,24.78,24.67,24.69,36600.0,22.7169,22.7169,22.616,22.6344,36600.0
2007-11-20 13:30:00,24.69,24.74,24.69,24.72,29000.0,22.6344,22.6802,22.6344,22.6619,29000.0
2007-11-20 14:00:00,24.71,24.8,24.68,24.7,61800.0,22.6527,22.7352,22.6252,22.6435,61800.0
2007-11-20 14:30:00,24.68,24.77,24.67,24.73,31000.0,22.6252,22.7077,22.616,22.6711,31000.0
2007-11-20 15:00:00,24.73,24.75,24.71,24.74,60000.0,22.6711,22.6894,22.6527,22.6802,60000.0
2007-11-20 15:30:00,24.75,24.91,24.74,24.83,93200.0,22.6894,22.8361,22.6802,22.7627,93200.0
2007-11-21 09:30:00,24.62,24.98,24.58,24.74,42800.0,22.5702,22.9002,22.5335,22.6802,42800.0
2007-11-21 10:00:00,24.73,24.75,24.6,24.67,33400.0,22.6711,22.6894,22.5519,22.616,33400.0
2007-11-21 10:30:00,24.65,24.68,24.63,24.66,20800.0,22.5977,22.6252,22.5794,22.6069,20800.0
2007-11-21 11:00:00,24.64,24.64,24.54,24.59,65000.0,22.5885,22.5885,22.4969,22.5427,65000.0
2007-11-21 11:30:00,24.58,24.66,24.58,24.66,22800.0,22.5335,22.6069,22.5335,22.6069,22800.0
2007-11-21 12:00:00,24.66,24.71,24.55,24.55,26800.0,22.6069,22.6527,22.506,22.506,26800.0
2007-11-21 12:30:00,24.56,24.63,24.53,24.62,41200.0,22.5152,22.5794,22.4877,22.5702,41200.0
2007-11-21 13:00:00,24.63,24.66,24.58,24.58,8000.0,22.5794,22.6069,22.5335,22.5335,8000.0
2007-11-21 13:30:00,24.58,24.61,24.53,24.58,15000.0,22.5335,22.561,22.4877,22.5335,15000.0
2007-11-21 14:00:00,24.58,24.58,24.5,24.53,16600.0,22.5335,22.5335,22.4602,22.4877,16600.0
2007-11-21 14:30:00,24.5,24.61,24.5,24.6,13000.0,22.4602,22.561,22.4602,22.5519,13000.0
2007-11-21 15:00:00,24.6,24.61,24.48,24.5,63600.0,22.5519,22.561,22.4419,22.4602,63600.0
2007-11-21 15:30:00,24.5,24.5,24.38,24.44,70600.0,22.4602,22.4602,22.3502,22.4052,70600.0
2007-11-23 09:30:00,24.51,24.6,24.43,24.53,12600.0,22.4694,22.5519,22.396,22.4877,12600.0
2007-11-23 10:00:00,24.46,24.55,24.4,24.55,19200.0,22.4235,22.506,22.3685,22.506,19200.0
2007-11-23 10:30:00,24.55,24.58,24.51,24.55,11600.0,22.506,22.5335,22.4694,22.506,11600.0
2007-11-23 11:00:00,24.59,24.61,24.51,24.56,15000.0,22.5427,22.561,22.4694,22.5152,15000.0
2007-11-23 11:30:00,24.6,24.6,24.52,24.53,24200.0,22.5519,22.5519,22.4785,22.4877,24200.0
2007-11-23 12:00:00,24.53,24.56,24.51,24.56,23000.0,22.4877,22.5152,22.4694,22.5152,23000.0
2007-11-23 12:30:00,24.56,24.64,24.46,24.49,28200.0,22.5152,22.5885,22.4235,22.451,28200.0
2007-11-26 09:30:00,24.53,24.75,24.4,24.7,15000.0,22.4877,22.6894,22.3685,22.6435,15000.0
2007-11-26 10:00:00,24.66,24.72,24.59,24.64,68400.0,22.6069,22.6619,22.5427,22.5885,68400.0
2007-11-26 10:30:00,24.63,24.71,24.63,24.64,38400.0,22.5794,22.6527,22.5794,22.5885,38400.0
2007-11-26 11:00:00,24.63,24.68,24.63,24.65,21400.0,22.5794,22.6252,22.5794,22.5977,21400.0
2007-11-26 11:30:00,24.65,24.7,24.64,24.64,30800.0,22.5977,22.6435,22.5885,22.5885,30800.0
2007-11-26 12:00:00,24.64,24.66,24.63,24.64,29800.0,22.5885,22.6069,22.5794,22.5885,29800.0
2007-11-26 12:30:00,24.66,24.7,24.66,24.68,19600.0,22.6069,22.6435,22.6069,22.6252,19600.0
2007-11-26 13:00:00,24.68,24.76,24.68,24.73,35400.0,22.6252,22.6986,22.6252,22.6711,35400.0
2007-11-26 13:30:00,24.74,24.76,24.71,24.73,34600.0,22.6802,22.6986,22.6527,22.6711,34600.0
2007-11-26 14:00:00,24.73,24.75,24.73,24.74,22200.0,22.6711,22.6894,22.6711,22.6802,22200.0
2007-11-26 14:30:00,24.74,24.75,24.71,24.73,25000.0,22.6802,22.6894,22.6527,22.6711,25000.0
2007-11-26 15:00:00,24.73,24.73,24.68,24.7,65800.0,22.6711,22.6711,22.6252,22.6435,65800.0
2007-11-26 15:30:00,24.7,24.74,24.57,24.58,72200.0,22.6435,22.6802,22.5244,22.5335,72200.0
2007-11-27 09:30:00,24.63,24.77,24.61,24.75,38400.0,22.5794,22.7077,22.561,22.6894,38400.0
2007-11-27 10:00:00,24.75,24.8,24.73,24.78,94600.0,22.6894,22.7352,22.6711,22.7169,94600.0
2007-11-27 10:30:00,24.78,24.8,24.73,24.75,28400.0,22.7169,22.7352,22.6711,22.6894,28400.0
2007-11-27 11:00:00,24.75,24.83,24.74,24.82,58000.0,22.6894,22.7627,22.6802,22.7536,58000.0
2007-11-27 11:30:00,24.82,24.83,24.75,24.8,63800.0,22.7536,22.7627,22.6894,22.7352,63800.0
2007-11-27 12:00:00,24.79,24.83,24.75,24.78,60600.0,22.7261,22.7627,22.6894,22.7169,60600.0
2007-11-27 12:30:00,24.78,24.86,24.78,24.86,89800.0,22.7169,22.7902,22.7169,22.7902,89800.0
2007-11-27 13:00:00,24.86,24.93,24.84,24.85,66400.0,22.7902,22.8544,22.7719,22.7811,66400.0
2007-11-27 13:30:00,24.84,24.84,24.79,24.81,106000.0,22.7719,22.7719,22.7261,22.7444,106000.0
2007-11-27 14:00:00,24.83,24.85,24.79,24.82,39800.0,22.7627,22.7811,22.7261,22.7536,39800.0
2007-11-27 14:30:00,24.83,24.85,24.75,24.75,87000.0,22.7627,22.7811,22.6894,22.6894,87000.0
2007-11-27 15:00:00,24.75,24.75,24.63,24.7,86800.0,22.6894,22.6894,22.5794,22.6435,86800.0
2007-11-27 15:30:00,24.71,24.85,24.7,24.81,169800.0,22.6527,22.7811,22.6435,22.7444,169800.0
2007-11-28 09:30:00,24.79,25.05,24.79,24.95,28200.0,22.7261,22.9644,22.7261,22.8727,28200.0
2007-11-28 10:00:00,24.99,25.01,24.95,24.95,117200.0,22.9094,22.9277,22.8727,22.8727,117200.0
2007-11-28 10:30:00,24.95,25.0,24.93,24.99,106200.0,22.8727,22.9186,22.8544,22.9094,106200.0
2007-11-28 11:00:00,24.99,25.0,24.86,24.87,101200.0,22.9094,22.9186,22.7902,22.7994,101200.0
2007-11-28 11:30:00,24.86,24.88,24.84,24.84,21400.0,22.7902,22.8086,22.7719,22.7719,21400.0
2007-11-28 12:00:00,24.84,24.88,24.82,24.88,104400.0,22.7719,22.8086,22.7536,22.8086,104400.0
2007-11-28 12:30:00,24.88,24.95,24.87,24.95,71000.0,22.8086,22.8727,22.7994,22.8727,71000.0
2007-11-28 13:00:00,24.95,25.13,24.95,25.13,57800.0,22.8727,23.0377,22.8727,23.0377,57800.0
2007-11-28 13:30:00,25.13,25.18,25.1,25.17,39400.0,23.0377,23.0836,23.0102,23.0744,39400.0
2007-11-28 14:00:00,25.16,25.22,25.15,25.16,59600.0,23.0652,23.1203,23.0561,23.0652,59600.0
2007-11-28 14:30:00,25.17,25.21,25.13,25.21,69000.0,23.0744,23.1111,23.0377,23.1111,69000.0
2007-11-28 15:00:00,25.2,25.25,25.18,25.2,121600.0,23.1019,23.1478,23.0836,23.1019,121600.0
2007-11-28 15:30:00,25.21,25.21,25.0,25.21,176800.0,23.1111,23.1111,22.9186,23.1111,176800.0
2007-11-29 09:30:00,25.09,25.32,25.02,25.12,42200.0,23.0375,23.2487,22.9732,23.0651,42200.0
2007-11-29 10:00:00,25.12,25.2,25.09,25.15,42200.0,23.0651,23.1385,23.0375,23.0926,42200.0
2007-11-29 10:30:00,25.18,25.18,25.07,25.1,14600.0,23.1201,23.1201,23.0191,23.0467,14600.0
2007-11-29 11:00:00,25.09,25.23,25.09,25.17,29400.0,23.0375,23.1661,23.0375,23.111,29400.0
2007-11-29 11:30:00,25.17,25.28,25.17,25.24,60200.0,23.111,23.212,23.111,23.1752,60200.0
2007-11-29 12:00:00,25.25,25.3,25.24,25.28,38400.0,23.1844,23.2303,23.1752,23.212,38400.0
2007-11-29 12:30:00,25.28,25.28,25.24,25.26,32400.0,23.212,23.212,23.1752,23.1936,32400.0
2007-11-29 13:00:00,25.28,25.29,25.18,25.2,54000.0,23.212,23.2211,23.1201,23.1385,54000.0
2007-11-29 13:30:00,25.2,25.26,25.2,25.25,32400.0,23.1385,23.1936,23.1385,23.1844,32400.0
2007-11-29 14:00:00,25.24,25.33,25.22,25.32,24400.0,23.1752,23.2579,23.1569,23.2487,24400.0
2007-11-29 14:30:00,25.33,25.33,25.25,25.27,45000.0,23.2579,23.2579,23.1844,23.2028,45000.0
2007-11-29 15:00:00,25.25,25.3,25.25,25.3,55600.0,23.1844,23.2303,23.1844,23.2303,55600.0
2007-11-29 15:30:00,25.3,25.31,25.23,25.28,123000.0,23.2303,23.2395,23.1661,23.212,123000.0
2007-11-30 09:30:00,25.38,25.38,25.0,25.21,52000.0,23.3038,23.3038,22.9549,23.1477,52000.0
2007-11-30 10:00:00,25.25,25.25,25.09,25.13,33200.0,23.1844,23.1844,23.0375,23.0742,33200.0
2007-11-30 10:30:00,25.12,25.31,25.11,25.31,45000.0,23.0651,23.2395,23.0559,23.2395,45000.0
2007-11-30 11:00:00,25.31,25.31,25.18,25.21,20000.0,23.2395,23.2395,23.1201,23.1477,20000.0
2007-11-30 11:30:00,25.22,25.22,25.18,25.21,29400.0,23.1569,23.1569,23.1201,23.1477,29400.0
2007-11-30 12:00:00,25.21,25.3,25.21,25.29,22600.0,23.1477,23.2303,23.1477,23.2211,22600.0
2007-11-30 12:30:00,25.32,25.42,25.31,25.41,31600.0,23.2487,23.3405,23.2395,23.3313,31600.0
2007-11-30 13:00:00,25.41,25.44,25.4,25.43,30000.0,23.3313,23.3589,23.3221,23.3497,30000.0
2007-11-30 13:30:00,25.43,25.44,25.4,25.42,31600.0,23.3497,23.3589,23.3221,23.3405,31600.0
2007-11-30 14:00:00,25.42,25.45,25.35,25.45,51400.0,23.3405,23.3681,23.2762,23.3681,51400.0
2007-11-30 14:30:00,25.45,25.49,25.42,25.43,56200.0,23.3681,23.4048,23.3405,23.3497,56200.0
2007-11-30 15:00:00,25.43,25.45,25.36,25.44,31800.0,23.3497,23.3681,23.2854,23.3589,31800.0
2007-11-30 15:30:00,25.44,25.48,25.38,25.4,58800.0,23.3589,23.3956,23.3038,23.3221,58800.0
2007-12-03 09:30:00,25.48,25.59,25.24,25.36,29200.0,23.3956,23.4966,23.1752,23.2854,29200.0
2007-12-03 10:00:00,25.33,25.42,25.27,25.38,38600.0,23.2579,23.3405,23.2028,23.3038,38600.0
2007-12-03 10:30:00,25.38,25.42,25.34,25.39,28000.0,23.3038,23.3405,23.2671,23.313,28000.0
2007-12-03 11:00:00,25.38,25.38,25.18,25.22,28800.0,23.3038,23.3038,23.1201,23.1569,28800.0
2007-12-03 11:30:00,25.21,25.23,25.19,25.22,9000.0,23.1477,23.1661,23.1293,23.1569,9000.0
2007-12-03 12:00:00,25.22,25.29,25.21,25.22,13400.0,23.1569,23.2211,23.1477,23.1569,13400.0
2007-12-03 12:30:00,25.23,25.29,25.23,25.28,10800.0,23.1661,23.2211,23.1661,23.212,10800.0
2007-12-03 13:00:00,25.25,25.31,25.25,25.27,21200.0,23.1844,23.2395,23.1844,23.2028,21200.0
2007-12-03 13:30:00,25.27,25.31,25.23,25.28,39600.0,23.2028,23.2395,23.1661,23.212,39600.0
2007-12-03 14:00:00,25.28,25.34,25.25,25.31,40400.0,23.212,23.2671,23.1844,23.2395,40400.0
2007-12-03 14:30:00,25.31,25.37,25.3,25.36,18400.0,23.2395,23.2946,23.2303,23.2854,18400.0
2007-12-03 15:00:00,25.36,25.43,25.32,25.43,51000.0,23.2854,23.3497,23.2487,23.3497,51000.0
2007-12-03 15:30:00,25.43,25.45,25.36,25.38,102600.0,23.3497,23.3681,23.2854,23.3038,102600.0
2007-12-04 09:30:00,25.22,25.36,25.14,25.21,28000.0,23.1569,23.2854,23.0834,23.1477,28000.0
2007-12-04 10:00:00,25.24,25.24,25.16,25.21,30000.0,23.1752,23.1752,23.1018,23.1477,30000.0
2007-12-04 10:30:00,25.2,25.22,25.17,25.2,28600.0,23.1385,23.1569,23.111,23.1385,28600.0
2007-12-04 11:00:00,25.18,25.2,25.13,25.13,23600.0,23.1201,23.1385,23.0742,23.0742,23600.0
2007-12-04 11:30:00,25.15,25.18,25.13,25.18,27800.0,23.0926,23.1201,23.0742,23.1201,27800.0
2007-12-04 12:00:00,25.18,25.2,25.18,25.18,13400.0,23.1201,23.1385,23.1201,23.1201,13400.0
2007-12-04 12:30:00,25.17,25.2,25.15,25.19,17800.0,23.111,23.1385,23.0926,23.1293,17800.0
2007-12-04 13:00:00,25.19,25.23,25.15,25.15,29600.0,23.1293,23.1661,23.0926,23.0926,29600.0
2007-12-04 13:30:00,25.15,25.22,25.14,25.21,26400.0,23.0926,23.1569,23.0834,23.1477,26400.0
2007-12-04 14:00:00,25.2,25.22,25.18,25.18,31800.0,23.1385,23.1569,23.1201,23.1201,31800.0
2007-12-04 14:30:00,25.2,25.22,25.14,25.19,51200.0,23.1385,23.1569,23.0834,23.1293,51200.0
2007-12-04 15:00:00,25.2,25.21,25.11,25.11,38000.0,23.1385,23.1477,23.0559,23.0559,38000.0
2007-12-04 15:30:00,25.11,25.19,25.1,25.15,37400.0,23.0559,23.1293,23.0467,23.0926,37400.0
2007-12-05 09:30:00,25.42,25.55,25.28,25.52,31600.0,23.3405,23.4599,23.212,23.4323,31600.0
2007-12-05 10:00:00,25.52,25.52,25.41,25.41,33200.0,23.4323,23.4323,23.3313,23.3313,33200.0
2007-12-05 10:30:00,25.41,25.42,25.33,25.34,36400.0,23.3313,23.3405,23.2579,23.2671,36400.0
2007-12-05 11:00:00,25.34,25.36,25.33,25.36,27000.0,23.2671,23.2854,23.2579,23.2854,27000.0
2007-12-05 11:30:00,25.38,25.41,25.28,25.3,25200.0,23.3038,23.3313,23.212,23.2303,25200.0
2007-12-05 12:00:00,25.3,25.34,25.29,25.34,20400.0,23.2303,23.2671,23.2211,23.2671,20400.0
2007-12-05 12:30:00,25.34,25.35,25.25,25.25,21000.0,23.2671,23.2762,23.1844,23.1844,21000.0
2007-12-05 13:00:00,25.25,25.31,25.25,25.25,24800.0,23.1844,23.2395,23.1844,23.1844,24800.0
2007-12-05 13:30:00,25.28,25.35,25.28,25.33,18200.0,23.212,23.2762,23.212,23.2579,18200.0
2007-12-05 14:00:00,25.33,25.36,25.33,25.34,38200.0,23.2579,23.2854,23.2579,23.2671,38200.0
2007-12-05 14:30:00,25.34,25.37,25.34,25.37,41800.0,23.2671,23.2946,23.2671,23.2946,41800.0
2007-12-05 15:00:00,25.37,25.46,25.36,25.44,65600.0,23.2946,23.3772,23.2854,23.3589,65600.0
2007-12-05 15:30:00,25.44,25.51,25.44,25.49,132200.0,23.3589,23.4231,23.3589,23.4048,132200.0
2007-12-06 09:30:00,25.42,25.68,25.42,25.61,24000.0,23.3405,23.5792,23.3405,23.515,24000.0
2007-12-06 10:00:00,25.6,25.75,25.57,25.75,58800.0,23.5058,23.6435,23.4782,23.6435,58800.0
2007-12-06 10:30:00,25.75,25.8,25.7,25.76,81000.0,23.6435,23.6894,23.5976,23.6527,81000.0
2007-12-06 11:00:00,25.76,25.82,25.76,25.82,23400.0,23.6527,23.7078,23.6527,23.7078,23400.0
2007-12-06 11:30:00,25.81,25.9,25.81,25.87,32400.0,23.6986,23.7812,23.6986,23.7537,32400.0
2007-12-06 12:00:00,25.86,25.99,25.86,25.99,35000.0,23.7445,23.8639,23.7445,23.8639,35000.0
2007-12-06 12:30:00,26.0,26.1,25.99,26.02,55400.0,23.8731,23.9649,23.8639,23.8914,55400.0
2007-12-06 13:00:00,26.02,26.06,26.01,26.01,32600.0,23.8914,23.9282,23.8822,23.8822,32600.0
2007-12-06 13:30:00,26.01,26.03,26.0,26.0,33200.0,23.8822,23.9006,23.8731,23.8731,33200.0
2007-12-06 14:00:00,26.0,26.04,26.0,26.02,63200.0,23.8731,23.9098,23.8731,23.8914,63200.0
2007-12-06 14:30:00,26.02,26.09,26.02,26.09,27800.0,23.8914,23.9557,23.8914,23.9557,27800.0
2007-12-06 15:00:00,26.1,26.18,26.1,26.18,52200.0,23.9649,24.0383,23.9649,24.0383,52200.0
2007-12-06 15:30:00,26.2,26.34,25.96,26.32,114800.0,24.0567,24.1853,23.8363,24.1669,114800.0
2007-12-07 09:30:00,26.4,26.49,26.2,26.28,44400.0,24.2403,24.323,24.0567,24.1302,44400.0
2007-12-07 10:00:00,26.27,26.52,26.27,26.47,61000.0,24.121,24.3505,24.121,24.3046,61000.0
2007-12-07 10:30:00,26.47,26.52,26.42,26.46,62200.0,24.3046,24.3505,24.2587,24.2954,62200.0
2007-12-07 11:00:00,26.47,26.55,26.42,26.43,40400.0,24.3046,24.3781,24.2587,24.2679,40400.0
2007-12-07 11:30:00,26.43,26.58,26.42,26.55,49800.0,24.2679,24.4056,24.2587,24.3781,49800.0
2007-12-07 12:00:00,26.55,26.55,26.4,26.4,63200.0,24.3781,24.3781,24.2403,24.2403,63200.0
2007-12-07 12:30:00,26.41,26.45,26.39,26.4,70200.0,24.2495,24.2863,24.2312,24.2403,70200.0
2007-12-07 13:00:00,26.4,26.45,26.38,26.4,53800.0,24.2403,24.2863,24.222,24.2403,53800.0
2007-12-07 13:30:00,26.4,26.4,26.36,26.38,32000.0,24.2403,24.2403,24.2036,24.222,32000.0
2007-12-07 14:00:00,26.37,26.39,26.37,26.38,30600.0,24.2128,24.2312,24.2128,24.222,30600.0
2007-12-07 14:30:00,26.38,26.4,26.36,26.39,63400.0,24.222,24.2403,24.2036,24.2312,63400.0
2007-12-07 15:00:00,26.39,26.39,26.34,26.36,56600.0,24.2312,24.2312,24.1853,24.2036,56600.0
2007-12-07 15:30:00,26.36,26.44,26.3,26.43,275200.0,24.2036,24.2771,24.1485,24.2679,275200.0
2007-12-10 09:30:00,26.45,26.95,26.45,26.65,126800.0,24.2863,24.7453,24.2863,24.4699,126800.0
2007-12-10 10:00:00,26.66,26.78,26.65,26.78,39600.0,24.4791,24.5893,24.4699,24.5893,39600.0
2007-12-10 10:30:00,26.79,26.81,26.72,26.75,36000.0,24.5984,24.6168,24.5342,24.5617,36000.0
2007-12-10 11:00:00,26.75,26.86,26.73,26.75,35600.0,24.5617,24.6627,24.5433,24.5617,35600.0
2007-12-10 11:30:00,26.75,26.77,26.68,26.7,26200.0,24.5617,24.5801,24.4974,24.5158,26200.0
2007-12-10 12:00:00,26.71,26.75,26.7,26.75,23000.0,24.525,24.5617,24.5158,24.5617,23000.0
2007-12-10 12:30:00,26.74,26.89,26.74,26.86,26200.0,24.5525,24.6903,24.5525,24.6627,26200.0
2007-12-10 13:00:00,26.86,26.92,26.85,26.87,33600.0,24.6627,24.7178,24.6535,24.6719,33600.0
2007-12-10 13:30:00,26.86,26.86,26.79,26.82,27800.0,24.6627,24.6627,24.5984,24.626,27800.0
2007-12-10 14:00:00,26.81,26.83,26.81,26.82,23400.0,24.6168,24.6352,24.6168,24.626,23400.0
2007-12-10 14:30:00,26.82,26.86,26.79,26.83,36000.0,24.626,24.6627,24.5984,24.6352,36000.0
2007-12-10 15:00:00,26.84,26.93,26.79,26.88,74000.0,24.6443,24.727,24.5984,24.6811,74000.0
2007-12-10 15:30:00,26.88,26.92,26.85,26.89,309600.0,24.6811,24.7178,24.6535,24.6903,309600.0
2007-12-11 09:30:00,27.0,27.0,26.81,26.86,37000.0,24.7913,24.7913,24.6168,24.6627,37000.0
2007-12-11 10:00:00,26.86,26.86,26.75,26.75,37400.0,24.6627,24.6627,24.5617,24.5617,37400.0
2007-12-11 10:30:00,26.75,26.75,26.67,26.7,69400.0,24.5617,24.5617,24.4883,24.5158,69400.0
2007-12-11 11:00:00,26.69,26.69,26.55,26.58,40000.0,24.5066,24.5066,24.3781,24.4056,40000.0
2007-12-11 11:30:00,26.56,26.59,26.5,26.57,43200.0,24.3873,24.4148,24.3322,24.3964,43200.0
2007-12-11 12:00:00,26.55,26.63,26.55,26.58,20000.0,24.3781,24.4515,24.3781,24.4056,20000.0
2007-12-11 12:30:00,26.58,26.59,26.43,26.44,50600.0,24.4056,24.4148,24.2679,24.2771,50600.0
2007-12-11 13:00:00,26.43,26.44,26.36,26.36,59000.0,24.2679,24.2771,24.2036,24.2036,59000.0
2007-12-11 13:30:00,26.36,26.57,26.36,26.53,53800.0,24.2036,24.3964,24.2036,24.3597,53800.0
2007-12-11 14:00:00,26.52,26.65,26.23,26.23,65600.0,24.3505,24.4699,24.0842,24.0842,65600.0
2007-12-11 14:30:00,26.25,26.34,26.15,26.25,80800.0,24.1026,24.1853,24.0108,24.1026,80800.0
2007-12-11 15:00:00,26.26,26.26,26.09,26.12,78400.0,24.1118,24.1118,23.9557,23.9832,78400.0
2007-12-11 15:30:00,26.12,26.2,26.11,26.11,138400.0,23.9832,24.0567,23.9741,23.9741,138400.0
2007-12-12 09:30:00,26.54,26.67,26.5,26.58,52600.0,24.3689,24.4883,24.3322,24.4056,52600.0
2007-12-12 10:00:00,26.59,26.61,26.45,26.49,38000.0,24.4148,24.4332,24.2863,24.323,38000.0
2007-12-12 10:30:00,26.47,26.48,26.19,26.28,91400.0,24.3046,24.3138,24.0475,24.1302,91400.0
2007-12-12 11:00:00,26.26,26.44,26.26,26.4,56000.0,24.1118,24.2771,24.1118,24.2403,56000.0
2007-12-12 11:30:00,26.4,26.43,26.36,26.37,58600.0,24.2403,24.2679,24.2036,24.2128,58600.0
2007-12-12 12:00:00,26.36,26.38,26.21,26.21,61400.0,24.2036,24.222,24.0659,24.0659,61400.0
2007-12-12 12:30:00,26.21,26.33,26.04,26.04,87000.0,24.0659,24.1761,23.9098,23.9098,87000.0
2007-12-12 13:00:00,26.04,26.09,25.99,26.02,65200.0,23.9098,23.9557,23.8639,23.8914,65200.0
2007-12-12 13:30:00,26.02,26.19,26.02,26.17,56200.0,23.8914,24.0475,23.8914,24.0292,56200.0
2007-12-12 14:00:00,26.17,26.18,26.02,26.03,78200.0,24.0292,24.0383,23.8914,23.9006,78200.0
2007-12-12 14:30:00,26.02,26.07,25.99,26.0,86200.0,23.8914,23.9373,23.8639,23.8731,86200.0
2007-12-12 15:00:00,26.02,26.06,25.96,26.0,140600.0,23.8914,23.9282,23.8363,23.8731,140600.0
2007-12-12 15:30:00,25.99,26.05,25.88,26.02,187200.0,23.8639,23.919,23.7629,23.8914,187200.0
2007-12-13 09:30:00,25.93,26.09,25.93,26.03,23000.0,23.8088,23.9557,23.8088,23.9006,23000.0
2007-12-13 10:00:00,26.03,26.03,25.89,26.0,84200.0,23.9006,23.9006,23.7721,23.8731,84200.0
2007-12-13 10:30:00,25.98,26.02,25.95,25.98,55800.0,23.8547,23.8914,23.8272,23.8547,55800.0
2007-12-13 11:00:00,25.98,26.02,25.93,26.02,48600.0,23.8547,23.8914,23.8088,23.8914,48600.0
2007-12-13 11:30:00,25.99,26.03,25.97,26.02,34000.0,23.8639,23.9006,23.8455,23.8914,34000.0
2007-12-13 12:00:00,26.01,26.05,26.0,26.05,32600.0,23.8822,23.919,23.8731,23.919,32600.0
2007-12-13 12:30:00,26.05,26.14,26.05,26.11,29000.0,23.919,24.0016,23.919,23.9741,29000.0
2007-12-13 13:00:00,26.11,26.28,26.11,26.26,49000.0,23.9741,24.1302,23.9741,24.1118,49000.0
2007-12-13 13:30:00,26.25,26.35,26.23,26.27,59400.0,24.1026,24.1944,24.0842,24.121,59400.0
2007-12-13 14:00:00,26.25,26.32,26.22,26.26,49000.0,24.1026,24.1669,24.0751,24.1118,49000.0
2007-12-13 14:30:00,26.26,26.31,26.23,26.25,44000.0,24.1118,24.1577,24.0842,24.1026,44000.0
2007-12-13 15:00:00,26.25,26.3,26.22,26.28,62800.0,24.1026,24.1485,24.0751,24.1302,62800.0
2007-12-13 15:30:00,26.28,26.29,26.23,26.25,108400.0,24.1302,24.1393,24.0842,24.1026,108400.0
2007-12-14 09:30:00,26.11,26.27,26.01,26.22,33800.0,23.9741,24.121,23.8822,24.0751,33800.0
2007-12-14 10:00:00,26.28,26.33,26.18,26.22,27000.0,24.1302,24.1761,24.0383,24.0751,27000.0
2007-12-14 10:30:00,26.22,26.34,26.18,26.28,19000.0,24.0751,24.1853,24.0383,24.1302,19000.0
2007-12-14 11:00:00,26.27,26.31,26.23,26.24,11000.0,24.121,24.1577,24.0842,24.0934,11000.0
2007-12-14 11:30:00,26.24,26.25,26.2,26.24,27800.0,24.0934,24.1026,24.0567,24.0934,27800.0
2007-12-14 12:00:00,26.26,26.26,26.15,26.15,34400.0,24.1118,24.1118,24.0108,24.0108,34400.0
2007-12-14 12:30:00,26.14,26.14,26.08,26.1,35400.0,24.0016,24.0016,23.9465,23.9649,35400.0
2007-12-14 13:00:00,26.1,26.1,26.08,26.08,22000.0,23.9649,23.9649,23.9465,23.9465,22000.0
2007-12-14 13:30:00,26.09,26.09,26.0,26.06,27000.0,23.9557,23.9557,23.8731,23.9282,27000.0
2007-12-14 14:00:00,26.05,26.07,26.0,26.06,22400.0,23.919,23.9373,23.8731,23.9282,22400.0
2007-12-14 14:30:00,26.06,26.06,26.0,26.02,49400.0,23.9282,23.9282,23.8731,23.8914,49400.0
2007-12-14 15:00:00,26.02,26.04,26.0,26.0,35800.0,23.8914,23.9098,23.8731,23.8731,35800.0
2007-12-14 15:30:00,26.02,26.05,25.99,26.02,146600.0,23.8914,23.919,23.8639,23.8914,146600.0
2007-12-17 09:30:00,25.99,26.08,25.95,26.05,46800.0,23.8639,23.9465,23.8272,23.919,46800.0
2007-12-17 10:00:00,26.04,26.09,26.0,26.0,25600.0,23.9098,23.9557,23.8731,23.8731,25600.0
2007-12-17 10:30:00,26.02,26.05,26.0,26.03,37200.0,23.8914,23.919,23.8731,23.9006,37200.0
2007-12-17 11:00:00,26.02,26.05,26.0,26.0,33200.0,23.8914,23.919,23.8731,23.8731,33200.0
2007-12-17 11:30:00,26.0,26.02,25.97,25.99,64400.0,23.8731,23.8914,23.8455,23.8639,64400.0
2007-12-17 12:00:00,25.99,26.03,25.95,26.0,97200.0,23.8639,23.9006,23.8272,23.8731,97200.0
2007-12-17 12:30:00,25.97,25.99,25.9,25.91,119200.0,23.8455,23.8639,23.7812,23.7904,119200.0
2007-12-17 13:00:00,25.91,25.91,25.79,25.85,89800.0,23.7904,23.7904,23.6802,23.7353,89800.0
2007-12-17 13:30:00,25.83,25.86,25.78,25.78,56000.0,23.717,23.7445,23.6711,23.6711,56000.0
2007-12-17 14:00:00,25.75,25.82,25.74,25.79,50400.0,23.6435,23.7078,23.6343,23.6802,50400.0
2007-12-17 14:30:00,25.79,25.8,25.72,25.75,46800.0,23.6802,23.6894,23.616,23.6435,46800.0
2007-12-17 15:00:00,25.75,25.78,25.65,25.72,73800.0,23.6435,23.6711,23.5517,23.616,73800.0
2007-12-17 15:30:00,25.7,25.74,25.49,25.56,196600.0,23.5976,23.6343,23.4048,23.4691,196600.0
2007-12-18 09:30:00,25.74,25.93,25.74,25.85,32600.0,23.6343,23.8088,23.6343,23.7353,32600.0
2007-12-18 10:00:00,25.83,25.88,25.7,25.84,31400.0,23.717,23.7629,23.5976,23.7262,31400.0
2007-12-18 10:30:00,25.84,25.84,25.68,25.73,32600.0,23.7262,23.7262,23.5792,23.6252,32600.0
2007-12-18 11:00:00,25.75,25.77,25.71,25.74,25600.0,23.6435,23.6619,23.6068,23.6343,25600.0
2007-12-18 11:30:00,25.74,25.76,25.6,25.62,33800.0,23.6343,23.6527,23.5058,23.5242,33800.0
2007-12-18 12:00:00,25.61,25.69,25.6,25.61,30200.0,23.515,23.5884,23.5058,23.515,30200.0
2007-12-18 12:30:00,25.61,25.61,25.56,25.56,21200.0,23.515,23.515,23.4691,23.4691,21200.0
2007-12-18 13:00:00,25.57,25.68,25.57,25.63,87600.0,23.4782,23.5792,23.4782,23.5333,87600.0
2007-12-18 13:30:00,25.61,25.75,25.49,25.5,76200.0,23.515,23.6435,23.4048,23.414,76200.0
2007-12-18 14:00:00,25.5,25.68,25.5,25.61,74800.0,23.414,23.5792,23.414,23.515,74800.0
2007-12-18 14:30:00,25.61,25.66,25.58,25.6,58400.0,23.515,23.5609,23.4874,23.5058,58400.0
2007-12-18 15:00:00,25.6,25.77,25.6,25.73,88000.0,23.5058,23.6619,23.5058,23.6252,88000.0
2007-12-18 15:30:00,25.73,25.74,25.61,25.67,79400.0,23.6252,23.6343,23.515,23.5701,79400.0
2007-12-19 09:30:00,25.6,26.26,25.6,25.94,150400.0,23.5058,24.1118,23.5058,23.818,150400.0
2007-12-19 10:00:00,25.94,25.96,25.84,25.88,166600.0,23.818,23.8363,23.7262,23.7629,166600.0
2007-12-19 10:30:00,25.85,25.9,25.85,25.85,40200.0,23.7353,23.7812,23.7353,23.7353,40200.0
2007-12-19 11:00:00,25.85,25.86,25.83,25.83,45400.0,23.7353,23.7445,23.717,23.717,45400.0
2007-12-19 11:30:00,25.84,25.84,25.75,25.77,64400.0,23.7262,23.7262,23.6435,23.6619,64400.0
2007-12-19 12:00:00,25.78,25.8,25.74,25.75,47800.0,23.6711,23.6894,23.6343,23.6435,47800.0
2007-12-19 12:30:00,25.77,25.79,25.74,25.76,65800.0,23.6619,23.6802,23.6343,23.6527,65800.0
2007-12-19 13:00:00,25.77,25.78,25.75,25.75,24400.0,23.6619,23.6711,23.6435,23.6435,24400.0
2007-12-19 13:30:00,25.76,25.76,25.67,25.69,42000.0,23.6527,23.6527,23.5701,23.5884,42000.0
2007-12-19 14:00:00,25.68,25.81,25.64,25.8,91800.0,23.5792,23.6986,23.5425,23.6894,91800.0
2007-12-19 14:30:00,25.8,25.82,25.75,25.79,33600.0,23.6894,23.7078,23.6435,23.6802,33600.0
2007-12-19 15:00:00,25.78,25.82,25.75,25.82,46600.0,23.6711,23.7078,23.6435,23.7078,46600.0
2007-12-19 15:30:00,25.8,25.82,25.7,25.72,47800.0,23.6894,23.7078,23.5976,23.616,47800.0
2007-12-20 09:30:00,25.9,25.98,25.81,25.88,35800.0,23.7812,23.8547,23.6986,23.7629,35800.0
2007-12-20 10:00:00,25.89,25.9,25.82,25.9,31800.0,23.7721,23.7812,23.7078,23.7812,31800.0
2007-12-20 10:30:00,25.9,25.95,25.83,25.85,39600.0,23.7812,23.8272,23.717,23.7353,39600.0
2007-12-20 11:00:00,25.86,25.89,25.8,25.8,26800.0,23.7445,23.7721,23.6894,23.6894,26800.0
2007-12-20 11:30:00,25.82,25.83,25.8,25.8,23000.0,23.7078,23.717,23.6894,23.6894,23000.0
2007-12-20 12:00:00,25.8,25.88,25.79,25.85,38800.0,23.6894,23.7629,23.6802,23.7353,38800.0
2007-12-20 12:30:00,25.85,25.86,25.79,25.8,26000.0,23.7353,23.7445,23.6802,23.6894,26000.0
2007-12-20 13:00:00,25.81,25.88,25.8,25.87,24600.0,23.6986,23.7629,23.6894,23.7537,24600.0
2007-12-20 13:30:00,25.87,25.92,25.85,25.85,37800.0,23.7537,23.7996,23.7353,23.7353,37800.0
2007-12-20 14:00:00,25.87,25.93,25.83,25.93,75800.0,23.7537,23.8088,23.717,23.8088,75800.0
2007-12-20 14:30:00,25.93,26.06,25.9,25.91,65200.0,23.8088,23.9282,23.7812,23.7904,65200.0
2007-12-20 15:00:00,25.91,25.91,25.82,25.82,58000.0,23.7904,23.7904,23.7078,23.7078,58000.0
2007-12-20 15:30:00,25.82,25.82,25.73,25.81,121800.0,23.7078,23.7078,23.6252,23.6986,121800.0
2007-12-21 09:30:00,26.0,26.27,25.98,26.24,231000.0,23.8731,24.121,23.8547,24.0934,231000.0
2007-12-21 10:00:00,26.25,26.25,26.1,26.1,114000.0,24.1026,24.1026,23.9649,23.9649,114000.0
2007-12-21 10:30:00,26.09,26.21,26.09,26.2,61400.0,23.9557,24.0659,23.9557,24.0567,61400.0
2007-12-21 11:00:00,26.2,26.23,26.2,26.23,72800.0,24.0567,24.0842,24.0567,24.0842,72800.0
2007-12-21 11:30:00,26.23,26.23,26.22,26.22,59200.0,24.0842,24.0842,24.0751,24.0751,59200.0
2007-12-21 12:00:00,26.22,26.23,26.22,26.22,37000.0,24.0751,24.0842,24.0751,24.0751,37000.0
2007-12-21 12:30:00,26.23,26.23,26.21,26.23,37000.0,24.0842,24.0842,24.0659,24.0842,37000.0
2007-12-21 13:00:00,26.23,26.25,26.22,26.25,40400.0,24.0842,24.1026,24.0751,24.1026,40400.0
2007-12-21 13:30:00,26.25,26.25,26.25,26.25,36800.0,24.1026,24.1026,24.1026,24.1026,36800.0
2007-12-21 14:00:00,26.25,26.25,26.25,26.25,30200.0,24.1026,24.1026,24.1026,24.1026,30200.0
2007-12-21 14:30:00,26.25,26.28,26.25,26.28,31000.0,24.1026,24.1302,24.1026,24.1302,31000.0
2007-12-21 15:00:00,26.28,26.28,26.21,26.22,106000.0,24.1302,24.1302,24.0659,24.0751,106000.0
2007-12-21 15:30:00,26.22,26.23,26.06,26.09,213400.0,24.0751,24.0842,23.9282,23.9557,213400.0
2007-12-24 09:30:00,26.07,26.43,26.07,26.14,56000.0,23.9373,24.2679,23.9373,24.0016,56000.0
2007-12-24 10:00:00,26.16,26.34,26.13,26.24,79800.0,24.02,24.1853,23.9924,24.0934,79800.0
2007-12-24 10:30:00,26.25,26.49,26.23,26.36,45400.0,24.1026,24.323,24.0842,24.2036,45400.0
2007-12-24 11:00:00,26.36,26.49,26.35,26.42,33600.0,24.2036,24.323,24.1944,24.2587,33600.0
2007-12-24 11:30:00,26.42,26.53,26.41,26.52,69200.0,24.2587,24.3597,24.2495,24.3505,69200.0
2007-12-24 12:00:00,26.54,26.61,26.5,26.5,33800.0,24.3689,24.4332,24.3322,24.3322,33800.0
2007-12-24 12:30:00,26.51,26.51,26.43,26.47,37400.0,24.3413,24.3413,24.2679,24.3046,37400.0
2007-12-24 13:00:00,26.47,26.5,26.47,26.5,8000.0,24.3046,24.3322,24.3046,24.3322,8000.0
2007-12-24 13:30:00,26.5,26.5,26.5,26.5,0.0,24.3322,24.3322,24.3322,24.3322,0.0
2007-12-24 14:00:00,26.5,26.5,26.5,26.5,0.0,24.3322,24.3322,24.3322,24.3322,0.0
2007-12-24 14:30:00,26.5,26.5,26.5,26.5,0.0,24.3322,24.3322,24.3322,24.3322,0.0
2007-12-24 15:00:00,26.5,26.5,26.5,26.5,0.0,24.3322,24.3322,24.3322,24.3322,0.0
2007-12-24 15:30:00,26.5,26.5,26.5,26.5,0.0,24.3322,24.3322,24.3322,24.3322,0.0
2007-12-26 09:30:00,26.52,26.66,26.35,26.44,22600.0,24.3505,24.4791,24.1944,24.2771,22600.0
2007-12-26 10:00:00,26.47,26.56,26.39,26.4,37000.0,24.3046,24.3873,24.2312,24.2403,37000.0
2007-12-26 10:30:00,26.4,26.51,26.39,26.43,34800.0,24.2403,24.3413,24.2312,24.2679,34800.0
2007-12-26 11:00:00,26.43,26.43,26.35,26.35,69800.0,24.2679,24.2679,24.1944,24.1944,69800.0
2007-12-26 11:30:00,26.35,26.45,26.31,26.33,77000.0,24.1944,24.2863,24.1577,24.1761,77000.0
2007-12-26 12:00:00,26.33,26.34,26.16,26.16,40200.0,24.1761,24.1853,24.02,24.02,40200.0
2007-12-26 12:30:00,26.16,26.21,26.15,26.2,18200.0,24.02,24.0659,24.0108,24.0567,18200.0
2007-12-26 13:00:00,26.18,26.2,26.13,26.13,20400.0,24.0383,24.0567,23.9924,23.9924,20400.0
2007-12-26 13:30:00,26.12,26.13,26.04,26.07,42400.0,23.9832,23.9924,23.9098,23.9373,42400.0
2007-12-26 14:00:00,26.07,26.1,26.04,26.1,44800.0,23.9373,23.9649,23.9098,23.9649,44800.0
2007-12-26 14:30:00,26.1,26.17,26.1,26.16,32400.0,23.9649,24.0292,23.9649,24.02,32400.0
2007-12-26 15:00:00,26.15,26.17,26.06,26.06,34400.0,24.0108,24.0292,23.9282,23.9282,34400.0
2007-12-26 15:30:00,26.07,26.07,26.03,26.03,65400.0,23.9373,23.9373,23.9006,23.9006,65400.0
2007-12-27 09:30:00,25.93,26.17,25.93,26.07,28600.0,23.8088,24.0292,23.8088,23.9373,28600.0
2007-12-27 10:00:00,26.06,26.07,25.82,25.96,37200.0,23.9282,23.9373,23.7078,23.8363,37200.0
2007-12-27 10:30:00,25.97,26.0,25.84,25.84,24200.0,23.8455,23.8731,23.7262,23.7262,24200.0
2007-12-27 11:00:00,25.83,26.08,25.83,26.0,23400.0,23.717,23.9465,23.717,23.8731,23400.0
2007-12-27 11:30:00,26.02,26.03,25.95,25.95,10600.0,23.8914,23.9006,23.8272,23.8272,10600.0
2007-12-27 12:00:00,25.97,25.97,25.88,25.88,18000.0,23.8455,23.8455,23.7629,23.7629,18000.0
2007-12-27 12:30:00,25.88,25.9,25.85,25.89,16800.0,23.7629,23.7812,23.7353,23.7721,16800.0
2007-12-27 13:00:00,25.89,25.95,25.88,25.91,13800.0,23.7721,23.8272,23.7629,23.7904,13800.0
2007-12-27 13:30:00,25.93,25.93,25.89,25.9,9200.0,23.8088,23.8088,23.7721,23.7812,9200.0
2007-12-27 14:00:00,25.9,25.93,25.89,25.92,14200.0,23.7812,23.8088,23.7721,23.7996,14200.0
2007-12-27 14:30:00,25.92,25.93,25.85,25.9,28800.0,23.7996,23.8088,23.7353,23.7812,28800.0
2007-12-27 15:00:00,25.91,25.98,25.91,25.96,33000.0,23.7904,23.8547,23.7904,23.8363,33000.0
2007-12-27 15:30:00,25.96,25.96,25.83,25.86,40800.0,23.8363,23.8363,23.717,23.7445,40800.0
2007-12-28 09:30:00,25.91,26.11,25.82,26.09,41200.0,23.7904,23.9741,23.7078,23.9557,41200.0
2007-12-28 10:00:00,26.09,26.09,25.72,25.9,51800.0,23.9557,23.9557,23.616,23.7812,51800.0
2007-12-28 10:30:00,25.88,25.95,25.81,25.95,9200.0,23.7629,23.8272,23.6986,23.8272,9200.0
2007-12-28 11:00:00,25.96,26.09,25.95,26.05,45400.0,23.8363,23.9557,23.8272,23.919,45400.0
2007-12-28 11:30:00,26.05,26.05,25.97,25.97,23600.0,23.919,23.919,23.8455,23.8455,23600.0
2007-12-28 12:00:00,25.96,26.03,25.95,26.03,22200.0,23.8363,23.9006,23.8272,23.9006,22200.0
2007-12-28 12:30:00,26.03,26.06,26.03,26.05,31600.0,23.9006,23.9282,23.9006,23.919,31600.0
2007-12-28 13:00:00,26.05,26.1,26.05,26.1,23200.0,23.919,23.9649,23.919,23.9649,23200.0
2007-12-28 13:30:00,26.09,26.14,26.06,26.13,24800.0,23.9557,24.0016,23.9282,23.9924,24800.0
2007-12-28 14:00:00,26.13,26.13,26.05,26.1,33800.0,23.9924,23.9924,23.919,23.9649,33800.0
2007-12-28 14:30:00,26.1,26.15,26.1,26.12,30200.0,23.9649,24.0108,23.9649,23.9832,30200.0
2007-12-28 15:00:00,26.12,26.13,26.11,26.11,33200.0,23.9832,23.9924,23.9741,23.9741,33200.0
2007-12-28 15:30:00,26.11,26.17,26.05,26.07,58000.0,23.9741,24.0292,23.919,23.9373,58000.0
2007-12-31 09:30:00,26.01,26.14,25.75,25.76,44800.0,23.8822,24.0016,23.6435,23.6527,44800.0
2007-12-31 10:00:00,25.76,25.8,25.72,25.79,65800.0,23.6527,23.6894,23.616,23.6802,65800.0
2007-12-31 10:30:00,25.79,25.8,25.75,25.77,35800.0,23.6802,23.6894,23.6435,23.6619,35800.0
2007-12-31 11:00:00,25.78,25.78,25.67,25.7,53800.0,23.6711,23.6711,23.5701,23.5976,53800.0
2007-12-31 11:30:00,25.69,25.69,25.61,25.62,30800.0,23.5884,23.5884,23.515,23.5242,30800.0
2007-12-31 12:00:00,25.61,25.64,25.61,25.63,35400.0,23.515,23.5425,23.515,23.5333,35400.0
2007-12-31 12:30:00,25.61,25.63,25.54,25.54,73800.0,23.515,23.5333,23.4507,23.4507,73800.0
2007-12-31 13:00:00,25.55,25.58,25.5,25.52,34000.0,23.4599,23.4874,23.414,23.4323,34000.0
2007-12-31 13:30:00,25.52,25.67,25.52,25.65,27800.0,23.4323,23.5701,23.4323,23.5517,27800.0
2007-12-31 14:00:00,25.65,25.72,25.61,25.72,93600.0,23.5517,23.616,23.515,23.616,93600.0
2007-12-31 14:30:00,25.72,25.79,25.7,25.75,61000.0,23.616,23.6802,23.5976,23.6435,61000.0
2007-12-31 15:00:00,25.73,25.75,25.64,25.65,64600.0,23.6252,23.6435,23.5425,23.5517,64600.0
2007-12-31 15:30:00,25.65,25.66,25.51,25.55,122000.0,23.5517,23.5609,23.4231,23.4599,122000.0
2008-01-02 09:30:00,25.62,25.68,25.48,25.49,42800.0,23.5242,23.5792,23.3956,23.4048,42800.0
2008-01-02 10:00:00,25.49,25.49,25.32,25.32,49200.0,23.4048,23.4048,23.2487,23.2487,49200.0
2008-01-02 10:30:00,25.33,25.34,25.21,25.25,40600.0,23.2579,23.2671,23.1477,23.1844,40600.0
2008-01-02 11:00:00,25.25,25.28,25.21,25.23,51600.0,23.1844,23.212,23.1477,23.1661,51600.0
2008-01-02 11:30:00,25.23,25.27,25.2,25.24,58000.0,23.1661,23.2028,23.1385,23.1752,58000.0
2008-01-02 12:00:00,25.24,25.35,25.24,25.28,48400.0,23.1752,23.2762,23.1752,23.212,48400.0
2008-01-02 12:30:00,25.28,25.32,25.24,25.26,34000.0,23.212,23.2487,23.1752,23.1936,34000.0
2008-01-02 13:00:00,25.27,25.29,25.25,25.29,24600.0,23.2028,23.2211,23.1844,23.2211,24600.0
2008-01-02 13:30:00,25.29,25.34,25.28,25.33,20800.0,23.2211,23.2671,23.212,23.2579,20800.0
2008-01-02 14:00:00,25.34,25.49,25.34,25.39,50600.0,23.2671,23.4048,23.2671,23.313,50600.0
2008-01-02 14:30:00,25.41,25.42,25.33,25.33,42400.0,23.3313,23.3405,23.2579,23.2579,42400.0
2008-01-02 15:00:00,25.33,25.35,25.19,25.32,50800.0,23.2579,23.2762,23.1293,23.2487,50800.0
2008-01-02 15:30:00,25.31,25.34,25.18,25.23,65400.0,23.2395,23.2671,23.1201,23.1661,65400.0
2008-01-03 09:30:00,25.34,25.36,25.22,25.25,20600.0,23.2671,23.2854,23.1569,23.1844,20600.0
2008-01-03 10:00:00,25.31,25.43,25.29,25.37,27800.0,23.2395,23.3497,23.2211,23.2946,27800.0
2008-01-03 10:30:00,25.39,25.39,25.27,25.31,35400.0,23.313,23.313,23.2028,23.2395,35400.0
2008-01-03 11:00:00,25.3,25.34,25.29,25.3,43600.0,23.2303,23.2671,23.2211,23.2303,43600.0
2008-01-03 11:30:00,25.32,25.37,25.31,25.33,45200.0,23.2487,23.2946,23.2395,23.2579,45200.0
2008-01-03 12:00:00,25.34,25.37,25.31,25.34,23000.0,23.2671,23.2946,23.2395,23.2671,23000.0
2008-01-03 12:30:00,25.36,25.36,25.33,25.33,23000.0,23.2854,23.2854,23.2579,23.2579,23000.0
2008-01-03 13:00:00,25.33,25.36,25.29,25.32,27000.0,23.2579,23.2854,23.2211,23.2487,27000.0
2008-01-03 13:30:00,25.34,25.34,25.25,25.27,19000.0,23.2671,23.2671,23.1844,23.2028,19000.0
2008-01-03 14:00:00,25.28,25.28,25.2,25.22,38800.0,23.212,23.212,23.1385,23.1569,38800.0
2008-01-03 14:30:00,25.22,25.26,25.21,25.24,43000.0,23.1569,23.1936,23.1477,23.1752,43000.0
2008-01-03 15:00:00,25.24,25.25,25.17,25.17,42800.0,23.1752,23.1844,23.111,23.111,42800.0
2008-01-03 15:30:00,25.16,25.18,25.09,25.13,90000.0,23.1018,23.1201,23.0375,23.0742,90000.0
2008-01-04 09:30:00,24.85,25.0,24.85,24.97,35400.0,22.8171,22.9549,22.8171,22.9273,35400.0
2008-01-04 10:00:00,25.0,25.13,24.97,24.99,44400.0,22.9549,23.0742,22.9273,22.9457,44400.0
2008-01-04 10:30:00,24.99,25.1,24.92,24.93,61600.0,22.9457,23.0467,22.8814,22.8906,61600.0
2008-01-04 11:00:00,24.93,25.1,24.93,25.08,57000.0,22.8906,23.0467,22.8906,23.0283,57000.0
2008-01-04 11:30:00,25.11,25.22,25.04,25.1,61200.0,23.0559,23.1569,22.9916,23.0467,61200.0
2008-01-04 12:00:00,25.12,25.27,25.12,25.2,56400.0,23.0651,23.2028,23.0651,23.1385,56400.0
2008-01-04 12:30:00,25.2,25.36,25.19,25.28,59400.0,23.1385,23.2854,23.1293,23.212,59400.0
2008-01-04 13:00:00,25.29,25.32,25.2,25.24,57200.0,23.2211,23.2487,23.1385,23.1752,57200.0
2008-01-04 13:30:00,25.24,25.25,25.19,25.25,50200.0,23.1752,23.1844,23.1293,23.1844,50200.0
2008-01-04 14:00:00,25.24,25.27,25.1,25.11,54200.0,23.1752,23.2028,23.0467,23.0559,54200.0
2008-01-04 14:30:00,25.11,25.21,25.1,25.19,91800.0,23.0559,23.1477,23.0467,23.1293,91800.0
2008-01-04 15:00:00,25.18,25.23,25.11,25.21,110600.0,23.1201,23.1661,23.0559,23.1477,110600.0
2008-01-04 15:30:00,25.2,25.2,24.95,24.96,198000.0,23.1385,23.1385,22.909,22.9181,198000.0
2008-01-07 09:30:00,25.05,25.37,25.05,25.26,61200.0,23.0008,23.2946,23.0008,23.1936,61200.0
2008-01-07 10:00:00,25.25,25.26,25.05,25.05,60800.0,23.1844,23.1936,23.0008,23.0008,60800.0
2008-01-07 10:30:00,25.04,25.15,24.98,25.06,67000.0,22.9916,23.0926,22.9365,23.01,67000.0
2008-01-07 11:00:00,25.06,25.23,25.06,25.2,51000.0,23.01,23.1661,23.01,23.1385,51000.0
2008-01-07 11:30:00,25.23,25.25,25.11,25.14,37000.0,23.1661,23.1844,23.0559,23.0834,37000.0
2008-01-07 12:00:00,25.14,25.18,25.13,25.16,62000.0,23.0834,23.1201,23.0742,23.1018,62000.0
2008-01-07 12:30:00,25.16,25.32,25.15,25.26,32200.0,23.1018,23.2487,23.0926,23.1936,32200.0
2008-01-07 13:00:00,25.26,25.31,25.24,25.3,27200.0,23.1936,23.2395,23.1752,23.2303,27200.0
2008-01-07 13:30:00,25.3,25.42,25.3,25.36,56600.0,23.2303,23.3405,23.2303,23.2854,56600.0
2008-01-07 14:00:00,25.36,25.38,25.32,25.33,62600.0,23.2854,23.3038,23.2487,23.2579,62600.0
2008-01-07 14:30:00,25.33,25.4,25.33,25.39,49400.0,23.2579,23.3221,23.2579,23.313,49400.0
2008-01-07 15:00:00,25.4,25.46,25.35,25.39,85200.0,23.3221,23.3772,23.2762,23.313,85200.0
2008-01-07 15:30:00,25.41,25.48,25.33,25.4,84000.0,23.3313,23.3956,23.2579,23.3221,84000.0
2008-01-08 09:30:00,25.38,25.54,25.33,25.39,49000.0,23.3038,23.4507,23.2579,23.313,49000.0
2008-01-08 10:00:00,25.39,25.49,25.39,25.42,87400.0,23.313,23.4048,23.313,23.3405,87400.0
2008-01-08 10:30:00,25.41,25.45,25.35,25.35,32600.0,23.3313,23.3681,23.2762,23.2762,32600.0
2008-01-08 11:00:00,25.34,25.36,25.29,25.33,26600.0,23.2671,23.2854,23.2211,23.2579,26600.0
2008-01-08 11:30:00,25.33,25.36,25.22,25.25,37800.0,23.2579,23.2854,23.1569,23.1844,37800.0
2008-01-08 12:00:00,25.23,25.36,25.2,25.32,17000.0,23.1661,23.2854,23.1385,23.2487,17000.0
2008-01-08 12:30:00,25.32,25.32,25.24,25.24,22400.0,23.2487,23.2487,23.1752,23.1752,22400.0
2008-01-08 13:00:00,25.24,25.35,25.18,25.35,17400.0,23.1752,23.2762,23.1201,23.2762,17400.0
2008-01-08 13:30:00,25.34,25.39,25.28,25.39,25400.0,23.2671,23.313,23.212,23.313,25400.0
2008-01-08 14:00:00,25.39,25.41,25.32,25.32,51200.0,23.313,23.3313,23.2487,23.2487,51200.0
2008-01-08 14:30:00,25.32,25.34,25.14,25.14,59200.0,23.2487,23.2671,23.0834,23.0834,59200.0
2008-01-08 15:00:00,25.14,25.28,25.09,25.27,68800.0,23.0834,23.212,23.0375,23.2028,68800.0
2008-01-08 15:30:00,25.26,25.34,25.07,25.08,93000.0,23.1936,23.2671,23.0191,23.0283,93000.0
2008-01-09 09:30:00,25.12,25.18,24.98,25.1,118000.0,23.0651,23.1201,22.9365,23.0467,118000.0
2008-01-09 10:00:00,25.12,25.2,25.09,25.18,64200.0,23.0651,23.1385,23.0375,23.1201,64200.0
2008-01-09 10:30:00,25.19,25.25,25.13,25.24,43000.0,23.1293,23.1844,23.0742,23.1752,43000.0
2008-01-09 11:00:00,25.24,25.25,25.14,25.18,46800.0,23.1752,23.1844,23.0834,23.1201,46800.0
2008-01-09 11:30:00,25.18,25.21,25.07,25.08,25000.0,23.1201,23.1477,23.0191,23.0283,25000.0
2008-01-09 12:00:00,25.09,25.2,25.07,25.2,57600.0,23.0375,23.1385,23.0191,23.1385,57600.0
2008-01-09 12:30:00,25.2,25.23,25.14,25.17,45400.0,23.1385,23.1661,23.0834,23.111,45400.0
2008-01-09 13:00:00,25.16,25.18,25.13,25.16,39400.0,23.1018,23.1201,23.0742,23.1018,39400.0
2008-01-09 13:30:00,25.15,25.17,25.07,25.08,38600.0,23.0926,23.111,23.0191,23.0283,38600.0
2008-01-09 14:00:00,25.08,25.15,25.03,25.15,72600.0,23.0283,23.0926,22.9824,23.0926,72600.0
2008-01-09 14:30:00,25.14,25.18,25.05,25.16,69000.0,23.0834,23.1201,23.0008,23.1018,69000.0
2008-01-09 15:00:00,25.16,25.18,25.01,25.01,162200.0,23.1018,23.1201,22.9641,22.9641,162200.0
2008-01-09 15:30:00,25.02,25.12,24.93,25.02,319000.0,22.9732,23.0651,22.8906,22.9732,319000.0
2008-01-10 09:30:00,24.88,25.29,24.84,25.03,47800.0,22.8447,23.2211,22.808,22.9824,47800.0
2008-01-10 10:00:00,25.0,25.2,25.0,25.09,58400.0,22.9549,23.1385,22.9549,23.0375,58400.0
2008-01-10 10:30:00,25.09,25.18,25.07,25.17,74600.0,23.0375,23.1201,23.0191,23.111,74600.0
2008-01-10 11:00:00,25.17,25.26,25.1,25.26,69800.0,23.111,23.1936,23.0467,23.1936,69800.0
2008-01-10 11:30:00,25.27,25.29,25.2,25.27,73600.0,23.2028,23.2211,23.1385,23.2028,73600.0
2008-01-10 12:00:00,25.27,25.42,25.19,25.32,120000.0,23.2028,23.3405,23.1293,23.2487,120000.0
2008-01-10 12:30:00,25.32,25.34,25.2,25.28,56800.0,23.2487,23.2671,23.1385,23.212,56800.0
2008-01-10 13:00:00,25.28,25.32,25.15,25.15,115600.0,23.212,23.2487,23.0926,23.0926,115600.0
2008-01-10 13:30:00,25.11,25.18,24.99,25.06,132200.0,23.0559,23.1201,22.9457,23.01,132200.0
2008-01-10 14:00:00,25.08,25.21,25.02,25.13,129800.0,23.0283,23.1477,22.9732,23.0742,129800.0
2008-01-10 14:30:00,25.13,25.17,24.83,24.83,207000.0,23.0742,23.111,22.7988,22.7988,207000.0
2008-01-10 15:00:00,24.84,24.91,24.78,24.81,140000.0,22.808,22.8722,22.7529,22.7804,140000.0
2008-01-10 15:30:00,24.82,24.86,24.61,24.64,736400.0,22.7896,22.8263,22.5968,22.6243,736400.0
2008-01-11 09:30:00,24.43,24.62,24.24,24.49,129600.0,22.4315,22.606,22.257,22.4866,129600.0
2008-01-11 10:00:00,24.49,24.49,24.34,24.35,195400.0,22.4866,22.4866,22.3489,22.358,195400.0
2008-01-11 10:30:00,24.35,24.48,24.35,24.4,106600.0,22.358,22.4774,22.358,22.404,106600.0
2008-01-11 11:00:00,24.39,24.46,24.36,24.38,100400.0,22.3948,22.459,22.3672,22.3856,100400.0
2008-01-11 11:30:00,24.38,24.46,24.34,24.42,95600.0,22.3856,22.459,22.3489,22.4223,95600.0
2008-01-11 12:00:00,24.42,24.43,24.4,24.43,60400.0,22.4223,22.4315,22.404,22.4315,60400.0
2008-01-11 12:30:00,24.42,24.43,24.36,24.43,79600.0,22.4223,22.4315,22.3672,22.4315,79600.0
2008-01-11 13:00:00,24.43,24.43,24.34,24.34,57000.0,22.4315,22.4315,22.3489,22.3489,57000.0
2008-01-11 13:30:00,24.34,24.35,24.25,24.27,54000.0,22.3489,22.358,22.2662,22.2846,54000.0
2008-01-11 14:00:00,24.28,24.3,24.24,24.24,194000.0,22.2938,22.3121,22.257,22.257,194000.0
2008-01-11 14:30:00,24.24,24.25,24.17,24.18,85400.0,22.257,22.2662,22.1928,22.202,85400.0
2008-01-11 15:00:00,24.18,24.18,24.04,24.07,139400.0,22.202,22.202,22.0734,22.1009,139400.0
2008-01-11 15:30:00,24.06,24.18,24.05,24.07,209800.0,22.0918,22.202,22.0826,22.1009,209800.0
2008-01-14 09:30:00,24.21,24.45,24.03,24.05,79000.0,22.2295,22.4499,22.0642,22.0826,79000.0
2008-01-14 10:00:00,24.07,24.15,24.03,24.04,79600.0,22.1009,22.1744,22.0642,22.0734,79600.0
2008-01-14 10:30:00,24.03,24.06,24.0,24.05,64000.0,22.0642,22.0918,22.0367,22.0826,64000.0
2008-01-14 11:00:00,24.04,24.11,24.03,24.11,64400.0,22.0734,22.1377,22.0642,22.1377,64400.0
2008-01-14 11:30:00,24.1,24.11,24.06,24.06,55000.0,22.1285,22.1377,22.0918,22.0918,55000.0
2008-01-14 12:00:00,24.05,24.07,24.03,24.06,51600.0,22.0826,22.1009,22.0642,22.0918,51600.0
2008-01-14 12:30:00,24.06,24.11,24.06,24.07,59200.0,22.0918,22.1377,22.0918,22.1009,59200.0
2008-01-14 13:00:00,24.08,24.08,24.03,24.06,84000.0,22.1101,22.1101,22.0642,22.0918,84000.0
2008-01-14 13:30:00,24.05,24.09,24.03,24.06,123600.0,22.0826,22.1193,22.0642,22.0918,123600.0
2008-01-14 14:00:00,24.08,24.08,24.04,24.07,61200.0,22.1101,22.1101,22.0734,22.1009,61200.0
2008-01-14 14:30:00,24.07,24.08,24.05,24.07,79400.0,22.1009,22.1101,22.0826,22.1009,79400.0
2008-01-14 15:00:00,24.07,24.14,24.06,24.09,54400.0,22.1009,22.1652,22.0918,22.1193,54400.0
2008-01-14 15:30:00,24.09,24.18,24.05,24.13,97400.0,22.1193,22.202,22.0826,22.156,97400.0
2008-01-15 09:30:00,23.93,24.37,23.86,24.27,196200.0,21.9724,22.3764,21.9081,22.2846,196200.0
2008-01-15 10:00:00,24.29,24.34,24.13,24.13,108000.0,22.303,22.3489,22.156,22.156,108000.0
2008-01-15 10:30:00,24.12,24.16,24.09,24.09,55200.0,22.1469,22.1836,22.1193,22.1193,55200.0
2008-01-15 11:00:00,24.09,24.11,24.0,24.03,66800.0,22.1193,22.1377,22.0367,22.0642,66800.0
2008-01-15 11:30:00,24.03,24.09,24.0,24.09,196200.0,22.0642,22.1193,22.0367,22.1193,196200.0
2008-01-15 12:00:00,24.09,24.12,24.08,24.09,61600.0,22.1193,22.1469,22.1101,22.1193,61600.0
2008-01-15 12:30:00,24.09,24.18,24.09,24.11,62800.0,22.1193,22.202,22.1193,22.1377,62800.0
2008-01-15 13:00:00,24.12,24.14,24.09,24.1,47800.0,22.1469,22.1652,22.1193,22.1285,47800.0
2008-01-15 13:30:00,24.1,24.14,24.03,24.07,60000.0,22.1285,22.1652,22.0642,22.1009,60000.0
2008-01-15 14:00:00,24.07,24.18,24.01,24.18,103800.0,22.1009,22.202,22.0459,22.202,103800.0
2008-01-15 14:30:00,24.18,24.31,24.17,24.26,78000.0,22.202,22.3213,22.1928,22.2754,78000.0
2008-01-15 15:00:00,24.25,24.36,24.23,24.35,83600.0,22.2662,22.3672,22.2479,22.358,83600.0
2008-01-15 15:30:00,24.35,24.36,24.2,24.23,120800.0,22.358,22.3672,22.2203,22.2479,120800.0
2008-01-16 09:30:00,24.19,24.24,24.03,24.06,103600.0,22.2111,22.257,22.0642,22.0918,103600.0
2008-01-16 10:00:00,24.04,24.13,24.0,24.07,89800.0,22.0734,22.156,22.0367,22.1009,89800.0
2008-01-16 10:30:00,24.07,24.08,23.99,24.05,190400.0,22.1009,22.1101,22.0275,22.0826,190400.0
2008-01-16 11:00:00,24.04,24.13,24.03,24.08,32000.0,22.0734,22.156,22.0642,22.1101,32000.0
2008-01-16 11:30:00,24.08,24.23,24.06,24.2,30200.0,22.1101,22.2479,22.0918,22.2203,30200.0
2008-01-16 12:00:00,24.2,24.2,24.16,24.2,40600.0,22.2203,22.2203,22.1836,22.2203,40600.0
2008-01-16 12:30:00,24.19,24.19,24.09,24.19,34200.0,22.2111,22.2111,22.1193,22.2111,34200.0
2008-01-16 13:00:00,24.2,24.2,24.04,24.11,37800.0,22.2203,22.2203,22.0734,22.1377,37800.0
2008-01-16 13:30:00,24.11,24.15,24.05,24.15,37800.0,22.1377,22.1744,22.0826,22.1744,37800.0
2008-01-16 14:00:00,24.16,24.26,24.1,24.26,35400.0,22.1836,22.2754,22.1285,22.2754,35400.0
2008-01-16 14:30:00,24.26,24.29,24.19,24.2,40600.0,22.2754,22.303,22.2111,22.2203,40600.0
2008-01-16 15:00:00,24.2,24.24,24.17,24.23,33200.0,22.2203,22.257,22.1928,22.2479,33200.0
2008-01-16 15:30:00,24.24,24.27,24.06,24.1,81200.0,22.257,22.2846,22.0918,22.1285,81200.0
2008-01-17 09:30:00,24.27,24.74,24.21,24.25,65800.0,22.2846,22.7161,22.2295,22.2662,65800.0
2008-01-17 10:00:00,24.24,24.32,24.11,24.29,74400.0,22.257,22.3305,22.1377,22.303,74400.0
2008-01-17 10:30:00,24.28,24.43,24.28,24.4,97800.0,22.2938,22.4315,22.2938,22.404,97800.0
2008-01-17 11:00:00,24.41,24.41,24.31,24.35,46400.0,22.4131,22.4131,22.3213,22.358,46400.0
2008-01-17 11:30:00,24.34,24.36,24.18,24.32,58200.0,22.3489,22.3672,22.202,22.3305,58200.0
2008-01-17 12:00:00,24.3,24.32,24.2,24.28,42400.0,22.3121,22.3305,22.2203,22.2938,42400.0
2008-01-17 12:30:00,24.28,24.3,24.18,24.2,37600.0,22.2938,22.3121,22.202,22.2203,37600.0
2008-01-17 13:00:00,24.2,24.35,24.16,24.31,51400.0,22.2203,22.358,22.1836,22.3213,51400.0
2008-01-17 13:30:00,24.32,24.34,24.26,24.3,51600.0,22.3305,22.3489,22.2754,22.3121,51600.0
2008-01-17 14:00:00,24.28,24.34,24.27,24.29,42800.0,22.2938,22.3489,22.2846,22.303,42800.0
2008-01-17 14:30:00,24.28,24.35,24.23,24.33,46600.0,22.2938,22.358,22.2479,22.3397,46600.0
2008-01-17 15:00:00,24.35,24.41,24.29,24.36,62000.0,22.358,22.4131,22.303,22.3672,62000.0
2008-01-17 15:30:00,24.36,24.36,24.11,24.18,89800.0,22.3672,22.3672,22.1377,22.202,89800.0
2008-01-18 09:30:00,24.31,24.31,23.93,24.12,130800.0,22.3213,22.3213,21.9724,22.1469,130800.0
2008-01-18 10:00:00,24.15,24.29,24.08,24.18,64400.0,22.1744,22.303,22.1101,22.202,64400.0
2008-01-18 10:30:00,24.18,24.22,24.08,24.11,38800.0,22.202,22.2387,22.1101,22.1377,38800.0
2008-01-18 11:00:00,24.11,24.14,24.03,24.03,56800.0,22.1377,22.1652,22.0642,22.0642,56800.0
2008-01-18 11:30:00,24.05,24.09,24.03,24.03,59800.0,22.0826,22.1193,22.0642,22.0642,59800.0
2008-01-18 12:00:00,24.04,24.13,24.02,24.11,74400.0,22.0734,22.156,22.055,22.1377,74400.0
2008-01-18 12:30:00,24.1,24.16,24.09,24.13,63000.0,22.1285,22.1836,22.1193,22.156,63000.0
2008-01-18 13:00:00,24.12,24.15,24.07,24.08,65400.0,22.1469,22.1744,22.1009,22.1101,65400.0
2008-01-18 13:30:00,24.07,24.08,24.03,24.03,48600.0,22.1009,22.1101,22.0642,22.0642,48600.0
2008-01-18 14:00:00,24.03,24.07,23.98,24.03,85400.0,22.0642,22.1009,22.0183,22.0642,85400.0
2008-01-18 14:30:00,24.03,24.1,23.99,24.1,112400.0,22.0642,22.1285,22.0275,22.1285,112400.0
2008-01-18 15:00:00,24.09,24.11,24.03,24.04,319800.0,22.1193,22.1377,22.0642,22.0734,319800.0
2008-01-18 15:30:00,24.04,24.22,23.97,24.18,210800.0,22.0734,22.2387,22.0091,22.202,210800.0
2008-01-22 09:30:00,23.27,24.09,23.27,24.08,102600.0,21.3664,22.1193,21.3664,22.1101,102600.0
2008-01-22 10:00:00,24.08,24.29,23.93,24.15,106200.0,22.1101,22.303,21.9724,22.1744,106200.0
2008-01-22 10:30:00,24.15,24.18,23.98,24.08,95000.0,22.1744,22.202,22.0183,22.1101,95000.0
2008-01-22 11:00:00,24.07,24.22,24.05,24.06,94400.0,22.1009,22.2387,22.0826,22.0918,94400.0
2008-01-22 11:30:00,24.06,24.14,24.02,24.08,87800.0,22.0918,22.1652,22.055,22.1101,87800.0
2008-01-22 12:00:00,24.1,24.25,24.04,24.05,83600.0,22.1285,22.2662,22.0734,22.0826,83600.0
2008-01-22 12:30:00,24.05,24.09,24.0,24.01,49600.0,22.0826,22.1193,22.0367,22.0459,49600.0
2008-01-22 13:00:00,24.03,24.09,23.99,24.01,68000.0,22.0642,22.1193,22.0275,22.0459,68000.0
2008-01-22 13:30:00,24.01,24.06,23.93,23.93,75200.0,22.0459,22.0918,21.9724,21.9724,75200.0
2008-01-22 14:00:00,23.95,23.97,23.86,23.87,140400.0,21.9908,22.0091,21.9081,21.9173,140400.0
2008-01-22 14:30:00,23.88,23.91,23.82,23.87,74600.0,21.9265,21.954,21.8714,21.9173,74600.0
2008-01-22 15:00:00,23.87,23.97,23.85,23.85,100600.0,21.9173,22.0091,21.8989,21.8989,100600.0
2008-01-22 15:30:00,23.88,23.96,23.72,23.75,137600.0,21.9265,21.9999,21.7796,21.8071,137600.0
2008-01-23 09:30:00,23.36,23.5,23.2,23.43,80000.0,21.449,21.5776,21.3021,21.5133,80000.0
2008-01-23 10:00:00,23.43,23.48,23.21,23.27,119600.0,21.5133,21.5592,21.3113,21.3664,119600.0
2008-01-23 10:30:00,23.27,23.31,23.17,23.25,158400.0,21.3664,21.4031,21.2746,21.348,158400.0
2008-01-23 11:00:00,23.27,23.35,23.23,23.25,74400.0,21.3664,21.4398,21.3297,21.348,74400.0
2008-01-23 11:30:00,23.25,23.33,23.18,23.32,51800.0,21.348,21.4215,21.2838,21.4123,51800.0
2008-01-23 12:00:00,23.32,23.38,23.25,23.26,102400.0,21.4123,21.4674,21.348,21.3572,102400.0
2008-01-23 12:30:00,23.25,23.28,23.16,23.24,91800.0,21.348,21.3756,21.2654,21.3388,91800.0
2008-01-23 13:00:00,23.24,23.33,23.17,23.22,76200.0,21.3388,21.4215,21.2746,21.3205,76200.0
2008-01-23 13:30:00,23.22,23.36,23.17,23.23,75600.0,21.3205,21.449,21.2746,21.3297,75600.0
2008-01-23 14:00:00,23.24,23.34,23.11,23.32,44600.0,21.3388,21.4307,21.2195,21.4123,44600.0
2008-01-23 14:30:00,23.32,23.32,23.13,23.15,50800.0,21.4123,21.4123,21.2378,21.2562,50800.0
2008-01-23 15:00:00,23.17,23.36,23.16,23.36,71800.0,21.2746,21.449,21.2654,21.449,71800.0
2008-01-23 15:30:00,23.36,23.5,23.32,23.35,142000.0,21.449,21.5776,21.4123,21.4398,142000.0
2008-01-24 09:30:00,23.45,23.55,23.28,23.43,118400.0,21.5317,21.6235,21.3756,21.5133,118400.0
2008-01-24 10:00:00,23.43,23.53,23.29,23.36,114800.0,21.5133,21.6051,21.3848,21.449,114800.0
2008-01-24 10:30:00,23.36,23.43,23.21,23.37,63600.0,21.449,21.5133,21.3113,21.4582,63600.0
2008-01-24 11:00:00,23.36,23.46,23.35,23.35,47400.0,21.449,21.5409,21.4398,21.4398,47400.0
2008-01-24 11:30:00,23.33,23.34,23.27,23.32,29400.0,21.4215,21.4307,21.3664,21.4123,29400.0
2008-01-24 12:00:00,23.33,23.34,23.22,23.23,60400.0,21.4215,21.4307,21.3205,21.3297,60400.0
2008-01-24 12:30:00,23.23,23.28,23.23,23.25,42400.0,21.3297,21.3756,21.3297,21.348,42400.0
2008-01-24 13:00:00,23.25,23.31,23.18,23.27,80000.0,21.348,21.4031,21.2838,21.3664,80000.0
2008-01-24 13:30:00,23.27,23.4,23.25,23.34,31400.0,21.3664,21.4858,21.348,21.4307,31400.0
2008-01-24 14:00:00,23.33,23.36,23.25,23.36,52600.0,21.4215,21.449,21.348,21.449,52600.0
2008-01-24 14:30:00,23.38,23.44,23.35,23.43,100000.0,21.4674,21.5225,21.4398,21.5133,100000.0
2008-01-24 15:00:00,23.42,23.45,23.38,23.45,90600.0,21.5041,21.5317,21.4674,21.5317,90600.0
2008-01-24 15:30:00,23.43,23.58,23.43,23.5,173400.0,21.5133,21.651,21.5133,21.5776,173400.0
2008-01-25 09:30:00,23.58,23.59,23.33,23.57,151200.0,21.651,21.6602,21.4215,21.6419,151200.0
2008-01-25 10:00:00,23.57,23.65,23.48,23.53,89200.0,21.6419,21.7153,21.5592,21.6051,89200.0
2008-01-25 10:30:00,23.54,23.58,23.5,23.51,77400.0,21.6143,21.651,21.5776,21.5868,77400.0
2008-01-25 11:00:00,23.52,23.56,23.51,23.55,66400.0,21.5959,21.6327,21.5868,21.6235,66400.0
2008-01-25 11:30:00,23.55,23.6,23.5,23.53,66000.0,21.6235,21.6694,21.5776,21.6051,66000.0
2008-01-25 12:00:00,23.52,23.56,23.5,23.53,56000.0,21.5959,21.6327,21.5776,21.6051,56000.0
2008-01-25 12:30:00,23.53,23.57,23.5,23.52,35600.0,21.6051,21.6419,21.5776,21.5959,35600.0
2008-01-25 13:00:00,23.54,23.55,23.5,23.52,54400.0,21.6143,21.6235,21.5776,21.5959,54400.0
2008-01-25 13:30:00,23.51,23.56,23.5,23.5,103400.0,21.5868,21.6327,21.5776,21.5776,103400.0
2008-01-25 14:00:00,23.5,23.61,23.5,23.53,128400.0,21.5776,21.6786,21.5776,21.6051,128400.0
2008-01-25 14:30:00,23.54,23.64,23.51,23.54,100600.0,21.6143,21.7061,21.5868,21.6143,100600.0
2008-01-25 15:00:00,23.54,23.63,23.52,23.56,94200.0,21.6143,21.6969,21.5959,21.6327,94200.0
2008-01-25 15:30:00,23.55,23.55,23.38,23.41,122600.0,21.6235,21.6235,21.4674,21.4949,122600.0
2008-01-28 09:30:00,23.39,23.76,23.39,23.45,76200.0,21.4766,21.8163,21.4766,21.5317,76200.0
2008-01-28 10:00:00,23.45,23.54,23.43,23.48,95600.0,21.5317,21.6143,21.5133,21.5592,95600.0
2008-01-28 10:30:00,23.46,23.48,23.45,23.47,62000.0,21.5409,21.5592,21.5317,21.55,62000.0
2008-01-28 11:00:00,23.47,23.48,23.45,23.47,93200.0,21.55,21.5592,21.5317,21.55,93200.0
2008-01-28 11:30:00,23.46,23.49,23.45,23.45,51600.0,21.5409,21.5684,21.5317,21.5317,51600.0
2008-01-28 12:00:00,23.46,23.48,23.45,23.48,47000.0,21.5409,21.5592,21.5317,21.5592,47000.0
2008-01-28 12:30:00,23.48,23.5,23.45,23.46,47800.0,21.5592,21.5776,21.5317,21.5409,47800.0
2008-01-28 13:00:00,23.46,23.65,23.45,23.59,22000.0,21.5409,21.7153,21.5317,21.6602,22000.0
2008-01-28 13:30:00,23.59,23.63,23.54,23.58,24800.0,21.6602,21.6969,21.6143,21.651,24800.0
2008-01-28 14:00:00,23.59,23.64,23.59,23.63,31800.0,21.6602,21.7061,21.6602,21.6969,31800.0
2008-01-28 14:30:00,23.63,23.7,23.62,23.67,28400.0,21.6969,21.7612,21.6878,21.7337,28400.0
2008-01-28 15:00:00,23.66,23.68,23.56,23.61,43600.0,21.7245,21.7429,21.6327,21.6786,43600.0
2008-01-28 15:30:00,23.61,23.73,23.58,23.73,82800.0,21.6786,21.7888,21.651,21.7888,82800.0
2008-01-29 09:30:00,23.81,24.0,23.81,23.99,51400.0,21.8622,22.0367,21.8622,22.0275,51400.0
2008-01-29 10:00:00,23.99,24.15,23.98,24.03,81000.0,22.0275,22.1744,22.0183,22.0642,81000.0
2008-01-29 10:30:00,24.02,24.05,24.0,24.05,39800.0,22.055,22.0826,22.0367,22.0826,39800.0
2008-01-29 11:00:00,24.03,24.05,24.02,24.04,57400.0,22.0642,22.0826,22.055,22.0734,57400.0
2008-01-29 11:30:00,24.04,24.13,24.03,24.13,53000.0,22.0734,22.156,22.0642,22.156,53000.0
2008-01-29 12:00:00,24.13,24.24,24.11,24.16,53200.0,22.156,22.257,22.1377,22.1836,53200.0
2008-01-29 12:30:00,24.15,24.25,24.13,24.22,31200.0,22.1744,22.2662,22.156,22.2387,31200.0
2008-01-29 13:00:00,24.23,24.25,24.18,24.24,36800.0,22.2479,22.2662,22.202,22.257,36800.0
2008-01-29 13:30:00,24.24,24.33,24.18,24.21,79200.0,22.257,22.3397,22.202,22.2295,79200.0
2008-01-29 14:00:00,24.21,24.26,24.21,24.26,47400.0,22.2295,22.2754,22.2295,22.2754,47400.0
2008-01-29 14:30:00,24.28,24.29,24.1,24.22,80400.0,22.2938,22.303,22.1285,22.2387,80400.0
2008-01-29 15:00:00,24.23,24.26,24.21,24.25,67200.0,22.2479,22.2754,22.2295,22.2662,67200.0
2008-01-29 15:30:00,24.23,24.27,24.17,24.2,107000.0,22.2479,22.2846,22.1928,22.2203,107000.0
2008-01-30 09:30:00,24.05,24.25,24.05,24.23,37600.0,22.0826,22.2662,22.0826,22.2479,37600.0
2008-01-30 10:00:00,24.23,24.23,24.07,24.07,33400.0,22.2479,22.2479,22.1009,22.1009,33400.0
2008-01-30 10:30:00,24.06,24.07,23.97,23.99,48800.0,22.0918,22.1009,22.0091,22.0275,48800.0
2008-01-30 11:00:00,24.0,24.01,23.89,23.91,51600.0,22.0367,22.0459,21.9357,21.954,51600.0
2008-01-30 11:30:00,23.91,24.05,23.9,24.03,75200.0,21.954,22.0826,21.9449,22.0642,75200.0
2008-01-30 12:00:00,24.03,24.09,24.01,24.08,58000.0,22.0642,22.1193,22.0459,22.1101,58000.0
2008-01-30 12:30:00,24.07,24.1,24.04,24.06,32400.0,22.1009,22.1285,22.0734,22.0918,32400.0
2008-01-30 13:00:00,24.07,24.11,24.06,24.1,35400.0,22.1009,22.1377,22.0918,22.1285,35400.0
2008-01-30 13:30:00,24.1,24.12,24.08,24.1,42200.0,22.1285,22.1469,22.1101,22.1285,42200.0
2008-01-30 14:00:00,24.09,24.3,24.08,24.11,97800.0,22.1193,22.3121,22.1101,22.1377,97800.0
2008-01-30 14:30:00,24.13,24.16,24.06,24.15,119000.0,22.156,22.1836,22.0918,22.1744,119000.0
2008-01-30 15:00:00,24.15,24.2,23.97,23.98,182200.0,22.1744,22.2203,22.0091,22.0183,182200.0
2008-01-30 15:30:00,23.99,24.0,23.68,23.74,175400.0,22.0275,22.0367,21.7429,21.7979,175400.0
2008-01-31 09:30:00,23.42,23.82,23.42,23.81,46200.0,21.5041,21.8714,21.5041,21.8622,46200.0
2008-01-31 10:00:00,23.81,23.82,23.64,23.73,35200.0,21.8622,21.8714,21.7061,21.7888,35200.0
2008-01-31 10:30:00,23.71,23.77,23.66,23.72,52400.0,21.7704,21.8255,21.7245,21.7796,52400.0
2008-01-31 11:00:00,23.7,23.74,23.62,23.69,68200.0,21.7612,21.7979,21.6878,21.752,68200.0
2008-01-31 11:30:00,23.67,23.7,23.54,23.57,124000.0,21.7337,21.7612,21.6143,21.6419,124000.0
2008-01-31 12:00:00,23.59,23.64,23.53,23.64,102200.0,21.6602,21.7061,21.6051,21.7061,102200.0
2008-01-31 12:30:00,23.63,23.75,23.59,23.61,114400.0,21.6969,21.8071,21.6602,21.6786,114400.0
2008-01-31 13:00:00,23.6,23.61,23.53,23.57,66600.0,21.6694,21.6786,21.6051,21.6419,66600.0
2008-01-31 13:30:00,23.58,23.58,23.43,23.5,92600.0,21.651,21.651,21.5133,21.5776,92600.0
2008-01-31 14:00:00,23.5,23.54,23.48,23.51,113800.0,21.5776,21.6143,21.5592,21.5868,113800.0
2008-01-31 14:30:00,23.51,23.53,23.48,23.52,91400.0,21.5868,21.6051,21.5592,21.5959,91400.0
2008-01-31 15:00:00,23.52,23.58,23.47,23.52,136000.0,21.5959,21.651,21.55,21.5959,136000.0
2008-01-31 15:30:00,23.55,23.62,23.5,23.55,177000.0,21.6235,21.6878,21.5776,21.6235,177000.0
2008-02-01 09:30:00,23.77,24.27,23.53,24.25,168000.0,21.8255,22.2846,21.6051,22.2662,168000.0
2008-02-01 10:00:00,24.26,24.37,24.13,24.16,128800.0,22.2754,22.3764,22.156,22.1836,128800.0
2008-02-01 10:30:00,24.17,24.25,23.99,24.22,77800.0,22.1928,22.2662,22.0275,22.2387,77800.0
2008-02-01 11:00:00,24.25,24.4,24.18,24.39,68600.0,22.2662,22.404,22.202,22.3948,68600.0
2008-02-01 11:30:00,24.39,24.43,24.34,24.42,85000.0,22.3948,22.4315,22.3489,22.4223,85000.0
2008-02-01 12:00:00,24.43,24.54,24.42,24.5,73600.0,22.4315,22.5325,22.4223,22.4958,73600.0
2008-02-01 12:30:00,24.48,24.5,24.45,24.46,37800.0,22.4774,22.4958,22.4499,22.459,37800.0
2008-02-01 13:00:00,24.46,24.61,24.45,24.6,27800.0,22.459,22.5968,22.4499,22.5876,27800.0
2008-02-01 13:30:00,24.59,24.6,24.41,24.42,30800.0,22.5784,22.5876,22.4131,22.4223,30800.0
2008-02-01 14:00:00,24.42,24.5,24.41,24.45,57800.0,22.4223,22.4958,22.4131,22.4499,57800.0
2008-02-01 14:30:00,24.46,24.54,24.46,24.52,64000.0,22.459,22.5325,22.459,22.5141,64000.0
2008-02-01 15:00:00,24.51,24.63,24.51,24.63,109000.0,22.505,22.6151,22.505,22.6151,109000.0
2008-02-01 15:30:00,24.64,24.68,24.49,24.6,230800.0,22.6243,22.661,22.4866,22.5876,230800.0
2008-02-04 09:30:00,24.71,24.75,24.43,24.73,77200.0,22.6886,22.7253,22.4315,22.707,77200.0
2008-02-04 10:00:00,24.75,24.98,24.75,24.97,102200.0,22.7253,22.9365,22.7253,22.9273,102200.0
2008-02-04 10:30:00,24.98,24.99,24.92,24.93,59400.0,22.9365,22.9457,22.8814,22.8906,59400.0
2008-02-04 11:00:00,24.92,24.96,24.91,24.92,37400.0,22.8814,22.9181,22.8722,22.8814,37400.0
2008-02-04 11:30:00,24.93,24.96,24.92,24.93,38000.0,22.8906,22.9181,22.8814,22.8906,38000.0
2008-02-04 12:00:00,24.93,24.96,24.91,24.95,33600.0,22.8906,22.9181,22.8722,22.909,33600.0
2008-02-04 12:30:00,24.96,24.96,24.94,24.95,29800.0,22.9181,22.9181,22.8998,22.909,29800.0
2008-02-04 13:00:00,24.95,24.96,24.93,24.95,37000.0,22.909,22.9181,22.8906,22.909,37000.0
2008-02-04 13:30:00,24.96,24.96,24.94,24.96,27400.0,22.9181,22.9181,22.8998,22.9181,27400.0
2008-02-04 14:00:00,24.96,24.96,24.95,24.96,54200.0,22.9181,22.9181,22.909,22.9181,54200.0
2008-02-04 14:30:00,24.95,24.96,24.93,24.96,84000.0,22.909,22.9181,22.8906,22.9181,84000.0
2008-02-04 15:00:00,24.96,25.02,24.95,24.96,187400.0,22.9181,22.9732,22.909,22.9181,187400.0
2008-02-04 15:30:00,24.95,25.05,24.95,24.99,189800.0,22.909,23.0008,22.909,22.9457,189800.0
2008-02-05 09:30:00,24.61,24.9,24.53,24.9,80000.0,22.5968,22.8631,22.5233,22.8631,80000.0
2008-02-05 10:00:00,24.9,24.9,24.7,24.83,60600.0,22.8631,22.8631,22.6794,22.7988,60600.0
2008-02-05 10:30:00,24.84,24.99,24.81,24.99,43000.0,22.808,22.9457,22.7804,22.9457,43000.0
2008-02-05 11:00:00,25.0,25.23,24.97,25.15,92800.0,22.9549,23.1661,22.9273,23.0926,92800.0
2008-02-05 11:30:00,25.15,25.48,25.13,25.36,161800.0,23.0926,23.3956,23.0742,23.2854,161800.0
2008-02-05 12:00:00,25.36,25.37,25.29,25.29,117600.0,23.2854,23.2946,23.2211,23.2211,117600.0
2008-02-05 12:30:00,25.29,25.36,25.29,25.3,56600.0,23.2211,23.2854,23.2211,23.2303,56600.0
2008-02-05 13:00:00,25.3,25.4,25.28,25.39,92400.0,23.2303,23.3221,23.212,23.313,92400.0
2008-02-05 13:30:00,25.39,25.47,25.3,25.38,120000.0,23.313,23.3864,23.2303,23.3038,120000.0
2008-02-05 14:00:00,25.37,25.37,25.26,25.32,135600.0,23.2946,23.2946,23.1936,23.2487,135600.0
2008-02-05 14:30:00,25.32,25.36,25.16,25.16,91800.0,23.2487,23.2854,23.1018,23.1018,91800.0
2008-02-05 15:00:00,25.17,25.27,25.07,25.18,160200.0,23.111,23.2028,23.0191,23.1201,160200.0
2008-02-05 15:30:00,25.16,25.25,25.06,25.18,146000.0,23.1018,23.1844,23.01,23.1201,146000.0
2008-02-06 09:30:00,25.21,25.4,25.03,25.18,63800.0,23.1477,23.3221,22.9824,23.1201,63800.0
2008-02-06 10:00:00,25.19,25.4,25.19,25.34,47000.0,23.1293,23.3221,23.1293,23.2671,47000.0
2008-02-06 10:30:00,25.33,25.43,25.32,25.4,42800.0,23.2579,23.3497,23.2487,23.3221,42800.0
2008-02-06 11:00:00,25.39,25.39,25.21,25.24,40200.0,23.313,23.313,23.1477,23.1752,40200.0
2008-02-06 11:30:00,25.25,25.25,25.16,25.25,33800.0,23.1844,23.1844,23.1018,23.1844,33800.0
2008-02-06 12:00:00,25.25,25.25,25.17,25.17,25800.0,23.1844,23.1844,23.111,23.111,25800.0
2008-02-06 12:30:00,25.18,25.18,25.04,25.04,30400.0,23.1201,23.1201,22.9916,22.9916,30400.0
2008-02-06 13:00:00,25.03,25.05,24.93,24.95,134600.0,22.9824,23.0008,22.8906,22.909,134600.0
2008-02-06 13:30:00,24.95,24.95,24.83,24.83,65600.0,22.909,22.909,22.7988,22.7988,65600.0
2008-02-06 14:00:00,24.84,24.88,24.83,24.86,80400.0,22.808,22.8447,22.7988,22.8263,80400.0
2008-02-06 14:30:00,24.86,24.88,24.83,24.85,40600.0,22.8263,22.8447,22.7988,22.8171,40600.0
2008-02-06 15:00:00,24.84,24.88,24.79,24.84,85600.0,22.808,22.8447,22.762,22.808,85600.0
2008-02-06 15:30:00,24.82,24.84,24.68,24.7,196000.0,22.7896,22.808,22.661,22.6794,196000.0
2008-02-07 09:30:00,24.59,24.81,24.58,24.68,50200.0,22.5784,22.7804,22.5692,22.661,50200.0
2008-02-07 10:00:00,24.67,24.89,24.63,24.76,78200.0,22.6519,22.8539,22.6151,22.7345,78200.0
2008-02-07 10:30:00,24.75,24.79,24.5,24.51,117800.0,22.7253,22.762,22.4958,22.505,117800.0
2008-02-07 11:00:00,24.52,24.52,24.45,24.49,30000.0,22.5141,22.5141,22.4499,22.4866,30000.0
2008-02-07 11:30:00,24.48,24.54,24.43,24.44,35400.0,22.4774,22.5325,22.4315,22.4407,35400.0
2008-02-07 12:00:00,24.44,24.44,24.4,24.42,50200.0,22.4407,22.4407,22.404,22.4223,50200.0
2008-02-07 12:30:00,24.43,24.45,24.42,24.42,31800.0,22.4315,22.4499,22.4223,22.4223,31800.0
2008-02-07 13:00:00,24.42,24.45,24.4,24.43,50400.0,22.4223,22.4499,22.404,22.4315,50400.0
2008-02-07 13:30:00,24.44,24.49,24.43,24.46,54600.0,22.4407,22.4866,22.4315,22.459,54600.0
2008-02-07 14:00:00,24.46,24.48,24.4,24.43,116800.0,22.459,22.4774,22.404,22.4315,116800.0
2008-02-07 14:30:00,24.43,24.45,24.4,24.42,80200.0,22.4315,22.4499,22.404,22.4223,80200.0
2008-02-07 15:00:00,24.41,24.55,24.33,24.48,89800.0,22.4131,22.5417,22.3397,22.4774,89800.0
2008-02-07 15:30:00,24.48,24.58,24.42,24.54,115800.0,22.4774,22.5692,22.4223,22.5325,115800.0
2008-02-08 09:30:00,24.43,24.7,24.11,24.36,73400.0,22.4315,22.6794,22.1377,22.3672,73400.0
2008-02-08 10:00:00,24.36,24.47,24.21,24.27,57400.0,22.3672,22.4682,22.2295,22.2846,57400.0
2008-02-08 10:30:00,24.27,24.3,24.2,24.2,99600.0,22.2846,22.3121,22.2203,22.2203,99600.0
2008-02-08 11:00:00,24.2,24.28,24.15,24.21,58600.0,22.2203,22.2938,22.1744,22.2295,58600.0
2008-02-08 11:30:00,24.21,24.31,24.16,24.17,60000.0,22.2295,22.3213,22.1836,22.1928,60000.0
2008-02-08 12:00:00,24.17,24.18,24.03,24.04,101200.0,22.1928,22.202,22.0642,22.0734,101200.0
2008-02-08 12:30:00,24.04,24.04,23.85,23.96,115400.0,22.0734,22.0734,21.8989,21.9999,115400.0
2008-02-08 13:00:00,23.97,24.07,23.96,24.04,50800.0,22.0091,22.1009,21.9999,22.0734,50800.0
2008-02-08 13:30:00,24.05,24.2,24.04,24.16,95400.0,22.0826,22.2203,22.0734,22.1836,95400.0
2008-02-08 14:00:00,24.16,24.32,24.14,24.28,112600.0,22.1836,22.3305,22.1652,22.2938,112600.0
2008-02-08 14:30:00,24.28,24.28,24.23,24.25,72600.0,22.2938,22.2938,22.2479,22.2662,72600.0
2008-02-08 15:00:00,24.25,24.25,24.17,24.25,90400.0,22.2662,22.2662,22.1928,22.2662,90400.0
2008-02-08 15:30:00,24.25,24.3,24.14,24.22,105200.0,22.2662,22.3121,22.1652,22.2387,105200.0
2008-02-11 09:30:00,24.2,24.43,24.02,24.07,34200.0,22.2203,22.4315,22.055,22.1009,34200.0
2008-02-11 10:00:00,24.1,24.18,24.0,24.0,46000.0,22.1285,22.202,22.0367,22.0367,46000.0
2008-02-11 10:30:00,24.0,24.07,23.97,24.05,39000.0,22.0367,22.1009,22.0091,22.0826,39000.0
2008-02-11 11:00:00,24.05,24.15,24.04,24.09,36400.0,22.0826,22.1744,22.0734,22.1193,36400.0
2008-02-11 11:30:00,24.09,24.14,24.06,24.11,32800.0,22.1193,22.1652,22.0918,22.1377,32800.0
2008-02-11 12:00:00,24.11,24.22,24.08,24.08,45200.0,22.1377,22.2387,22.1101,22.1101,45200.0
2008-02-11 12:30:00,24.08,24.21,24.07,24.21,29000.0,22.1101,22.2295,22.1009,22.2295,29000.0
2008-02-11 13:00:00,24.21,24.24,24.1,24.11,39400.0,22.2295,22.257,22.1285,22.1377,39400.0
2008-02-11 13:30:00,24.11,24.26,24.11,24.26,41000.0,22.1377,22.2754,22.1377,22.2754,41000.0
2008-02-11 14:00:00,24.25,24.3,24.21,24.21,41000.0,22.2662,22.3121,22.2295,22.2295,41000.0
2008-02-11 14:30:00,24.22,24.26,24.19,24.23,49400.0,22.2387,22.2754,22.2111,22.2479,49400.0
2008-02-11 15:00:00,24.24,24.24,24.18,24.21,56800.0,22.257,22.257,22.202,22.2295,56800.0
2008-02-11 15:30:00,24.21,24.22,24.09,24.17,102400.0,22.2295,22.2387,22.1193,22.1928,102400.0
2008-02-12 09:30:00,24.27,24.39,24.14,24.23,32400.0,22.2846,22.3948,22.1652,22.2479,32400.0
2008-02-12 10:00:00,24.21,24.33,24.21,24.28,50000.0,22.2295,22.3397,22.2295,22.2938,50000.0
2008-02-12 10:30:00,24.27,24.4,24.27,24.4,32600.0,22.2846,22.404,22.2846,22.404,32600.0
2008-02-12 11:00:00,24.41,24.41,24.23,24.23,79600.0,22.4131,22.4131,22.2479,22.2479,79600.0
2008-02-12 11:30:00,24.24,24.3,24.22,24.27,31000.0,22.257,22.3121,22.2387,22.2846,31000.0
2008-02-12 12:00:00,24.29,24.4,24.28,24.32,30800.0,22.303,22.404,22.2938,22.3305,30800.0
2008-02-12 12:30:00,24.32,24.32,24.28,24.28,21000.0,22.3305,22.3305,22.2938,22.2938,21000.0
2008-02-12 13:00:00,24.28,24.45,24.28,24.45,17200.0,22.2938,22.4499,22.2938,22.4499,17200.0
2008-02-12 13:30:00,24.45,24.45,24.34,24.34,37400.0,22.4499,22.4499,22.3489,22.3489,37400.0
2008-02-12 14:00:00,24.35,24.45,24.34,24.43,112600.0,22.358,22.4499,22.3489,22.4315,112600.0
2008-02-12 14:30:00,24.45,24.47,24.43,24.45,69000.0,22.4499,22.4682,22.4315,22.4499,69000.0
2008-02-12 15:00:00,24.45,24.45,24.29,24.33,65200.0,22.4499,22.4499,22.303,22.3397,65200.0
2008-02-12 15:30:00,24.32,24.44,24.3,24.41,137000.0,22.3305,22.4407,22.3121,22.4131,137000.0
2008-02-13 09:30:00,24.6,24.7,24.29,24.42,40400.0,22.5876,22.6794,22.303,22.4223,40400.0
2008-02-13 10:00:00,24.42,24.48,24.41,24.41,38800.0,22.4223,22.4774,22.4131,22.4131,38800.0
2008-02-13 10:30:00,24.42,24.5,24.4,24.42,211600.0,22.4223,22.4958,22.404,22.4223,211600.0
2008-02-13 11:00:00,24.42,24.45,24.38,24.43,86200.0,22.4223,22.4499,22.3856,22.4315,86200.0
2008-02-13 11:30:00,24.43,24.45,24.36,24.38,84000.0,22.4315,22.4499,22.3672,22.3856,84000.0
2008-02-13 12:00:00,24.37,24.46,24.36,24.4,71000.0,22.3764,22.459,22.3672,22.404,71000.0
2008-02-13 12:30:00,24.41,24.42,24.32,24.35,68800.0,22.4131,22.4223,22.3305,22.358,68800.0
2008-02-13 13:00:00,24.34,24.36,24.27,24.28,92600.0,22.3489,22.3672,22.2846,22.2938,92600.0
2008-02-13 13:30:00,24.28,24.29,24.19,24.22,68400.0,22.2938,22.303,22.2111,22.2387,68400.0
2008-02-13 14:00:00,24.23,24.23,24.13,24.16,113400.0,22.2479,22.2479,22.156,22.1836,113400.0
2008-02-13 14:30:00,24.16,24.16,23.99,24.11,208800.0,22.1836,22.1836,22.0275,22.1377,208800.0
2008-02-13 15:00:00,24.11,24.31,24.11,24.27,138600.0,22.1377,22.3213,22.1377,22.2846,138600.0
2008-02-13 15:30:00,24.27,24.38,24.23,24.35,384600.0,22.2846,22.3856,22.2479,22.358,384600.0
2008-02-14 09:30:00,24.35,24.47,24.34,24.46,59400.0,22.358,22.4682,22.3489,22.459,59400.0
2008-02-14 10:00:00,24.46,24.53,24.39,24.5,111600.0,22.459,22.5233,22.3948,22.4958,111600.0
2008-02-14 10:30:00,24.5,24.59,24.48,24.54,81200.0,22.4958,22.5784,22.4774,22.5325,81200.0
2008-02-14 11:00:00,24.53,24.57,24.5,24.5,50600.0,22.5233,22.56,22.4958,22.4958,50600.0
2008-02-14 11:30:00,24.51,24.6,24.5,24.58,175000.0,22.505,22.5876,22.4958,22.5692,175000.0
2008-02-14 12:00:00,24.56,24.61,24.54,24.61,24800.0,22.5509,22.5968,22.5325,22.5968,24800.0
2008-02-14 12:30:00,24.6,24.71,24.59,24.67,62800.0,22.5876,22.6886,22.5784,22.6519,62800.0
2008-02-14 13:00:00,24.66,24.66,24.61,24.61,16600.0,22.6427,22.6427,22.5968,22.5968,16600.0
2008-02-14 13:30:00,24.62,24.67,24.58,24.64,42200.0,22.606,22.6519,22.5692,22.6243,42200.0
2008-02-14 14:00:00,24.64,24.7,24.6,24.67,66600.0,22.6243,22.6794,22.5876,22.6519,66600.0
2008-02-14 14:30:00,24.67,24.7,24.59,24.68,54600.0,22.6519,22.6794,22.5784,22.661,54600.0
2008-02-14 15:00:00,24.7,24.76,24.61,24.71,75000.0,22.6794,22.7345,22.5968,22.6886,75000.0
2008-02-14 15:30:00,24.7,24.76,24.63,24.69,219600.0,22.6794,22.7345,22.6151,22.6702,219600.0
2008-02-15 09:30:00,24.59,24.9,24.56,24.79,97800.0,22.5784,22.8631,22.5509,22.762,97800.0
2008-02-15 10:00:00,24.79,24.97,24.74,24.93,98400.0,22.762,22.9273,22.7161,22.8906,98400.0
2008-02-15 10:30:00,24.94,24.99,24.81,24.93,42400.0,22.8998,22.9457,22.7804,22.8906,42400.0
2008-02-15 11:00:00,24.93,25.0,24.88,25.0,36200.0,22.8906,22.9549,22.8447,22.9549,36200.0
2008-02-15 11:30:00,25.0,25.08,24.95,24.98,67800.0,22.9549,23.0283,22.909,22.9365,67800.0
2008-02-15 12:00:00,24.98,25.03,24.95,24.97,32400.0,22.9365,22.9824,22.909,22.9273,32400.0
2008-02-15 12:30:00,24.98,24.99,24.93,24.95,52400.0,22.9365,22.9457,22.8906,22.909,52400.0
2008-02-15 13:00:00,24.97,24.98,24.91,24.96,24400.0,22.9273,22.9365,22.8722,22.9181,24400.0
2008-02-15 13:30:00,24.97,24.97,24.93,24.96,26400.0,22.9273,22.9273,22.8906,22.9181,26400.0
2008-02-15 14:00:00,24.95,25.0,24.93,24.97,41400.0,22.909,22.9549,22.8906,22.9273,41400.0
2008-02-15 14:30:00,24.97,25.03,24.96,25.02,50600.0,22.9273,22.9824,22.9181,22.9732,50600.0
2008-02-15 15:00:00,25.02,25.05,24.99,25.0,69600.0,22.9732,23.0008,22.9457,22.9549,69600.0
2008-02-15 15:30:00,25.0,25.03,24.99,25.0,190600.0,22.9549,22.9824,22.9457,22.9549,190600.0
2008-02-19 09:30:00,25.21,25.25,24.98,25.15,31200.0,23.1477,23.1844,22.9365,23.0926,31200.0
2008-02-19 10:00:00,25.14,25.16,25.08,25.09,37800.0,23.0834,23.1018,23.0283,23.0375,37800.0
2008-02-19 10:30:00,25.09,25.12,25.0,25.09,77200.0,23.0375,23.0651,22.9549,23.0375,77200.0
2008-02-19 11:00:00,25.09,25.13,25.06,25.13,43600.0,23.0375,23.0742,23.01,23.0742,43600.0
2008-02-19 11:30:00,25.13,25.13,25.1,25.1,30800.0,23.0742,23.0742,23.0467,23.0467,30800.0
2008-02-19 12:00:00,25.1,25.1,25.0,25.04,68400.0,23.0467,23.0467,22.9549,22.9916,68400.0
2008-02-19 12:30:00,25.03,25.05,25.02,25.03,56400.0,22.9824,23.0008,22.9732,22.9824,56400.0
2008-02-19 13:00:00,25.04,25.05,25.02,25.03,59800.0,22.9916,23.0008,22.9732,22.9824,59800.0
2008-02-19 13:30:00,25.03,25.06,25.0,25.03,47000.0,22.9824,23.01,22.9549,22.9824,47000.0
2008-02-19 14:00:00,25.03,25.06,24.99,24.99,51200.0,22.9824,23.01,22.9457,22.9457,51200.0
2008-02-19 14:30:00,24.99,24.99,24.89,24.89,56800.0,22.9457,22.9457,22.8539,22.8539,56800.0
2008-02-19 15:00:00,24.89,24.93,24.86,24.93,50400.0,22.8539,22.8906,22.8263,22.8906,50400.0
2008-02-19 15:30:00,24.94,24.97,24.85,24.86,92400.0,22.8998,22.9273,22.8171,22.8263,92400.0
2008-02-20 09:30:00,24.8,25.14,24.75,24.99,43600.0,22.7712,23.0834,22.7253,22.9457,43600.0
2008-02-20 10:00:00,24.98,25.01,24.92,24.98,34600.0,22.9365,22.9641,22.8814,22.9365,34600.0
2008-02-20 10:30:00,24.98,25.01,24.92,24.96,46200.0,22.9365,22.9641,22.8814,22.9181,46200.0
2008-02-20 11:00:00,24.95,25.01,24.93,24.93,30800.0,22.909,22.9641,22.8906,22.8906,30800.0
2008-02-20 11:30:00,24.92,24.93,24.89,24.89,12000.0,22.8814,22.8906,22.8539,22.8539,12000.0
2008-02-20 12:00:00,24.88,25.0,24.86,24.96,37800.0,22.8447,22.9549,22.8263,22.9181,37800.0
2008-02-20 12:30:00,24.97,24.99,24.95,24.98,11000.0,22.9273,22.9457,22.909,22.9365,11000.0
2008-02-20 13:00:00,24.97,25.08,24.95,24.97,21200.0,22.9273,23.0283,22.909,22.9273,21200.0
2008-02-20 13:30:00,24.97,25.02,24.93,25.0,11800.0,22.9273,22.9732,22.8906,22.9549,11800.0
2008-02-20 14:00:00,24.99,25.03,24.92,25.0,33200.0,22.9457,22.9824,22.8814,22.9549,33200.0
2008-02-20 14:30:00,24.99,25.11,24.96,25.11,38000.0,22.9457,23.0559,22.9181,23.0559,38000.0
2008-02-20 15:00:00,25.1,25.21,25.1,25.15,34200.0,23.0467,23.1477,23.0467,23.0926,34200.0
2008-02-20 15:30:00,25.14,25.29,25.11,25.16,47200.0,23.0834,23.2211,23.0559,23.1018,47200.0
2008-02-21 09:30:00,25.24,25.41,25.18,25.22,35200.0,23.1752,23.3313,23.1201,23.1569,35200.0
2008-02-21 10:00:00,25.21,25.22,25.1,25.15,60000.0,23.1477,23.1569,23.0467,23.0926,60000.0
2008-02-21 10:30:00,25.18,25.18,25.09,25.1,41600.0,23.1201,23.1201,23.0375,23.0467,41600.0
2008-02-21 11:00:00,25.11,25.13,25.08,25.13,25600.0,23.0559,23.0742,23.0283,23.0742,25600.0
2008-02-21 11:30:00,25.13,25.13,24.99,24.99,37600.0,23.0742,23.0742,22.9457,22.9457,37600.0
2008-02-21 12:00:00,24.99,25.0,24.86,24.89,59200.0,22.9457,22.9549,22.8263,22.8539,59200.0
2008-02-21 12:30:00,24.88,24.94,24.85,24.86,34600.0,22.8447,22.8998,22.8171,22.8263,34600.0
2008-02-21 13:00:00,24.87,24.89,24.75,24.79,52200.0,22.8355,22.8539,22.7253,22.762,52200.0
2008-02-21 13:30:00,24.79,24.81,24.69,24.72,39400.0,22.762,22.7804,22.6702,22.6978,39400.0
2008-02-21 14:00:00,24.71,24.75,24.68,24.72,46800.0,22.6886,22.7253,22.661,22.6978,46800.0
2008-02-21 14:30:00,24.71,24.71,24.6,24.6,64800.0,22.6886,22.6886,22.5876,22.5876,64800.0
2008-02-21 15:00:00,24.61,24.65,24.49,24.64,165000.0,22.5968,22.6335,22.4866,22.6243,165000.0
2008-02-21 15:30:00,24.63,24.68,24.59,24.6,179800.0,22.6151,22.661,22.5784,22.5876,179800.0
2008-02-22 09:30:00,24.6,24.63,24.23,24.28,391600.0,22.5876,22.6151,22.2479,22.2938,391600.0
2008-02-22 10:00:00,24.28,24.47,24.24,24.42,269000.0,22.2938,22.4682,22.257,22.4223,269000.0
2008-02-22 10:30:00,24.44,24.44,24.4,24.41,105600.0,22.4407,22.4407,22.404,22.4131,105600.0
2008-02-22 11:00:00,24.41,24.6,24.36,24.5,213600.0,22.4131,22.5876,22.3672,22.4958,213600.0
2008-02-22 11:30:00,24.5,24.59,24.49,24.58,208000.0,22.4958,22.5784,22.4866,22.5692,208000.0
2008-02-22 12:00:00,24.58,24.68,24.58,24.65,144400.0,22.5692,22.661,22.5692,22.6335,144400.0
2008-02-22 12:30:00,24.64,24.7,24.58,24.68,49600.0,22.6243,22.6794,22.5692,22.661,49600.0
2008-02-22 13:00:00,24.68,24.77,24.63,24.76,64200.0,22.661,22.7437,22.6151,22.7345,64200.0
2008-02-22 13:30:00,24.75,25.02,24.75,24.96,143600.0,22.7253,22.9732,22.7253,22.9181,143600.0
2008-02-22 14:00:00,24.96,25.05,24.95,25.02,76000.0,22.9181,23.0008,22.909,22.9732,76000.0
2008-02-22 14:30:00,25.02,25.14,24.96,25.08,70200.0,22.9732,23.0834,22.9181,23.0283,70200.0
2008-02-22 15:00:00,25.08,25.09,24.92,25.01,104600.0,23.0283,23.0375,22.8814,22.9641,104600.0
2008-02-22 15:30:00,25.01,25.2,25.0,25.17,158800.0,22.9641,23.1385,22.9549,23.111,158800.0
2008-02-25 09:30:00,25.16,25.36,25.14,25.2,60400.0,23.1018,23.2854,23.0834,23.1385,60400.0
2008-02-25 10:00:00,25.2,25.24,25.02,25.18,74200.0,23.1385,23.1752,22.9732,23.1201,74200.0
2008-02-25 10:30:00,25.18,25.18,25.08,25.18,55000.0,23.1201,23.1201,23.0283,23.1201,55000.0
2008-02-25 11:00:00,25.18,25.31,25.18,25.29,140000.0,23.1201,23.2395,23.1201,23.2211,140000.0
2008-02-25 11:30:00,25.29,25.37,25.28,25.36,36200.0,23.2211,23.2946,23.212,23.2854,36200.0
2008-02-25 12:00:00,25.36,25.4,25.33,25.38,24600.0,23.2854,23.3221,23.2579,23.3038,24600.0
2008-02-25 12:30:00,25.38,25.44,25.37,25.44,33400.0,23.3038,23.3589,23.2946,23.3589,33400.0
2008-02-25 13:00:00,25.44,25.48,25.42,25.46,44200.0,23.3589,23.3956,23.3405,23.3772,44200.0
2008-02-25 13:30:00,25.45,25.53,25.43,25.51,42200.0,23.3681,23.4415,23.3497,23.4231,42200.0
2008-02-25 14:00:00,25.5,25.58,25.41,25.55,58000.0,23.414,23.4874,23.3313,23.4599,58000.0
2008-02-25 14:30:00,25.55,25.56,25.34,25.41,121800.0,23.4599,23.4691,23.2671,23.3313,121800.0
2008-02-25 15:00:00,25.41,25.45,25.38,25.39,59200.0,23.3313,23.3681,23.3038,23.313,59200.0
2008-02-25 15:30:00,25.39,25.46,25.38,25.38,111200.0,23.313,23.3772,23.3038,23.3038,111200.0
2008-02-26 09:30:00,25.38,25.74,25.38,25.63,67800.0,23.3038,23.6343,23.3038,23.5333,67800.0
2008-02-26 10:00:00,25.61,25.72,25.54,25.68,44000.0,23.515,23.616,23.4507,23.5792,44000.0
2008-02-26 10:30:00,25.69,25.74,25.56,25.6,93000.0,23.5884,23.6343,23.4691,23.5058,93000.0
2008-02-26 11:00:00,25.6,25.63,25.55,25.56,60000.0,23.5058,23.5333,23.4599,23.4691,60000.0
2008-02-26 11:30:00,25.55,25.61,25.55,25.58,76200.0,23.4599,23.515,23.4599,23.4874,76200.0
2008-02-26 12:00:00,25.58,25.71,25.58,25.67,41400.0,23.4874,23.6068,23.4874,23.5701,41400.0
2008-02-26 12:30:00,25.68,25.68,25.56,25.58,77200.0,23.5792,23.5792,23.4691,23.4874,77200.0
2008-02-26 13:00:00,25.57,25.67,25.55,25.65,54000.0,23.4782,23.5701,23.4599,23.5517,54000.0
2008-02-26 13:30:00,25.66,25.67,25.62,25.63,26800.0,23.5609,23.5701,23.5242,23.5333,26800.0
2008-02-26 14:00:00,25.63,25.7,25.61,25.66,40200.0,23.5333,23.5976,23.515,23.5609,40200.0
2008-02-26 14:30:00,25.67,25.76,25.67,25.73,46000.0,23.5701,23.6527,23.5701,23.6252,46000.0
2008-02-26 15:00:00,25.73,25.73,25.59,25.63,66000.0,23.6252,23.6252,23.4966,23.5333,66000.0
2008-02-26 15:30:00,25.63,25.67,25.56,25.6,229400.0,23.5333,23.5701,23.4691,23.5058,229400.0
2008-02-27 09:30:00,25.39,25.58,25.35,25.58,59000.0,23.313,23.4874,23.2762,23.4874,59000.0
2008-02-27 10:00:00,25.56,25.59,25.49,25.53,74200.0,23.4691,23.4966,23.4048,23.4415,74200.0
2008-02-27 10:30:00,25.54,25.81,25.54,25.67,87000.0,23.4507,23.6986,23.4507,23.5701,87000.0
2008-02-27 11:00:00,25.66,25.71,25.61,25.67,40600.0,23.5609,23.6068,23.515,23.5701,40600.0
2008-02-27 11:30:00,25.67,25.7,25.64,25.66,63000.0,23.5701,23.5976,23.5425,23.5609,63000.0
2008-02-27 12:00:00,25.67,25.68,25.57,25.6,72600.0,23.5701,23.5792,23.4782,23.5058,72600.0
2008-02-27 12:30:00,25.6,25.61,25.58,25.59,24800.0,23.5058,23.515,23.4874,23.4966,24800.0
2008-02-27 13:00:00,25.58,25.6,25.55,25.58,23200.0,23.4874,23.5058,23.4599,23.4874,23200.0
2008-02-27 13:30:00,25.6,25.62,25.59,25.61,34200.0,23.5058,23.5242,23.4966,23.515,34200.0
2008-02-27 14:00:00,25.61,25.61,25.53,25.61,68000.0,23.515,23.515,23.4415,23.515,68000.0
2008-02-27 14:30:00,25.61,25.67,25.59,25.62,70400.0,23.515,23.5701,23.4966,23.5242,70400.0
2008-02-27 15:00:00,25.62,25.66,25.61,25.63,97600.0,23.5242,23.5609,23.515,23.5333,97600.0
2008-02-27 15:30:00,25.64,25.66,25.57,25.6,155800.0,23.5425,23.5609,23.4782,23.5058,155800.0
2008-02-28 09:30:00,25.45,25.61,25.25,25.61,52200.0,23.4047,23.5518,23.2208,23.5518,52200.0
2008-02-28 10:00:00,25.61,25.75,25.59,25.66,78400.0,23.5518,23.6806,23.5334,23.5978,78400.0
2008-02-28 10:30:00,25.68,25.74,25.61,25.68,104000.0,23.6162,23.6714,23.5518,23.6162,104000.0
2008-02-28 11:00:00,25.64,25.69,25.5,25.54,111800.0,23.5794,23.6254,23.4507,23.4874,111800.0
2008-02-28 11:30:00,25.54,25.57,25.39,25.45,69200.0,23.4874,23.515,23.3495,23.4047,69200.0
2008-02-28 12:00:00,25.45,25.53,25.38,25.48,33400.0,23.4047,23.4782,23.3403,23.4323,33400.0
2008-02-28 12:30:00,25.48,25.56,25.4,25.49,86600.0,23.4323,23.5058,23.3587,23.4415,86600.0
2008-02-28 13:00:00,25.48,25.55,25.47,25.49,55000.0,23.4323,23.4966,23.4231,23.4415,55000.0
2008-02-28 13:30:00,25.5,25.52,25.49,25.5,10800.0,23.4507,23.4691,23.4415,23.4507,10800.0
2008-02-28 14:00:00,25.51,25.58,25.47,25.5,26800.0,23.4599,23.5242,23.4231,23.4507,26800.0
2008-02-28 14:30:00,25.5,25.64,25.47,25.6,163200.0,23.4507,23.5794,23.4231,23.5426,163200.0
2008-02-28 15:00:00,25.62,25.62,25.48,25.48,57600.0,23.561,23.561,23.4323,23.4323,57600.0
2008-02-28 15:30:00,25.49,25.58,25.45,25.5,316400.0,23.4415,23.5242,23.4047,23.4507,316400.0
2008-02-29 09:30:00,26.16,27.46,25.6,27.46,508800.0,24.0576,25.2531,23.5426,25.2531,508800.0
2008-02-29 10:00:00,27.39,27.46,26.77,26.83,437600.0,25.1888,25.2531,24.6186,24.6738,437600.0
2008-02-29 10:30:00,26.85,26.85,26.66,26.78,228200.0,24.6922,24.6922,24.5174,24.6278,228200.0
2008-02-29 11:00:00,26.78,27.0,26.74,26.74,203800.0,24.6278,24.8301,24.591,24.591,203800.0
2008-02-29 11:30:00,26.74,26.91,26.73,26.83,73400.0,24.591,24.7473,24.5818,24.6738,73400.0
2008-02-29 12:00:00,26.83,26.83,26.61,26.68,155400.0,24.6738,24.6738,24.4715,24.5358,155400.0
2008-02-29 12:30:00,26.68,26.74,26.64,26.68,110200.0,24.5358,24.591,24.499,24.5358,110200.0
2008-02-29 13:00:00,26.68,26.71,26.63,26.65,147000.0,24.5358,24.5634,24.4898,24.5082,147000.0
2008-02-29 13:30:00,26.65,26.68,26.52,26.62,158800.0,24.5082,24.5358,24.3887,24.4806,158800.0
2008-02-29 14:00:00,26.61,26.63,26.49,26.53,144800.0,24.4715,24.4898,24.3611,24.3979,144800.0
2008-02-29 14:30:00,26.53,26.63,26.48,26.61,234800.0,24.3979,24.4898,24.3519,24.4715,234800.0
2008-02-29 15:00:00,26.61,26.73,26.56,26.63,211600.0,24.4715,24.5818,24.4255,24.4898,211600.0
2008-02-29 15:30:00,26.63,26.76,26.48,26.61,350000.0,24.4898,24.6094,24.3519,24.4715,350000.0
2008-03-03 09:30:00,26.55,27.15,26.55,26.93,275600.0,24.4163,24.9681,24.4163,24.7657,275600.0
2008-03-03 10:00:00,26.93,27.02,26.92,26.96,246600.0,24.7657,24.8485,24.7565,24.7933,246600.0
2008-03-03 10:30:00,26.97,27.03,26.92,27.02,172400.0,24.8025,24.8577,24.7565,24.8485,172400.0
2008-03-03 11:00:00,27.02,27.03,26.84,26.98,82800.0,24.8485,24.8577,24.683,24.8117,82800.0
2008-03-03 11:30:00,26.97,27.02,26.94,26.99,82400.0,24.8025,24.8485,24.7749,24.8209,82400.0
2008-03-03 12:00:00,27.0,27.14,26.93,27.11,111200.0,24.8301,24.9589,24.7657,24.9313,111200.0
2008-03-03 12:30:00,27.1,27.11,27.04,27.09,70800.0,24.9221,24.9313,24.8669,24.9129,70800.0
2008-03-03 13:00:00,27.09,27.09,26.96,27.06,61600.0,24.9129,24.9129,24.7933,24.8853,61600.0
2008-03-03 13:30:00,27.05,27.12,27.02,27.05,74800.0,24.8761,24.9405,24.8485,24.8761,74800.0
2008-03-03 14:00:00,27.06,27.14,27.0,27.03,75600.0,24.8853,24.9589,24.8301,24.8577,75600.0
2008-03-03 14:30:00,27.04,27.05,26.97,27.01,66400.0,24.8669,24.8761,24.8025,24.8393,66400.0
2008-03-03 15:00:00,27.03,27.13,26.97,27.11,75400.0,24.8577,24.9497,24.8025,24.9313,75400.0
2008-03-03 15:30:00,27.12,27.16,27.07,27.1,125400.0,24.9405,24.9773,24.8945,24.9221,125400.0
2008-03-04 09:30:00,26.89,27.17,26.73,26.82,107600.0,24.729,24.9864,24.5818,24.6646,107600.0
2008-03-04 10:00:00,26.82,27.14,26.8,26.97,123200.0,24.6646,24.9589,24.6462,24.8025,123200.0
2008-03-04 10:30:00,26.97,27.25,26.97,27.23,97400.0,24.8025,25.06,24.8025,25.0416,97400.0
2008-03-04 11:00:00,27.21,27.34,27.18,27.3,59800.0,25.0232,25.1428,24.9956,25.106,59800.0
2008-03-04 11:30:00,27.31,27.34,27.25,27.34,85000.0,25.1152,25.1428,25.06,25.1428,85000.0
2008-03-04 12:00:00,27.36,27.43,27.3,27.35,65400.0,25.1612,25.2256,25.106,25.152,65400.0
2008-03-04 12:30:00,27.34,27.36,27.28,27.29,51000.0,25.1428,25.1612,25.0876,25.0968,51000.0
2008-03-04 13:00:00,27.29,27.44,27.29,27.43,65600.0,25.0968,25.2347,25.0968,25.2256,65600.0
2008-03-04 13:30:00,27.42,27.42,27.25,27.25,121000.0,25.2164,25.2164,25.06,25.06,121000.0
2008-03-04 14:00:00,27.26,27.35,27.25,27.25,154600.0,25.0692,25.152,25.06,25.06,154600.0
2008-03-04 14:30:00,27.25,27.31,27.23,27.28,110600.0,25.06,25.1152,25.0416,25.0876,110600.0
2008-03-04 15:00:00,27.28,27.31,27.25,27.27,85800.0,25.0876,25.1152,25.06,25.0784,85800.0
2008-03-04 15:30:00,27.27,27.3,27.24,27.28,128600.0,25.0784,25.106,25.0508,25.0876,128600.0
2008-03-05 09:30:00,27.41,27.41,27.2,27.25,112200.0,25.2072,25.2072,25.014,25.06,112200.0
2008-03-05 10:00:00,27.28,27.35,27.24,27.24,90800.0,25.0876,25.152,25.0508,25.0508,90800.0
2008-03-05 10:30:00,27.24,27.33,27.23,27.29,78600.0,25.0508,25.1336,25.0416,25.0968,78600.0
2008-03-05 11:00:00,27.29,27.31,27.25,27.25,55800.0,25.0968,25.1152,25.06,25.06,55800.0
2008-03-05 11:30:00,27.26,27.32,27.25,27.28,68200.0,25.0692,25.1244,25.06,25.0876,68200.0
2008-03-05 12:00:00,27.28,27.32,27.22,27.24,89000.0,25.0876,25.1244,25.0324,25.0508,89000.0
2008-03-05 12:30:00,27.25,27.25,27.16,27.18,81400.0,25.06,25.06,24.9773,24.9956,81400.0
2008-03-05 13:00:00,27.18,27.2,27.05,27.05,43800.0,24.9956,25.014,24.8761,24.8761,43800.0
2008-03-05 13:30:00,27.04,27.28,26.93,27.03,73600.0,24.8669,25.0876,24.7657,24.8577,73600.0
2008-03-05 14:00:00,27.03,27.1,27.02,27.04,43600.0,24.8577,24.9221,24.8485,24.8669,43600.0
2008-03-05 14:30:00,27.04,27.11,27.04,27.09,66400.0,24.8669,24.9313,24.8669,24.9129,66400.0
2008-03-05 15:00:00,27.09,27.11,27.04,27.11,63200.0,24.9129,24.9313,24.8669,24.9313,63200.0
2008-03-05 15:30:00,27.1,27.16,27.08,27.13,85400.0,24.9221,24.9773,24.9037,24.9497,85400.0
2008-03-06 09:30:00,27.03,27.04,26.85,27.04,59800.0,24.8577,24.8669,24.6922,24.8669,59800.0
2008-03-06 10:00:00,27.03,27.11,26.95,27.07,81400.0,24.8577,24.9313,24.7841,24.8945,81400.0
2008-03-06 10:30:00,27.05,27.08,26.93,26.95,72000.0,24.8761,24.9037,24.7657,24.7841,72000.0
2008-03-06 11:00:00,26.95,26.99,26.88,26.93,49800.0,24.7841,24.8209,24.7198,24.7657,49800.0
2008-03-06 11:30:00,26.94,27.03,26.86,27.01,51200.0,24.7749,24.8577,24.7014,24.8393,51200.0
2008-03-06 12:00:00,27.0,27.03,26.96,26.99,39000.0,24.8301,24.8577,24.7933,24.8209,39000.0
2008-03-06 12:30:00,26.99,27.04,26.96,27.02,52200.0,24.8209,24.8669,24.7933,24.8485,52200.0
2008-03-06 13:00:00,27.03,27.04,26.98,27.0,46800.0,24.8577,24.8669,24.8117,24.8301,46800.0
2008-03-06 13:30:00,27.0,27.05,26.98,26.98,56400.0,24.8301,24.8761,24.8117,24.8117,56400.0
2008-03-06 14:00:00,26.98,27.03,26.97,26.99,249200.0,24.8117,24.8577,24.8025,24.8209,249200.0
2008-03-06 14:30:00,27.0,27.05,26.98,27.03,59000.0,24.8301,24.8761,24.8117,24.8577,59000.0
2008-03-06 15:00:00,27.03,27.05,26.94,26.94,67600.0,24.8577,24.8761,24.7749,24.7749,67600.0
2008-03-06 15:30:00,26.95,26.95,26.78,26.9,136000.0,24.7841,24.7841,24.6278,24.7381,136000.0
2008-03-07 09:30:00,26.72,27.15,26.41,27.15,68600.0,24.5726,24.9681,24.2875,24.9681,68600.0
2008-03-07 10:00:00,27.13,27.38,27.05,27.17,103600.0,24.9497,25.1796,24.8761,24.9864,103600.0
2008-03-07 10:30:00,27.13,27.16,26.96,27.04,204800.0,24.9497,24.9773,24.7933,24.8669,204800.0
2008-03-07 11:00:00,27.01,27.04,26.91,26.92,69400.0,24.8393,24.8669,24.7473,24.7565,69400.0
2008-03-07 11:30:00,26.91,26.93,26.89,26.91,82400.0,24.7473,24.7657,24.729,24.7473,82400.0
2008-03-07 12:00:00,26.93,26.93,26.87,26.9,72400.0,24.7657,24.7657,24.7106,24.7381,72400.0
2008-03-07 12:30:00,26.9,26.91,26.83,26.85,40000.0,24.7381,24.7473,24.6738,24.6922,40000.0
2008-03-07 13:00:00,26.85,26.85,26.71,26.72,43400.0,24.6922,24.6922,24.5634,24.5726,43400.0
2008-03-07 13:30:00,26.73,26.75,26.67,26.73,77400.0,24.5818,24.6002,24.5266,24.5818,77400.0
2008-03-07 14:00:00,26.7,26.81,26.67,26.68,95000.0,24.5542,24.6554,24.5266,24.5358,95000.0
2008-03-07 14:30:00,26.7,26.78,26.66,26.75,119600.0,24.5542,24.6278,24.5174,24.6002,119600.0
2008-03-07 15:00:00,26.77,26.79,26.71,26.74,127000.0,24.6186,24.637,24.5634,24.591,127000.0
2008-03-07 15:30:00,26.74,26.78,26.45,26.54,147400.0,24.591,24.6278,24.3243,24.4071,147400.0
2008-03-10 09:30:00,26.6,26.74,26.54,26.64,39800.0,24.4623,24.591,24.4071,24.499,39800.0
2008-03-10 10:00:00,26.64,26.68,26.36,26.39,81600.0,24.499,24.5358,24.2415,24.2691,81600.0
2008-03-10 10:30:00,26.41,26.56,26.29,26.48,76000.0,24.2875,24.4255,24.1772,24.3519,76000.0
2008-03-10 11:00:00,26.46,26.52,26.44,26.45,46000.0,24.3335,24.3887,24.3151,24.3243,46000.0
2008-03-10 11:30:00,26.45,26.6,26.44,26.6,52600.0,24.3243,24.4623,24.3151,24.4623,52600.0
2008-03-10 12:00:00,26.61,26.63,26.52,26.58,37600.0,24.4715,24.4898,24.3887,24.4439,37600.0
2008-03-10 12:30:00,26.59,26.67,26.53,26.61,32200.0,24.4531,24.5266,24.3979,24.4715,32200.0
2008-03-10 13:00:00,26.6,26.67,26.57,26.64,22400.0,24.4623,24.5266,24.4347,24.499,22400.0
2008-03-10 13:30:00,26.64,26.65,26.55,26.57,27200.0,24.499,24.5082,24.4163,24.4347,27200.0
2008-03-10 14:00:00,26.58,26.61,26.52,26.6,42800.0,24.4439,24.4715,24.3887,24.4623,42800.0
2008-03-10 14:30:00,26.6,26.63,26.55,26.6,33200.0,24.4623,24.4898,24.4163,24.4623,33200.0
2008-03-10 15:00:00,26.58,26.63,26.56,26.63,61200.0,24.4439,24.4898,24.4255,24.4898,61200.0
2008-03-10 15:30:00,26.63,26.66,26.58,26.62,125000.0,24.4898,24.5174,24.4439,24.4806,125000.0
2008-03-11 09:30:00,27.15,27.15,26.38,26.47,126200.0,24.9681,24.9681,24.2599,24.3427,126200.0
2008-03-11 10:00:00,26.46,26.48,26.18,26.28,78800.0,24.3335,24.3519,24.076,24.168,78800.0
2008-03-11 10:30:00,26.29,26.3,26.14,26.14,121800.0,24.1772,24.1864,24.0392,24.0392,121800.0
2008-03-11 11:00:00,26.13,26.21,26.08,26.21,120800.0,24.03,24.1036,23.984,24.1036,120800.0
2008-03-11 11:30:00,26.2,26.24,26.06,26.18,134000.0,24.0944,24.1312,23.9657,24.076,134000.0
2008-03-11 12:00:00,26.17,26.22,26.04,26.05,59600.0,24.0668,24.1128,23.9473,23.9565,59600.0
2008-03-11 12:30:00,26.05,26.07,25.85,25.92,69200.0,23.9565,23.9749,23.7725,23.8369,69200.0
2008-03-11 13:00:00,25.93,25.97,25.88,25.96,50600.0,23.8461,23.8829,23.8001,23.8737,50600.0
2008-03-11 13:30:00,25.96,25.96,25.85,25.93,54600.0,23.8737,23.8737,23.7725,23.8461,54600.0
2008-03-11 14:00:00,25.93,25.96,25.78,25.83,281800.0,23.8461,23.8737,23.7082,23.7541,281800.0
2008-03-11 14:30:00,25.82,25.85,25.72,25.76,137000.0,23.7449,23.7725,23.653,23.6898,137000.0
2008-03-11 15:00:00,25.75,25.8,25.64,25.75,99800.0,23.6806,23.7265,23.5794,23.6806,99800.0
2008-03-11 15:30:00,25.75,26.1,25.7,25.95,340600.0,23.6806,24.0024,23.6346,23.8645,340600.0
2008-03-12 09:30:00,25.57,26.02,25.57,25.86,116000.0,23.515,23.9289,23.515,23.7817,116000.0
2008-03-12 10:00:00,25.86,25.99,25.86,25.98,80200.0,23.7817,23.9013,23.7817,23.8921,80200.0
2008-03-12 10:30:00,25.98,26.11,25.92,26.11,64600.0,23.8921,24.0116,23.8369,24.0116,64600.0
2008-03-12 11:00:00,26.11,26.25,26.09,26.2,50200.0,24.0116,24.1404,23.9932,24.0944,50200.0
2008-03-12 11:30:00,26.2,26.24,26.13,26.2,49000.0,24.0944,24.1312,24.03,24.0944,49000.0
2008-03-12 12:00:00,26.23,26.34,26.21,26.34,36200.0,24.122,24.2232,24.1036,24.2232,36200.0
2008-03-12 12:30:00,26.34,26.4,26.29,26.35,30000.0,24.2232,24.2783,24.1772,24.2323,30000.0
2008-03-12 13:00:00,26.34,26.54,26.32,26.54,35000.0,24.2232,24.4071,24.2048,24.4071,35000.0
2008-03-12 13:30:00,26.52,26.63,26.47,26.56,35000.0,24.3887,24.4898,24.3427,24.4255,35000.0
2008-03-12 14:00:00,26.55,26.61,26.5,26.56,56000.0,24.4163,24.4715,24.3703,24.4255,56000.0
2008-03-12 14:30:00,26.56,26.63,26.55,26.58,35000.0,24.4255,24.4898,24.4163,24.4439,35000.0
2008-03-12 15:00:00,26.55,26.58,26.4,26.41,59200.0,24.4163,24.4439,24.2783,24.2875,59200.0
2008-03-12 15:30:00,26.41,26.41,26.21,26.27,95000.0,24.2875,24.2875,24.1036,24.1588,95000.0
2008-03-13 09:30:00,25.8,26.27,25.57,25.9,69000.0,23.7265,24.1588,23.515,23.8185,69000.0
2008-03-13 10:00:00,25.9,25.99,25.73,25.84,96600.0,23.8185,23.9013,23.6622,23.7633,96600.0
2008-03-13 10:30:00,25.88,25.88,25.63,25.79,71600.0,23.8001,23.8001,23.5702,23.7174,71600.0
2008-03-13 11:00:00,25.75,25.99,25.75,25.92,51400.0,23.6806,23.9013,23.6806,23.8369,51400.0
2008-03-13 11:30:00,25.91,25.93,25.83,25.9,119800.0,23.8277,23.8461,23.7541,23.8185,119800.0
2008-03-13 12:00:00,25.93,26.0,25.89,26.0,42200.0,23.8461,23.9105,23.8093,23.9105,42200.0
2008-03-13 12:30:00,26.01,26.04,25.95,25.97,32200.0,23.9197,23.9473,23.8645,23.8829,32200.0
2008-03-13 13:00:00,25.96,26.09,25.96,26.05,39000.0,23.8737,23.9932,23.8737,23.9565,39000.0
2008-03-13 13:30:00,26.04,26.09,25.95,26.05,32200.0,23.9473,23.9932,23.8645,23.9565,32200.0
2008-03-13 14:00:00,26.05,26.11,26.0,26.04,48600.0,23.9565,24.0116,23.9105,23.9473,48600.0
2008-03-13 14:30:00,26.05,26.11,26.0,26.11,40200.0,23.9565,24.0116,23.9105,24.0116,40200.0
2008-03-13 15:00:00,26.11,26.15,26.05,26.11,49600.0,24.0116,24.0484,23.9565,24.0116,49600.0
2008-03-13 15:30:00,26.1,26.15,26.05,26.11,70200.0,24.0024,24.0484,23.9565,24.0116,70200.0
2008-03-14 09:30:00,26.28,26.43,25.92,25.92,72200.0,24.168,24.3059,23.8369,23.8369,72200.0
2008-03-14 10:00:00,25.93,26.1,25.7,26.0,67800.0,23.8461,24.0024,23.6346,23.9105,67800.0
2008-03-14 10:30:00,26.05,26.11,25.96,26.0,61800.0,23.9565,24.0116,23.8737,23.9105,61800.0
2008-03-14 11:00:00,26.08,26.13,25.99,26.07,50000.0,23.984,24.03,23.9013,23.9749,50000.0
2008-03-14 11:30:00,26.07,26.24,26.03,26.15,51400.0,23.9749,24.1312,23.9381,24.0484,51400.0
2008-03-14 12:00:00,26.15,26.3,26.15,26.28,52600.0,24.0484,24.1864,24.0484,24.168,52600.0
2008-03-14 12:30:00,26.29,26.34,26.24,26.28,58800.0,24.1772,24.2232,24.1312,24.168,58800.0
2008-03-14 13:00:00,26.27,26.4,26.24,26.4,79400.0,24.1588,24.2783,24.1312,24.2783,79400.0
2008-03-14 13:30:00,26.4,26.46,26.33,26.38,75000.0,24.2783,24.3335,24.214,24.2599,75000.0
2008-03-14 14:00:00,26.38,26.41,26.35,26.36,115800.0,24.2599,24.2875,24.2323,24.2415,115800.0
2008-03-14 14:30:00,26.35,26.41,26.28,26.38,113000.0,24.2323,24.2875,24.168,24.2599,113000.0
2008-03-14 15:00:00,26.37,26.61,26.27,26.5,132600.0,24.2507,24.4715,24.1588,24.3703,132600.0
2008-03-14 15:30:00,26.47,26.59,26.39,26.48,182400.0,24.3427,24.4531,24.2691,24.3519,182400.0
2008-03-17 09:30:00,25.96,26.21,25.57,25.62,83400.0,23.8737,24.1036,23.515,23.561,83400.0
2008-03-17 10:00:00,25.63,25.82,25.46,25.74,121400.0,23.5702,23.7449,23.4139,23.6714,121400.0
2008-03-17 10:30:00,25.75,26.08,25.75,25.97,74000.0,23.6806,23.984,23.6806,23.8829,74000.0
2008-03-17 11:00:00,25.98,26.04,25.94,25.99,89600.0,23.8921,23.9473,23.8553,23.9013,89600.0
2008-03-17 11:30:00,26.01,26.11,25.94,26.0,62800.0,23.9197,24.0116,23.8553,23.9105,62800.0
2008-03-17 12:00:00,26.0,26.09,25.96,26.0,40800.0,23.9105,23.9932,23.8737,23.9105,40800.0
2008-03-17 12:30:00,26.0,26.12,25.98,26.02,37200.0,23.9105,24.0208,23.8921,23.9289,37200.0
2008-03-17 13:00:00,26.03,26.07,25.92,25.95,37600.0,23.9381,23.9749,23.8369,23.8645,37600.0
2008-03-17 13:30:00,25.93,25.97,25.8,25.83,43400.0,23.8461,23.8829,23.7265,23.7541,43400.0
2008-03-17 14:00:00,25.82,25.82,25.62,25.63,45600.0,23.7449,23.7449,23.561,23.5702,45600.0
2008-03-17 14:30:00,25.63,25.75,25.59,25.66,71000.0,23.5702,23.6806,23.5334,23.5978,71000.0
2008-03-17 15:00:00,25.65,25.73,25.6,25.64,68400.0,23.5886,23.6622,23.5426,23.5794,68400.0
2008-03-17 15:30:00,25.63,25.77,25.59,25.7,103200.0,23.5702,23.699,23.5334,23.6346,103200.0
2008-03-18 09:30:00,26.31,26.43,25.45,25.5,50800.0,24.1956,24.3059,23.4047,23.4507,50800.0
2008-03-18 10:00:00,25.5,25.61,25.36,25.58,102800.0,23.4507,23.5518,23.3219,23.5242,102800.0
2008-03-18 10:30:00,25.58,25.75,25.56,25.75,51000.0,23.5242,23.6806,23.5058,23.6806,51000.0
2008-03-18 11:00:00,25.72,25.8,25.64,25.65,43200.0,23.653,23.7265,23.5794,23.5886,43200.0
2008-03-18 11:30:00,25.64,25.75,24.93,25.48,307200.0,23.5794,23.6806,22.9265,23.4323,307200.0
2008-03-18 12:00:00,25.48,25.65,25.4,25.63,76800.0,23.4323,23.5886,23.3587,23.5702,76800.0
2008-03-18 12:30:00,25.63,25.65,25.55,25.61,38800.0,23.5702,23.5886,23.4966,23.5518,38800.0
2008-03-18 13:00:00,25.61,25.68,25.55,25.68,68200.0,23.5518,23.6162,23.4966,23.6162,68200.0
2008-03-18 13:30:00,25.68,25.68,25.56,25.6,38400.0,23.6162,23.6162,23.5058,23.5426,38400.0
2008-03-18 14:00:00,25.6,25.68,25.28,25.59,56800.0,23.5426,23.6162,23.2483,23.5334,56800.0
2008-03-18 14:30:00,25.59,25.59,25.35,25.52,122400.0,23.5334,23.5334,23.3127,23.4691,122400.0
2008-03-18 15:00:00,25.53,25.61,25.48,25.56,154400.0,23.4782,23.5518,23.4323,23.5058,154400.0
2008-03-18 15:30:00,25.57,25.65,25.46,25.52,193000.0,23.515,23.5886,23.4139,23.4691,193000.0
2008-03-19 09:30:00,25.61,26.03,25.61,25.88,60800.0,23.5518,23.9381,23.5518,23.8001,60800.0
2008-03-19 10:00:00,25.94,26.33,25.91,26.31,64800.0,23.8553,24.214,23.8277,24.1956,64800.0
2008-03-19 10:30:00,26.3,26.31,25.97,26.0,107600.0,24.1864,24.1956,23.8829,23.9105,107600.0
2008-03-19 11:00:00,26.0,26.17,26.0,26.05,41600.0,23.9105,24.0668,23.9105,23.9565,41600.0
2008-03-19 11:30:00,26.04,26.1,25.98,26.05,32400.0,23.9473,24.0024,23.8921,23.9565,32400.0
2008-03-19 12:00:00,26.05,26.06,25.93,25.95,49600.0,23.9565,23.9657,23.8461,23.8645,49600.0
2008-03-19 12:30:00,25.95,25.96,25.73,25.75,40000.0,23.8645,23.8737,23.6622,23.6806,40000.0
2008-03-19 13:00:00,25.77,25.89,25.72,25.75,52200.0,23.699,23.8093,23.653,23.6806,52200.0
2008-03-19 13:30:00,25.75,25.75,25.61,25.66,35000.0,23.6806,23.6806,23.5518,23.5978,35000.0
2008-03-19 14:00:00,25.65,25.75,25.5,25.68,120400.0,23.5886,23.6806,23.4507,23.6162,120400.0
2008-03-19 14:30:00,25.68,25.9,25.63,25.86,131000.0,23.6162,23.8185,23.5702,23.7817,131000.0
2008-03-19 15:00:00,25.89,25.94,25.8,25.82,63600.0,23.8093,23.8553,23.7265,23.7449,63600.0
2008-03-19 15:30:00,25.81,25.85,25.52,25.65,154600.0,23.7357,23.7725,23.4691,23.5886,154600.0
2008-03-20 09:30:00,25.61,25.65,25.3,25.45,189800.0,23.5518,23.5886,23.2667,23.4047,189800.0
2008-03-20 10:00:00,25.45,25.57,25.42,25.44,85000.0,23.4047,23.515,23.3771,23.3955,85000.0
2008-03-20 10:30:00,25.45,25.5,25.43,25.44,61800.0,23.4047,23.4507,23.3863,23.3955,61800.0
2008-03-20 11:00:00,25.44,25.46,25.36,25.39,48400.0,23.3955,23.4139,23.3219,23.3495,48400.0
2008-03-20 11:30:00,25.37,25.46,25.31,25.34,36400.0,23.3311,23.4139,23.2759,23.3035,36400.0
2008-03-20 12:00:00,25.34,25.43,25.29,25.35,146000.0,23.3035,23.3863,23.2575,23.3127,146000.0
2008-03-20 12:30:00,25.34,25.39,25.24,25.35,85800.0,23.3035,23.3495,23.2116,23.3127,85800.0
2008-03-20 13:00:00,25.36,25.4,25.31,25.36,42400.0,23.3219,23.3587,23.2759,23.3219,42400.0
2008-03-20 13:30:00,25.36,25.53,25.36,25.52,101600.0,23.3219,23.4782,23.3219,23.4691,101600.0
2008-03-20 14:00:00,25.5,25.59,25.5,25.57,113400.0,23.4507,23.5334,23.4507,23.515,113400.0
2008-03-20 14:30:00,25.55,25.8,25.55,25.8,101800.0,23.4966,23.7265,23.4966,23.7265,101800.0
2008-03-20 15:00:00,25.79,25.9,25.79,25.83,145200.0,23.7174,23.8185,23.7174,23.7541,145200.0
2008-03-20 15:30:00,25.82,25.98,25.64,25.93,240800.0,23.7449,23.8921,23.5794,23.8461,240800.0
2008-03-24 09:30:00,25.9,25.91,25.74,25.8,123000.0,23.8185,23.8277,23.6714,23.7265,123000.0
2008-03-24 10:00:00,25.8,25.82,25.7,25.7,109400.0,23.7265,23.7449,23.6346,23.6346,109400.0
2008-03-24 10:30:00,25.7,25.74,25.67,25.68,68800.0,23.6346,23.6714,23.607,23.6162,68800.0
2008-03-24 11:00:00,25.68,25.79,25.65,25.73,137000.0,23.6162,23.7174,23.5886,23.6622,137000.0
2008-03-24 11:30:00,25.73,25.73,25.67,25.71,60800.0,23.6622,23.6622,23.607,23.6438,60800.0
2008-03-24 12:00:00,25.71,25.72,25.68,25.69,51200.0,23.6438,23.653,23.6162,23.6254,51200.0
2008-03-24 12:30:00,25.7,25.72,25.66,25.68,67400.0,23.6346,23.653,23.5978,23.6162,67400.0
2008-03-24 13:00:00,25.68,25.7,25.57,25.58,34800.0,23.6162,23.6346,23.515,23.5242,34800.0
2008-03-24 13:30:00,25.57,25.61,25.54,25.59,32200.0,23.515,23.5518,23.4874,23.5334,32200.0
2008-03-24 14:00:00,25.6,25.77,25.58,25.77,62400.0,23.5426,23.699,23.5242,23.699,62400.0
2008-03-24 14:30:00,25.77,25.89,25.77,25.81,75200.0,23.699,23.8093,23.699,23.7357,75200.0
2008-03-24 15:00:00,25.82,25.87,25.79,25.8,50600.0,23.7449,23.7909,23.7174,23.7265,50600.0
2008-03-24 15:30:00,25.79,25.86,25.78,25.83,139800.0,23.7174,23.7817,23.7082,23.7541,139800.0
2008-03-25 09:30:00,25.95,25.98,25.73,25.8,53000.0,23.8645,23.8921,23.6622,23.7265,53000.0
2008-03-25 10:00:00,25.79,25.79,25.65,25.74,60600.0,23.7174,23.7174,23.5886,23.6714,60600.0
2008-03-25 10:30:00,25.74,25.95,25.74,25.89,69400.0,23.6714,23.8645,23.6714,23.8093,69400.0
2008-03-25 11:00:00,25.89,25.95,25.86,25.92,72400.0,23.8093,23.8645,23.7817,23.8369,72400.0
2008-03-25 11:30:00,25.92,25.92,25.85,25.88,38400.0,23.8369,23.8369,23.7725,23.8001,38400.0
2008-03-25 12:00:00,25.85,25.91,25.85,25.9,50800.0,23.7725,23.8277,23.7725,23.8185,50800.0
2008-03-25 12:30:00,25.89,25.9,25.85,25.86,19400.0,23.8093,23.8185,23.7725,23.7817,19400.0
2008-03-25 13:00:00,25.85,25.93,25.85,25.9,19200.0,23.7725,23.8461,23.7725,23.8185,19200.0
2008-03-25 13:30:00,25.91,25.91,25.86,25.88,35400.0,23.8277,23.8277,23.7817,23.8001,35400.0
2008-03-25 14:00:00,25.86,25.93,25.86,25.92,31400.0,23.7817,23.8461,23.7817,23.8369,31400.0
2008-03-25 14:30:00,25.91,26.01,25.89,25.99,52800.0,23.8277,23.9197,23.8093,23.9013,52800.0
2008-03-25 15:00:00,26.01,26.14,25.97,26.13,41800.0,23.9197,24.0392,23.8829,24.03,41800.0
2008-03-25 15:30:00,26.11,26.18,26.11,26.15,97000.0,24.0116,24.076,24.0116,24.0484,97000.0
2008-03-26 09:30:00,26.1,26.16,25.91,26.02,144600.0,24.0024,24.0576,23.8277,23.9289,144600.0
2008-03-26 10:00:00,26.02,26.08,25.82,25.93,109600.0,23.9289,23.984,23.7449,23.8461,109600.0
2008-03-26 10:30:00,25.93,25.94,25.84,25.85,42000.0,23.8461,23.8553,23.7633,23.7725,42000.0
2008-03-26 11:00:00,25.86,25.92,25.82,25.92,54400.0,23.7817,23.8369,23.7449,23.8369,54400.0
2008-03-26 11:30:00,25.92,25.96,25.85,25.89,37200.0,23.8369,23.8737,23.7725,23.8093,37200.0
2008-03-26 12:00:00,25.88,25.92,25.84,25.84,29400.0,23.8001,23.8369,23.7633,23.7633,29400.0
2008-03-26 12:30:00,25.83,25.85,25.74,25.83,51000.0,23.7541,23.7725,23.6714,23.7541,51000.0
2008-03-26 13:00:00,25.82,25.84,25.75,25.75,31200.0,23.7449,23.7633,23.6806,23.6806,31200.0
2008-03-26 13:30:00,25.75,25.83,25.72,25.73,58200.0,23.6806,23.7541,23.653,23.6622,58200.0
2008-03-26 14:00:00,25.73,25.78,25.65,25.72,68600.0,23.6622,23.7082,23.5886,23.653,68600.0
2008-03-26 14:30:00,25.72,25.81,25.72,25.81,84000.0,23.653,23.7357,23.653,23.7357,84000.0
2008-03-26 15:00:00,25.81,25.83,25.74,25.75,75400.0,23.7357,23.7541,23.6714,23.6806,75400.0
2008-03-26 15:30:00,25.75,25.8,25.72,25.75,99800.0,23.6806,23.7265,23.653,23.6806,99800.0
2008-03-27 09:30:00,25.99,26.25,25.77,26.08,70800.0,23.9013,24.1404,23.699,23.984,70800.0
2008-03-27 10:00:00,26.06,26.09,25.97,26.06,50800.0,23.9657,23.9932,23.8829,23.9657,50800.0
2008-03-27 10:30:00,26.07,26.31,26.07,26.21,43800.0,23.9749,24.1956,23.9749,24.1036,43800.0
2008-03-27 11:00:00,26.19,26.21,26.17,26.18,27800.0,24.0852,24.1036,24.0668,24.076,27800.0
2008-03-27 11:30:00,26.19,26.27,26.18,26.22,27800.0,24.0852,24.1588,24.076,24.1128,27800.0
2008-03-27 12:00:00,26.22,26.5,26.22,26.5,55400.0,24.1128,24.3703,24.1128,24.3703,55400.0
2008-03-27 12:30:00,26.48,26.51,26.44,26.45,37200.0,24.3519,24.3795,24.3151,24.3243,37200.0
2008-03-27 13:00:00,26.43,26.47,26.4,26.42,51800.0,24.3059,24.3427,24.2783,24.2967,51800.0
2008-03-27 13:30:00,26.42,26.44,26.34,26.35,58400.0,24.2967,24.3151,24.2232,24.2323,58400.0
2008-03-27 14:00:00,26.34,26.5,26.32,26.47,76600.0,24.2232,24.3703,24.2048,24.3427,76600.0
2008-03-27 14:30:00,26.47,26.71,26.47,26.68,107200.0,24.3427,24.5634,24.3427,24.5358,107200.0
2008-03-27 15:00:00,26.68,26.74,26.63,26.65,122800.0,24.5358,24.591,24.4898,24.5082,122800.0
2008-03-27 15:30:00,26.65,26.78,26.62,26.7,236800.0,24.5082,24.6278,24.4806,24.5542,236800.0
2008-03-28 09:30:00,26.71,27.0,26.5,26.98,216200.0,24.5634,24.8301,24.3703,24.8117,216200.0
2008-03-28 10:00:00,26.98,27.14,26.91,26.97,214800.0,24.8117,24.9589,24.7473,24.8025,214800.0
2008-03-28 10:30:00,26.97,26.99,26.75,26.79,107200.0,24.8025,24.8209,24.6002,24.637,107200.0
2008-03-28 11:00:00,26.79,26.86,26.72,26.79,79000.0,24.637,24.7014,24.5726,24.637,79000.0
2008-03-28 11:30:00,26.79,26.99,26.79,26.99,73800.0,24.637,24.8209,24.637,24.8209,73800.0
2008-03-28 12:00:00,26.98,27.03,26.95,27.0,65000.0,24.8117,24.8577,24.7841,24.8301,65000.0
2008-03-28 12:30:00,27.0,27.14,27.0,27.13,62200.0,24.8301,24.9589,24.8301,24.9497,62200.0
2008-03-28 13:00:00,27.14,27.15,27.09,27.1,39000.0,24.9589,24.9681,24.9129,24.9221,39000.0
2008-03-28 13:30:00,27.1,27.11,26.98,26.98,40200.0,24.9221,24.9313,24.8117,24.8117,40200.0
2008-03-28 14:00:00,26.97,27.07,26.93,27.03,73800.0,24.8025,24.8945,24.7657,24.8577,73800.0
2008-03-28 14:30:00,27.03,27.05,26.98,27.02,71600.0,24.8577,24.8761,24.8117,24.8485,71600.0
2008-03-28 15:00:00,27.02,27.04,26.99,27.02,111800.0,24.8485,24.8669,24.8209,24.8485,111800.0
2008-03-28 15:30:00,27.02,27.08,26.97,26.98,143000.0,24.8485,24.9037,24.8025,24.8117,143000.0
2008-03-31 09:30:00,26.85,27.11,26.72,26.88,92000.0,24.6922,24.9313,24.5726,24.7198,92000.0
2008-03-31 10:00:00,26.9,27.03,26.78,26.81,94600.0,24.7381,24.8577,24.6278,24.6554,94600.0
2008-03-31 10:30:00,26.82,26.82,26.65,26.66,55600.0,24.6646,24.6646,24.5082,24.5174,55600.0
2008-03-31 11:00:00,26.66,26.66,26.52,26.6,85800.0,24.5174,24.5174,24.3887,24.4623,85800.0
2008-03-31 11:30:00,26.61,26.73,26.6,26.72,45800.0,24.4715,24.5818,24.4623,24.5726,45800.0
2008-03-31 12:00:00,26.72,26.75,26.7,26.75,27800.0,24.5726,24.6002,24.5542,24.6002,27800.0
2008-03-31 12:30:00,26.75,26.77,26.71,26.77,45200.0,24.6002,24.6186,24.5634,24.6186,45200.0
2008-03-31 13:00:00,26.75,26.81,26.75,26.77,36200.0,24.6002,24.6554,24.6002,24.6186,36200.0
2008-03-31 13:30:00,26.77,26.87,26.74,26.84,62600.0,24.6186,24.7106,24.591,24.683,62600.0
2008-03-31 14:00:00,26.84,26.96,26.83,26.95,89400.0,24.683,24.7933,24.6738,24.7841,89400.0
2008-03-31 14:30:00,26.95,27.0,26.91,26.96,73200.0,24.7841,24.8301,24.7473,24.7933,73200.0
2008-03-31 15:00:00,26.96,27.02,26.88,26.88,76400.0,24.7933,24.8485,24.7198,24.7198,76400.0
2008-03-31 15:30:00,26.88,26.9,26.78,26.83,94000.0,24.7198,24.7381,24.6278,24.6738,94000.0
2008-04-01 09:30:00,26.95,27.39,26.93,27.34,106000.0,24.7841,25.1888,24.7657,25.1428,106000.0
2008-04-01 10:00:00,27.35,27.44,27.17,27.17,112600.0,25.152,25.2347,24.9864,24.9864,112600.0
2008-04-01 10:30:00,27.19,27.3,27.17,27.28,73600.0,25.0048,25.106,24.9864,25.0876,73600.0
2008-04-01 11:00:00,27.28,27.29,27.22,27.28,78800.0,25.0876,25.0968,25.0324,25.0876,78800.0
2008-04-01 11:30:00,27.29,27.33,27.23,27.28,41200.0,25.0968,25.1336,25.0416,25.0876,41200.0
2008-04-01 12:00:00,27.28,27.42,27.28,27.4,35000.0,25.0876,25.2164,25.0876,25.198,35000.0
2008-04-01 12:30:00,27.4,27.46,27.4,27.45,29200.0,25.198,25.2531,25.198,25.2439,29200.0
2008-04-01 13:00:00,27.45,27.61,27.45,27.59,47600.0,25.2439,25.3911,25.2439,25.3727,47600.0
2008-04-01 13:30:00,27.6,27.6,27.53,27.59,39600.0,25.3819,25.3819,25.3175,25.3727,39600.0
2008-04-01 14:00:00,27.58,27.6,27.46,27.46,63600.0,25.3635,25.3819,25.2531,25.2531,63600.0
2008-04-01 14:30:00,27.44,27.5,27.41,27.41,64000.0,25.2347,25.2899,25.2072,25.2072,64000.0
2008-04-01 15:00:00,27.41,27.48,27.41,27.48,68400.0,25.2072,25.2715,25.2072,25.2715,68400.0
2008-04-01 15:30:00,27.48,27.58,27.41,27.54,93200.0,25.2715,25.3635,25.2072,25.3267,93200.0
2008-04-02 09:30:00,27.7,27.7,27.2,27.23,86200.0,25.4739,25.4739,25.014,25.0416,86200.0
2008-04-02 10:00:00,27.22,27.22,27.08,27.17,110000.0,25.0324,25.0324,24.9037,24.9864,110000.0
2008-04-02 10:30:00,27.18,27.33,27.18,27.27,136200.0,24.9956,25.1336,24.9956,25.0784,136200.0
2008-04-02 11:00:00,27.26,27.3,27.24,27.28,73800.0,25.0692,25.106,25.0508,25.0876,73800.0
2008-04-02 11:30:00,27.28,27.28,27.24,27.25,66200.0,25.0876,25.0876,25.0508,25.06,66200.0
2008-04-02 12:00:00,27.25,27.31,27.25,27.25,59200.0,25.06,25.1152,25.06,25.06,59200.0
2008-04-02 12:30:00,27.25,27.27,27.23,27.23,52000.0,25.06,25.0784,25.0416,25.0416,52000.0
2008-04-02 13:00:00,27.23,27.3,27.23,27.25,67400.0,25.0416,25.106,25.0416,25.06,67400.0
2008-04-02 13:30:00,27.25,27.37,27.25,27.36,59800.0,25.06,25.1704,25.06,25.1612,59800.0
2008-04-02 14:00:00,27.36,27.42,27.32,27.4,32200.0,25.1612,25.2164,25.1244,25.198,32200.0
2008-04-02 14:30:00,27.39,27.4,27.29,27.39,41200.0,25.1888,25.198,25.0968,25.1888,41200.0
2008-04-02 15:00:00,27.37,27.52,27.36,27.5,76800.0,25.1704,25.3083,25.1612,25.2899,76800.0
2008-04-02 15:30:00,27.5,27.55,27.46,27.48,112000.0,25.2899,25.3359,25.2531,25.2715,112000.0
2008-04-03 09:30:00,27.24,27.58,27.24,27.43,40600.0,25.0508,25.3635,25.0508,25.2256,40600.0
2008-04-03 10:00:00,27.45,27.45,27.15,27.18,54600.0,25.2439,25.2439,24.9681,24.9956,54600.0
2008-04-03 10:30:00,27.18,27.3,27.14,27.25,46800.0,24.9956,25.106,24.9589,25.06,46800.0
2008-04-03 11:00:00,27.25,27.28,27.22,27.26,35200.0,25.06,25.0876,25.0324,25.0692,35200.0
2008-04-03 11:30:00,27.3,27.39,27.3,27.34,22400.0,25.106,25.1888,25.106,25.1428,22400.0
2008-04-03 12:00:00,27.35,27.35,27.26,27.29,19800.0,25.152,25.152,25.0692,25.0968,19800.0
2008-04-03 12:30:00,27.31,27.48,27.3,27.46,49800.0,25.1152,25.2715,25.106,25.2531,49800.0
2008-04-03 13:00:00,27.46,27.48,27.44,27.44,32600.0,25.2531,25.2715,25.2347,25.2347,32600.0
2008-04-03 13:30:00,27.43,27.57,27.42,27.55,35800.0,25.2256,25.3543,25.2164,25.3359,35800.0
2008-04-03 14:00:00,27.52,27.72,27.51,27.71,73800.0,25.3083,25.4922,25.2991,25.483,73800.0
2008-04-03 14:30:00,27.72,27.76,27.65,27.74,80000.0,25.4922,25.529,25.4279,25.5106,80000.0
2008-04-03 15:00:00,27.74,27.93,27.74,27.85,131800.0,25.5106,25.6854,25.5106,25.6118,131800.0
2008-04-03 15:30:00,27.84,27.98,27.75,27.9,227000.0,25.6026,25.7314,25.5198,25.6578,227000.0
2008-04-04 09:30:00,28.05,28.05,27.58,27.72,123400.0,25.7957,25.7957,25.3635,25.4922,123400.0
2008-04-04 10:00:00,27.68,27.72,27.52,27.64,123600.0,25.4555,25.4922,25.3083,25.4187,123600.0
2008-04-04 10:30:00,27.66,27.68,27.56,27.66,114200.0,25.4371,25.4555,25.3451,25.4371,114200.0
2008-04-04 11:00:00,27.68,27.68,27.49,27.49,78600.0,25.4555,25.4555,25.2807,25.2807,78600.0
2008-04-04 11:30:00,27.5,27.5,27.44,27.45,35000.0,25.2899,25.2899,25.2347,25.2439,35000.0
2008-04-04 12:00:00,27.48,27.56,27.45,27.51,58000.0,25.2715,25.3451,25.2439,25.2991,58000.0
2008-04-04 12:30:00,27.52,27.52,27.41,27.43,46000.0,25.3083,25.3083,25.2072,25.2256,46000.0
2008-04-04 13:00:00,27.43,27.5,27.43,27.48,29000.0,25.2256,25.2899,25.2256,25.2715,29000.0
2008-04-04 13:30:00,27.45,27.49,27.45,27.49,36600.0,25.2439,25.2807,25.2439,25.2807,36600.0
2008-04-04 14:00:00,27.48,27.5,27.44,27.44,54200.0,25.2715,25.2899,25.2347,25.2347,54200.0
2008-04-04 14:30:00,27.45,27.47,27.39,27.4,64200.0,25.2439,25.2623,25.1888,25.198,64200.0
2008-04-04 15:00:00,27.4,27.45,27.33,27.35,54400.0,25.198,25.2439,25.1336,25.152,54400.0
2008-04-04 15:30:00,27.36,27.52,27.35,27.42,129800.0,25.1612,25.3083,25.152,25.2164,129800.0
2008-04-07 09:30:00,27.66,27.68,27.5,27.68,100800.0,25.4371,25.4555,25.2899,25.4555,100800.0
2008-04-07 10:00:00,27.68,27.73,27.6,27.73,102200.0,25.4555,25.5014,25.3819,25.5014,102200.0
2008-04-07 10:30:00,27.73,27.93,27.73,27.9,107200.0,25.5014,25.6854,25.5014,25.6578,107200.0
2008-04-07 11:00:00,27.93,28.09,27.91,28.03,189000.0,25.6854,25.8325,25.667,25.7773,189000.0
2008-04-07 11:30:00,28.03,28.29,28.03,28.2,100600.0,25.7773,26.0164,25.7773,25.9337,100600.0
2008-04-07 12:00:00,28.18,28.19,28.05,28.09,32000.0,25.9153,25.9245,25.7957,25.8325,32000.0
2008-04-07 12:30:00,28.09,28.23,28.03,28.21,253800.0,25.8325,25.9613,25.7773,25.9429,253800.0
2008-04-07 13:00:00,28.17,28.18,28.11,28.17,40600.0,25.9061,25.9153,25.8509,25.9061,40600.0
2008-04-07 13:30:00,28.17,28.23,28.15,28.22,65200.0,25.9061,25.9613,25.8877,25.9521,65200.0
2008-04-07 14:00:00,28.22,28.25,28.18,28.24,47800.0,25.9521,25.9797,25.9153,25.9705,47800.0
2008-04-07 14:30:00,28.22,28.25,28.12,28.2,155200.0,25.9521,25.9797,25.8601,25.9337,155200.0
2008-04-07 15:00:00,28.19,28.22,28.11,28.16,70000.0,25.9245,25.9521,25.8509,25.8969,70000.0
2008-04-07 15:30:00,28.16,28.18,28.09,28.14,101400.0,25.8969,25.9153,25.8325,25.8785,101400.0
2008-04-08 09:30:00,28.0,28.41,28.0,28.36,105600.0,25.7497,26.1268,25.7497,26.0808,105600.0
2008-04-08 10:00:00,28.35,28.42,28.3,28.35,107600.0,26.0716,26.136,26.0256,26.0716,107600.0
2008-04-08 10:30:00,28.36,28.5,28.28,28.46,55200.0,26.0808,26.2096,26.0072,26.1728,55200.0
2008-04-08 11:00:00,28.46,28.61,28.45,28.55,61800.0,26.1728,26.3107,26.1636,26.2555,61800.0
2008-04-08 11:30:00,28.55,28.57,28.4,28.46,64800.0,26.2555,26.2739,26.1176,26.1728,64800.0
2008-04-08 12:00:00,28.49,28.5,28.44,28.47,73000.0,26.2004,26.2096,26.1544,26.182,73000.0
2008-04-08 12:30:00,28.47,28.55,28.44,28.48,88200.0,26.182,26.2555,26.1544,26.1912,88200.0
2008-04-08 13:00:00,28.48,28.5,28.47,28.48,44600.0,26.1912,26.2096,26.182,26.1912,44600.0
2008-04-08 13:30:00,28.48,28.55,28.45,28.55,81000.0,26.1912,26.2555,26.1636,26.2555,81000.0
2008-04-08 14:00:00,28.53,28.53,28.4,28.42,81400.0,26.2371,26.2371,26.1176,26.136,81400.0
2008-04-08 14:30:00,28.41,28.47,28.4,28.45,99000.0,26.1268,26.182,26.1176,26.1636,99000.0
2008-04-08 15:00:00,28.47,28.53,28.43,28.5,54600.0,26.182,26.2371,26.1452,26.2096,54600.0
2008-04-08 15:30:00,28.5,28.61,28.49,28.52,155800.0,26.2096,26.3107,26.2004,26.228,155800.0
2008-04-09 09:30:00,28.52,28.57,28.36,28.56,49200.0,26.228,26.2739,26.0808,26.2647,49200.0
2008-04-09 10:00:00,28.55,28.55,28.38,28.5,88400.0,26.2555,26.2555,26.0992,26.2096,88400.0
2008-04-09 10:30:00,28.51,28.61,28.47,28.53,43800.0,26.2188,26.3107,26.182,26.2371,43800.0
2008-04-09 11:00:00,28.53,28.54,28.49,28.5,33800.0,26.2371,26.2463,26.2004,26.2096,33800.0
2008-04-09 11:30:00,28.5,28.56,28.49,28.5,45400.0,26.2096,26.2647,26.2004,26.2096,45400.0
2008-04-09 12:00:00,28.5,28.54,28.5,28.52,24600.0,26.2096,26.2463,26.2096,26.228,24600.0
2008-04-09 12:30:00,28.54,28.59,28.5,28.5,37800.0,26.2463,26.2923,26.2096,26.2096,37800.0
2008-04-09 13:00:00,28.5,28.51,28.48,28.5,59200.0,26.2096,26.2188,26.1912,26.2096,59200.0
2008-04-09 13:30:00,28.53,28.53,28.36,28.41,134000.0,26.2371,26.2371,26.0808,26.1268,134000.0
2008-04-09 14:00:00,28.41,28.41,28.3,28.31,17400.0,26.1268,26.1268,26.0256,26.0348,17400.0
2008-04-09 14:30:00,28.31,28.4,28.29,28.4,20800.0,26.0348,26.1176,26.0164,26.1176,20800.0
2008-04-09 15:00:00,28.38,28.48,28.38,28.45,36600.0,26.0992,26.1912,26.0992,26.1636,36600.0
2008-04-09 15:30:00,28.44,28.5,28.41,28.46,68800.0,26.1544,26.2096,26.1268,26.1728,68800.0
2008-04-10 09:30:00,28.45,28.45,28.25,28.3,99400.0,26.1636,26.1636,25.9797,26.0256,99400.0
2008-04-10 10:00:00,28.29,28.32,28.17,28.25,63400.0,26.0164,26.044,25.9061,25.9797,63400.0
2008-04-10 10:30:00,28.25,28.32,28.23,28.24,104600.0,25.9797,26.044,25.9613,25.9705,104600.0
2008-04-10 11:00:00,28.24,28.32,28.24,28.25,31800.0,25.9705,26.044,25.9705,25.9797,31800.0
2008-04-10 11:30:00,28.26,28.29,28.25,28.27,26200.0,25.9888,26.0164,25.9797,25.998,26200.0
2008-04-10 12:00:00,28.25,28.27,28.22,28.22,26200.0,25.9797,25.998,25.9521,25.9521,26200.0
2008-04-10 12:30:00,28.22,28.26,28.22,28.25,18600.0,25.9521,25.9888,25.9521,25.9797,18600.0
2008-04-10 13:00:00,28.25,28.27,28.23,28.25,25400.0,25.9797,25.998,25.9613,25.9797,25400.0
2008-04-10 13:30:00,28.23,28.26,28.23,28.25,35200.0,25.9613,25.9888,25.9613,25.9797,35200.0
2008-04-10 14:00:00,28.25,28.32,28.24,28.29,55800.0,25.9797,26.044,25.9705,26.0164,55800.0
2008-04-10 14:30:00,28.27,28.36,28.25,28.36,40800.0,25.998,26.0808,25.9797,26.0808,40800.0
2008-04-10 15:00:00,28.36,28.39,28.34,28.37,30200.0,26.0808,26.1084,26.0624,26.09,30200.0
2008-04-10 15:30:00,28.37,28.43,28.32,28.37,140800.0,26.09,26.1452,26.044,26.09,140800.0
2008-04-11 09:30:00,28.14,28.25,27.92,28.14,34400.0,25.8785,25.9797,25.6762,25.8785,34400.0
2008-04-11 10:00:00,28.13,28.18,28.08,28.1,59600.0,25.8693,25.9153,25.8233,25.8417,59600.0
2008-04-11 10:30:00,28.1,28.22,28.08,28.1,70200.0,25.8417,25.9521,25.8233,25.8417,70200.0
2008-04-11 11:00:00,28.08,28.09,27.84,27.85,112200.0,25.8233,25.8325,25.6026,25.6118,112200.0
2008-04-11 11:30:00,27.86,27.93,27.79,27.86,51400.0,25.621,25.6854,25.5566,25.621,51400.0
2008-04-11 12:00:00,27.86,27.88,27.75,27.75,44600.0,25.621,25.6394,25.5198,25.5198,44600.0
2008-04-11 12:30:00,27.75,27.75,27.62,27.64,111600.0,25.5198,25.5198,25.4003,25.4187,111600.0
2008-04-11 13:00:00,27.62,27.66,27.59,27.6,35000.0,25.4003,25.4371,25.3727,25.3819,35000.0
2008-04-11 13:30:00,27.61,27.67,27.57,27.67,31200.0,25.3911,25.4463,25.3543,25.4463,31200.0
2008-04-11 14:00:00,27.67,27.75,27.66,27.75,37200.0,25.4463,25.5198,25.4371,25.5198,37200.0
2008-04-11 14:30:00,27.75,27.82,27.72,27.72,73200.0,25.5198,25.5842,25.4922,25.4922,73200.0
2008-04-11 15:00:00,27.73,27.79,27.71,27.72,94600.0,25.5014,25.5566,25.483,25.4922,94600.0
2008-04-11 15:30:00,27.73,27.8,27.68,27.74,158200.0,25.5014,25.5658,25.4555,25.5106,158200.0
2008-04-14 09:30:00,27.75,27.93,27.72,27.77,39400.0,25.5198,25.6854,25.4922,25.5382,39400.0
2008-04-14 10:00:00,27.78,27.88,27.73,27.8,58400.0,25.5474,25.6394,25.5014,25.5658,58400.0
2008-04-14 10:30:00,27.78,28.04,27.77,27.93,44600.0,25.5474,25.7865,25.5382,25.6854,44600.0
2008-04-14 11:00:00,27.93,27.93,27.88,27.91,34600.0,25.6854,25.6854,25.6394,25.667,34600.0
2008-04-14 11:30:00,27.92,27.94,27.88,27.91,75800.0,25.6762,25.6946,25.6394,25.667,75800.0
2008-04-14 12:00:00,27.91,27.94,27.87,27.93,36400.0,25.667,25.6946,25.6302,25.6854,36400.0
2008-04-14 12:30:00,27.96,28.0,27.93,27.94,43800.0,25.713,25.7497,25.6854,25.6946,43800.0
2008-04-14 13:00:00,27.95,28.0,27.92,27.95,67200.0,25.7038,25.7497,25.6762,25.7038,67200.0
2008-04-14 13:30:00,27.97,28.1,27.93,28.08,45200.0,25.7222,25.8417,25.6854,25.8233,45200.0
2008-04-14 14:00:00,28.07,28.21,28.06,28.21,59800.0,25.8141,25.9429,25.8049,25.9429,59800.0
2008-04-14 14:30:00,28.21,28.24,28.1,28.11,123000.0,25.9429,25.9705,25.8417,25.8509,123000.0
2008-04-14 15:00:00,28.11,28.31,28.11,28.3,102600.0,25.8509,26.0348,25.8509,26.0256,102600.0
2008-04-14 15:30:00,28.29,28.43,28.25,28.39,168400.0,26.0164,26.1452,25.9797,26.1084,168400.0
2008-04-15 09:30:00,28.48,28.53,28.2,28.36,76000.0,26.1912,26.2371,25.9337,26.0808,76000.0
2008-04-15 10:00:00,28.37,28.5,28.3,28.38,90200.0,26.09,26.2096,26.0256,26.0992,90200.0
2008-04-15 10:30:00,28.38,28.45,28.28,28.28,169600.0,26.0992,26.1636,26.0072,26.0072,169600.0
2008-04-15 11:00:00,28.28,28.41,28.21,28.27,180000.0,26.0072,26.1268,25.9429,25.998,180000.0
2008-04-15 11:30:00,28.23,28.23,28.08,28.09,56800.0,25.9613,25.9613,25.8233,25.8325,56800.0
2008-04-15 12:00:00,28.09,28.18,28.0,28.07,125600.0,25.8325,25.9153,25.7497,25.8141,125600.0
2008-04-15 12:30:00,28.07,28.11,27.97,28.02,68000.0,25.8141,25.8509,25.7222,25.7681,68000.0
2008-04-15 13:00:00,28.02,28.02,27.96,27.99,48000.0,25.7681,25.7681,25.713,25.7405,48000.0
2008-04-15 13:30:00,28.0,28.03,27.96,27.96,67800.0,25.7497,25.7773,25.713,25.713,67800.0
2008-04-15 14:00:00,27.97,28.0,27.97,27.99,70200.0,25.7222,25.7497,25.7222,25.7405,70200.0
2008-04-15 14:30:00,27.99,28.01,27.99,28.0,82200.0,25.7405,25.7589,25.7405,25.7497,82200.0
2008-04-15 15:00:00,28.0,28.02,27.93,27.99,80000.0,25.7497,25.7681,25.6854,25.7405,80000.0
2008-04-15 15:30:00,27.99,28.01,27.91,28.0,130400.0,25.7405,25.7589,25.667,25.7497,130400.0
2008-04-16 09:30:00,28.17,28.27,27.89,28.2,31200.0,25.9061,25.998,25.6486,25.9337,31200.0
2008-04-16 10:00:00,28.18,28.24,28.1,28.24,96200.0,25.9153,25.9705,25.8417,25.9705,96200.0
2008-04-16 10:30:00,28.25,28.34,28.25,28.3,39200.0,25.9797,26.0624,25.9797,26.0256,39200.0
2008-04-16 11:00:00,28.3,28.36,28.21,28.36,33600.0,26.0256,26.0808,25.9429,26.0808,33600.0
2008-04-16 11:30:00,28.36,28.47,28.36,28.46,34600.0,26.0808,26.182,26.0808,26.1728,34600.0
2008-04-16 12:00:00,28.47,28.48,28.41,28.43,48000.0,26.182,26.1912,26.1268,26.1452,48000.0
2008-04-16 12:30:00,28.45,28.52,28.43,28.52,34200.0,26.1636,26.228,26.1452,26.228,34200.0
2008-04-16 13:00:00,28.51,28.58,28.47,28.47,70400.0,26.2188,26.2831,26.182,26.182,70400.0
2008-04-16 13:30:00,28.48,28.5,28.45,28.5,38200.0,26.1912,26.2096,26.1636,26.2096,38200.0
2008-04-16 14:00:00,28.5,28.55,28.43,28.52,116200.0,26.2096,26.2555,26.1452,26.228,116200.0
2008-04-16 14:30:00,28.53,28.58,28.5,28.54,63000.0,26.2371,26.2831,26.2096,26.2463,63000.0
2008-04-16 15:00:00,28.55,28.56,28.47,28.54,99800.0,26.2555,26.2647,26.182,26.2463,99800.0
2008-04-16 15:30:00,28.53,28.56,28.43,28.47,240600.0,26.2371,26.2647,26.1452,26.182,240600.0
2008-04-17 09:30:00,28.48,28.5,28.25,28.46,71600.0,26.1912,26.2096,25.9797,26.1728,71600.0
2008-04-17 10:00:00,28.44,28.44,28.29,28.35,45600.0,26.1544,26.1544,26.0164,26.0716,45600.0
2008-04-17 10:30:00,28.34,28.34,28.16,28.19,38600.0,26.0624,26.0624,25.8969,25.9245,38600.0
2008-04-17 11:00:00,28.18,28.2,28.11,28.14,46200.0,25.9153,25.9337,25.8509,25.8785,46200.0
2008-04-17 11:30:00,28.14,28.15,28.0,28.03,41800.0,25.8785,25.8877,25.7497,25.7773,41800.0
2008-04-17 12:00:00,28.04,28.16,28.03,28.15,36200.0,25.7865,25.8969,25.7773,25.8877,36200.0
2008-04-17 12:30:00,28.15,28.25,28.15,28.23,31000.0,25.8877,25.9797,25.8877,25.9613,31000.0
2008-04-17 13:00:00,28.23,28.32,28.22,28.3,24000.0,25.9613,26.044,25.9521,26.0256,24000.0
2008-04-17 13:30:00,28.31,28.33,28.28,28.3,29400.0,26.0348,26.0532,26.0072,26.0256,29400.0
2008-04-17 14:00:00,28.3,28.38,28.28,28.38,32800.0,26.0256,26.0992,26.0072,26.0992,32800.0
2008-04-17 14:30:00,28.38,28.41,28.35,28.35,34400.0,26.0992,26.1268,26.0716,26.0716,34400.0
2008-04-17 15:00:00,28.34,28.34,28.29,28.3,71000.0,26.0624,26.0624,26.0164,26.0256,71000.0
2008-04-17 15:30:00,28.31,28.4,28.25,28.25,118400.0,26.0348,26.1176,25.9797,25.9797,118400.0
2008-04-18 09:30:00,28.5,30.0,28.21,28.48,64200.0,26.2096,27.589,25.9429,26.1912,64200.0
2008-04-18 10:00:00,28.5,28.54,28.45,28.46,65000.0,26.2096,26.2463,26.1636,26.1728,65000.0
2008-04-18 10:30:00,28.46,28.5,28.42,28.43,48000.0,26.1728,26.2096,26.136,26.1452,48000.0
2008-04-18 11:00:00,28.45,28.46,28.4,28.42,34600.0,26.1636,26.1728,26.1176,26.136,34600.0
2008-04-18 11:30:00,28.41,28.44,28.4,28.4,23600.0,26.1268,26.1544,26.1176,26.1176,23600.0
2008-04-18 12:00:00,28.42,28.43,28.4,28.4,24400.0,26.136,26.1452,26.1176,26.1176,24400.0
2008-04-18 12:30:00,28.4,28.43,28.36,28.36,12000.0,26.1176,26.1452,26.0808,26.0808,12000.0
2008-04-18 13:00:00,28.35,28.41,28.35,28.37,48200.0,26.0716,26.1268,26.0716,26.09,48200.0
2008-04-18 13:30:00,28.37,28.37,28.23,28.25,42200.0,26.09,26.09,25.9613,25.9797,42200.0
2008-04-18 14:00:00,28.25,28.32,28.25,28.25,43400.0,25.9797,26.044,25.9797,25.9797,43400.0
2008-04-18 14:30:00,28.28,28.29,28.25,28.28,38600.0,26.0072,26.0164,25.9797,26.0072,38600.0
2008-04-18 15:00:00,28.28,28.28,28.22,28.25,72800.0,26.0072,26.0072,25.9521,25.9797,72800.0
2008-04-18 15:30:00,28.25,28.31,28.21,28.25,133000.0,25.9797,26.0348,25.9429,25.9797,133000.0
2008-04-21 09:30:00,27.98,28.55,27.98,28.53,503800.0,25.7314,26.2555,25.7314,26.2371,503800.0
2008-04-21 10:00:00,28.53,28.56,28.45,28.45,216600.0,26.2371,26.2647,26.1636,26.1636,216600.0
2008-04-21 10:30:00,28.45,28.47,28.39,28.41,159800.0,26.1636,26.182,26.1084,26.1268,159800.0
2008-04-21 11:00:00,28.41,28.46,28.36,28.4,56600.0,26.1268,26.1728,26.0808,26.1176,56600.0
2008-04-21 11:30:00,28.4,28.46,28.33,28.43,57200.0,26.1176,26.1728,26.0532,26.1452,57200.0
2008-04-21 12:00:00,28.43,28.48,28.38,28.38,41600.0,26.1452,26.1912,26.0992,26.0992,41600.0
2008-04-21 12:30:00,28.41,28.46,28.38,28.46,34600.0,26.1268,26.1728,26.0992,26.1728,34600.0
2008-04-21 13:00:00,28.46,28.48,28.43,28.44,25800.0,26.1728,26.1912,26.1452,26.1544,25800.0
2008-04-21 13:30:00,28.44,28.47,28.44,28.46,22200.0,26.1544,26.182,26.1544,26.1728,22200.0
2008-04-21 14:00:00,28.46,28.52,28.42,28.48,165200.0,26.1728,26.228,26.136,26.1912,165200.0
2008-04-21 14:30:00,28.48,28.51,28.4,28.41,94800.0,26.1912,26.2188,26.1176,26.1268,94800.0
2008-04-21 15:00:00,28.41,28.46,28.39,28.41,67000.0,26.1268,26.1728,26.1084,26.1268,67000.0
2008-04-21 15:30:00,28.41,28.5,28.39,28.47,164200.0,26.1268,26.2096,26.1084,26.182,164200.0
2008-04-22 09:30:00,28.24,28.34,28.02,28.18,30800.0,25.9705,26.0624,25.7681,25.9153,30800.0
2008-04-22 10:00:00,28.22,28.3,28.13,28.2,300600.0,25.9521,26.0256,25.8693,25.9337,300600.0
2008-04-22 10:30:00,28.21,28.42,28.15,28.41,58000.0,25.9429,26.136,25.8877,26.1268,58000.0
2008-04-22 11:00:00,28.41,28.41,28.19,28.28,79400.0,26.1268,26.1268,25.9245,26.0072,79400.0
2008-04-22 11:30:00,28.28,28.28,28.1,28.11,29200.0,26.0072,26.0072,25.8417,25.8509,29200.0
2008-04-22 12:00:00,28.11,28.19,28.04,28.19,450400.0,25.8509,25.9245,25.7865,25.9245,450400.0
2008-04-22 12:30:00,28.19,28.2,28.1,28.11,18400.0,25.9245,25.9337,25.8417,25.8509,18400.0
2008-04-22 13:00:00,28.13,28.15,28.01,28.03,16000.0,25.8693,25.8877,25.7589,25.7773,16000.0
2008-04-22 13:30:00,28.03,28.05,28.0,28.03,19200.0,25.7773,25.7957,25.7497,25.7773,19200.0
2008-04-22 14:00:00,28.04,28.04,27.97,28.0,44400.0,25.7865,25.7865,25.7222,25.7497,44400.0
2008-04-22 14:30:00,28.0,28.06,27.98,28.05,85200.0,25.7497,25.8049,25.7314,25.7957,85200.0
2008-04-22 15:00:00,28.06,28.13,28.0,28.11,94800.0,25.8049,25.8693,25.7497,25.8509,94800.0
2008-04-22 15:30:00,28.11,28.11,27.89,27.93,258800.0,25.8509,25.8509,25.6486,25.6854,258800.0
2008-04-23 09:30:00,27.98,28.68,27.81,28.65,68000.0,25.7314,26.3751,25.575,26.3475,68000.0
2008-04-23 10:00:00,28.64,28.77,28.61,28.75,56400.0,26.3383,26.4579,26.3107,26.4395,56400.0
2008-04-23 10:30:00,28.75,28.75,28.66,28.7,130000.0,26.4395,26.4395,26.3567,26.3935,130000.0
2008-04-23 11:00:00,28.7,28.71,28.61,28.61,168000.0,26.3935,26.4027,26.3107,26.3107,168000.0
2008-04-23 11:30:00,28.61,28.65,28.56,28.6,108000.0,26.3107,26.3475,26.2647,26.3015,108000.0
2008-04-23 12:00:00,28.6,28.6,28.51,28.54,73200.0,26.3015,26.3015,26.2188,26.2463,73200.0
2008-04-23 12:30:00,28.55,28.55,28.48,28.52,60800.0,26.2555,26.2555,26.1912,26.228,60800.0
2008-04-23 13:00:00,28.52,28.67,28.5,28.66,79200.0,26.228,26.3659,26.2096,26.3567,79200.0
2008-04-23 13:30:00,28.66,28.7,28.59,28.59,265600.0,26.3567,26.3935,26.2923,26.2923,265600.0
2008-04-23 14:00:00,28.58,28.62,28.5,28.55,71200.0,26.2831,26.3199,26.2096,26.2555,71200.0
2008-04-23 14:30:00,28.55,28.57,28.47,28.49,48200.0,26.2555,26.2739,26.182,26.2004,48200.0
2008-04-23 15:00:00,28.5,28.75,28.48,28.5,127000.0,26.2096,26.4395,26.1912,26.2096,127000.0
2008-04-23 15:30:00,28.5,28.64,28.5,28.57,158600.0,26.2096,26.3383,26.2096,26.2739,158600.0
2008-04-24 09:30:00,28.49,28.86,28.26,28.3,104600.0,26.2004,26.5406,25.9888,26.0256,104600.0
2008-04-24 10:00:00,28.3,28.37,28.11,28.25,70000.0,26.0256,26.09,25.8509,25.9797,70000.0
2008-04-24 10:30:00,28.25,28.31,28.15,28.18,55000.0,25.9797,26.0348,25.8877,25.9153,55000.0
2008-04-24 11:00:00,28.18,28.43,28.18,28.4,44000.0,25.9153,26.1452,25.9153,26.1176,44000.0
2008-04-24 11:30:00,28.4,28.53,28.39,28.44,70000.0,26.1176,26.2371,26.1084,26.1544,70000.0
2008-04-24 12:00:00,28.47,28.62,28.47,28.54,29400.0,26.182,26.3199,26.182,26.2463,29400.0
2008-04-24 12:30:00,28.53,28.58,28.44,28.52,16000.0,26.2371,26.2831,26.1544,26.228,16000.0
2008-04-24 13:00:00,28.51,28.56,28.43,28.48,21200.0,26.2188,26.2647,26.1452,26.1912,21200.0
2008-04-24 13:30:00,28.48,28.5,28.39,28.39,27800.0,26.1912,26.2096,26.1084,26.1084,27800.0
2008-04-24 14:00:00,28.38,28.57,28.38,28.57,32000.0,26.0992,26.2739,26.0992,26.2739,32000.0
2008-04-24 14:30:00,28.57,28.92,28.57,28.72,129600.0,26.2739,26.5958,26.2739,26.4119,129600.0
2008-04-24 15:00:00,28.71,28.78,28.7,28.77,79200.0,26.4027,26.4671,26.3935,26.4579,79200.0
2008-04-24 15:30:00,28.77,28.97,28.65,28.74,219000.0,26.4579,26.6418,26.3475,26.4303,219000.0
2008-04-25 09:30:00,31.72,31.75,30.75,31.1,722600.0,29.1708,29.1984,28.2787,28.6006,722600.0
2008-04-25 10:00:00,31.09,31.3,30.68,30.75,594800.0,28.5914,28.7845,28.2144,28.2787,594800.0
2008-04-25 10:30:00,30.78,31.07,30.78,30.9,237400.0,28.3063,28.573,28.3063,28.4167,237400.0
2008-04-25 11:00:00,30.91,31.0,30.86,30.95,157000.0,28.4259,28.5086,28.3799,28.4627,157000.0
2008-04-25 11:30:00,30.94,31.25,30.93,31.14,275200.0,28.4535,28.7386,28.4443,28.6374,275200.0
2008-04-25 12:00:00,31.14,31.38,31.13,31.3,112000.0,28.6374,28.8581,28.6282,28.7845,112000.0
2008-04-25 12:30:00,31.31,31.31,31.0,31.17,95400.0,28.7937,28.7937,28.5086,28.665,95400.0
2008-04-25 13:00:00,31.17,31.4,31.17,31.32,157000.0,28.665,28.8765,28.665,28.8029,157000.0
2008-04-25 13:30:00,31.34,31.5,31.31,31.5,229800.0,28.8213,28.9685,28.7937,28.9685,229800.0
2008-04-25 14:00:00,31.49,31.67,31.38,31.49,418800.0,28.9593,29.1248,28.8581,28.9593,418800.0
2008-04-25 14:30:00,31.49,31.51,31.36,31.49,195400.0,28.9593,28.9777,28.8397,28.9593,195400.0
2008-04-25 15:00:00,31.5,31.51,31.46,31.48,257200.0,28.9685,28.9777,28.9317,28.9501,257200.0
2008-04-25 15:30:00,31.49,31.53,31.13,31.2,317400.0,28.9593,28.9961,28.6282,28.6926,317400.0
2008-04-28 09:30:00,31.1,31.39,30.66,31.3,145200.0,28.6006,28.8673,28.196,28.7845,145200.0
2008-04-28 10:00:00,31.32,31.47,31.26,31.43,109600.0,28.8029,28.9409,28.7477,28.9041,109600.0
2008-04-28 10:30:00,31.43,31.57,31.43,31.53,126200.0,28.9041,29.0328,28.9041,28.9961,126200.0
2008-04-28 11:00:00,31.53,31.56,31.5,31.5,119200.0,28.9961,29.0236,28.9685,28.9685,119200.0
2008-04-28 11:30:00,31.5,31.54,31.5,31.5,72800.0,28.9685,29.0052,28.9685,28.9685,72800.0
2008-04-28 12:00:00,31.5,31.54,31.41,31.43,93200.0,28.9685,29.0052,28.8857,28.9041,93200.0
2008-04-28 12:30:00,31.43,31.53,31.43,31.43,32200.0,28.9041,28.9961,28.9041,28.9041,32200.0
2008-04-28 13:00:00,31.43,31.55,31.42,31.55,134400.0,28.9041,29.0144,28.8949,29.0144,134400.0
2008-04-28 13:30:00,31.55,31.56,31.47,31.54,50600.0,29.0144,29.0236,28.9409,29.0052,50600.0
2008-04-28 14:00:00,31.54,31.56,31.49,31.5,110400.0,29.0052,29.0236,28.9593,28.9685,110400.0
2008-04-28 14:30:00,31.5,31.52,31.49,31.5,92800.0,28.9685,28.9869,28.9593,28.9685,92800.0
2008-04-28 15:00:00,31.5,31.53,31.49,31.5,121200.0,28.9685,28.9961,28.9593,28.9685,121200.0
2008-04-28 15:30:00,31.5,31.52,31.45,31.47,199000.0,28.9685,28.9869,28.9225,28.9409,199000.0
2008-04-29 09:30:00,30.94,31.19,30.04,31.14,227000.0,28.4535,28.6834,27.6258,28.6374,227000.0
2008-04-29 10:00:00,31.15,31.33,31.12,31.25,133800.0,28.6466,28.8121,28.619,28.7386,133800.0
2008-04-29 10:30:00,31.25,31.3,31.23,31.29,73200.0,28.7386,28.7845,28.7202,28.7753,73200.0
2008-04-29 11:00:00,31.29,31.29,31.18,31.2,80600.0,28.7753,28.7753,28.6742,28.6926,80600.0
2008-04-29 11:30:00,31.2,31.21,30.98,31.11,103800.0,28.6926,28.7018,28.4903,28.6098,103800.0
2008-04-29 12:00:00,31.09,31.09,30.98,31.02,106400.0,28.5914,28.5914,28.4903,28.527,106400.0
2008-04-29 12:30:00,31.02,31.02,30.95,30.99,104200.0,28.527,28.527,28.4627,28.4994,104200.0
2008-04-29 13:00:00,31.0,31.09,30.98,31.07,113000.0,28.5086,28.5914,28.4903,28.573,113000.0
2008-04-29 13:30:00,31.08,31.18,31.06,31.11,275200.0,28.5822,28.6742,28.5638,28.6098,275200.0
2008-04-29 14:00:00,31.11,31.28,31.09,31.27,102000.0,28.6098,28.7661,28.5914,28.7569,102000.0
2008-04-29 14:30:00,31.27,31.28,31.23,31.25,67400.0,28.7569,28.7661,28.7202,28.7386,67400.0
2008-04-29 15:00:00,31.25,31.27,31.18,31.21,143600.0,28.7386,28.7569,28.6742,28.7018,143600.0
2008-04-29 15:30:00,31.2,31.26,31.11,31.21,331800.0,28.6926,28.7477,28.6098,28.7018,331800.0
2008-04-30 09:30:00,31.2,31.44,31.03,31.38,188600.0,28.6926,28.9133,28.5362,28.8581,188600.0
2008-04-30 10:00:00,31.38,31.47,31.3,31.46,179200.0,28.8581,28.9409,28.7845,28.9317,179200.0
2008-04-30 10:30:00,31.47,31.5,31.14,31.32,138000.0,28.9409,28.9685,28.6374,28.8029,138000.0
2008-04-30 11:00:00,31.32,31.38,31.23,31.34,155800.0,28.8029,28.8581,28.7202,28.8213,155800.0
2008-04-30 11:30:00,31.34,31.46,31.27,31.3,114000.0,28.8213,28.9317,28.7569,28.7845,114000.0
2008-04-30 12:00:00,31.3,31.38,31.25,31.34,64200.0,28.7845,28.8581,28.7386,28.8213,64200.0
2008-04-30 12:30:00,31.33,31.35,31.29,31.3,69000.0,28.8121,28.8305,28.7753,28.7845,69000.0
2008-04-30 13:00:00,31.3,31.3,31.07,31.13,332800.0,28.7845,28.7845,28.573,28.6282,332800.0
2008-04-30 13:30:00,31.13,31.16,30.95,31.13,141800.0,28.6282,28.6558,28.4627,28.6282,141800.0
2008-04-30 14:00:00,31.14,31.31,31.13,31.21,141800.0,28.6374,28.7937,28.6282,28.7018,141800.0
2008-04-30 14:30:00,31.21,31.38,31.16,31.21,143000.0,28.7018,28.8581,28.6558,28.7018,143000.0
2008-04-30 15:00:00,31.21,31.28,31.13,31.25,250800.0,28.7018,28.7661,28.6282,28.7386,250800.0
2008-04-30 15:30:00,31.23,31.41,31.21,31.26,281600.0,28.7202,28.8857,28.7018,28.7477,281600.0
2008-05-01 09:30:00,31.03,31.43,31.02,31.2,102800.0,28.5362,28.9041,28.527,28.6926,102800.0
2008-05-01 10:00:00,31.25,31.31,31.13,31.22,114000.0,28.7386,28.7937,28.6282,28.711,114000.0
2008-05-01 10:30:00,31.21,31.25,31.07,31.14,90000.0,28.7018,28.7386,28.573,28.6374,90000.0
2008-05-01 11:00:00,31.14,31.14,30.89,30.98,109400.0,28.6374,28.6374,28.4075,28.4903,109400.0
2008-05-01 11:30:00,30.97,31.09,30.79,30.79,70600.0,28.4811,28.5914,28.3155,28.3155,70600.0
2008-05-01 12:00:00,30.79,30.93,30.72,30.75,102000.0,28.3155,28.4443,28.2511,28.2787,102000.0
2008-05-01 12:30:00,30.75,30.84,30.63,30.83,70800.0,28.2787,28.3615,28.1684,28.3523,70800.0
2008-05-01 13:00:00,30.83,30.93,30.82,30.86,63600.0,28.3523,28.4443,28.3431,28.3799,63600.0
2008-05-01 13:30:00,30.87,30.96,30.86,30.95,73600.0,28.3891,28.4719,28.3799,28.4627,73600.0
2008-05-01 14:00:00,30.94,30.94,30.82,30.85,85400.0,28.4535,28.4535,28.3431,28.3707,85400.0
2008-05-01 14:30:00,30.84,30.99,30.77,30.86,105200.0,28.3615,28.4994,28.2971,28.3799,105200.0
2008-05-01 15:00:00,30.85,30.89,30.78,30.8,135800.0,28.3707,28.4075,28.3063,28.3247,135800.0
2008-05-01 15:30:00,30.81,31.03,30.75,30.78,327800.0,28.3339,28.5362,28.2787,28.3063,327800.0
2008-05-02 09:30:00,30.95,31.07,30.6,30.68,312000.0,28.4627,28.573,28.1408,28.2144,312000.0
2008-05-02 10:00:00,30.69,30.99,30.67,30.93,325600.0,28.2236,28.4994,28.2052,28.4443,325600.0
2008-05-02 10:30:00,30.93,31.0,30.8,30.86,166000.0,28.4443,28.5086,28.3247,28.3799,166000.0
2008-05-02 11:00:00,30.86,30.93,30.78,30.92,59800.0,28.3799,28.4443,28.3063,28.4351,59800.0
2008-05-02 11:30:00,30.92,30.92,30.72,30.77,83200.0,28.4351,28.4351,28.2511,28.2971,83200.0
2008-05-02 12:00:00,30.78,30.78,30.65,30.67,98800.0,28.3063,28.3063,28.1868,28.2052,98800.0
2008-05-02 12:30:00,30.68,30.75,30.61,30.67,98800.0,28.2144,28.2787,28.15,28.2052,98800.0
2008-05-02 13:00:00,30.67,30.77,30.65,30.75,63400.0,28.2052,28.2971,28.1868,28.2787,63400.0
2008-05-02 13:30:00,30.74,30.75,30.6,30.61,65600.0,28.2695,28.2787,28.1408,28.15,65600.0
2008-05-02 14:00:00,30.61,30.7,30.55,30.59,82800.0,28.15,28.2328,28.0948,28.1316,82800.0
2008-05-02 14:30:00,30.59,30.6,30.43,30.54,102600.0,28.1316,28.1408,27.9845,28.0856,102600.0
2008-05-02 15:00:00,30.54,30.71,30.54,30.63,83600.0,28.0856,28.242,28.0856,28.1684,83600.0
2008-05-02 15:30:00,30.65,30.65,30.47,30.48,148400.0,28.1868,28.1868,28.0212,28.0304,148400.0
2008-05-05 09:30:00,30.59,31.0,30.5,30.91,148400.0,28.1316,28.5086,28.0488,28.4259,148400.0
2008-05-05 10:00:00,30.91,31.06,30.91,31.03,146000.0,28.4259,28.5638,28.4259,28.5362,146000.0
2008-05-05 10:30:00,31.03,31.31,30.93,31.27,153000.0,28.5362,28.7937,28.4443,28.7569,153000.0
2008-05-05 11:00:00,31.29,31.43,31.23,31.32,144800.0,28.7753,28.9041,28.7202,28.8029,144800.0
2008-05-05 11:30:00,31.32,31.63,31.3,31.62,245600.0,28.8029,29.088,28.7845,29.0788,245600.0
2008-05-05 12:00:00,31.63,31.73,31.54,31.61,120400.0,29.088,29.18,29.0052,29.0696,120400.0
2008-05-05 12:30:00,31.61,31.61,31.43,31.5,97600.0,29.0696,29.0696,28.9041,28.9685,97600.0
2008-05-05 13:00:00,31.5,31.5,31.48,31.5,49600.0,28.9685,28.9685,28.9501,28.9685,49600.0
2008-05-05 13:30:00,31.5,31.5,31.45,31.47,51000.0,28.9685,28.9685,28.9225,28.9409,51000.0
2008-05-05 14:00:00,31.47,31.5,31.42,31.48,102800.0,28.9409,28.9685,28.8949,28.9501,102800.0
2008-05-05 14:30:00,31.48,31.53,31.46,31.51,73800.0,28.9501,28.9961,28.9317,28.9777,73800.0
2008-05-05 15:00:00,31.52,31.64,31.5,31.57,98000.0,28.9869,29.0972,28.9685,29.0328,98000.0
2008-05-05 15:30:00,31.58,31.58,31.38,31.43,251000.0,29.042,29.042,28.8581,28.9041,251000.0
2008-05-06 09:30:00,31.27,31.74,31.06,31.45,130200.0,28.7569,29.1892,28.5638,28.9225,130200.0
2008-05-06 10:00:00,31.43,31.43,31.25,31.28,83000.0,28.9041,28.9041,28.7386,28.7661,83000.0
2008-05-06 10:30:00,31.27,31.27,31.11,31.14,64600.0,28.7569,28.7569,28.6098,28.6374,64600.0
2008-05-06 11:00:00,31.14,31.16,30.96,31.02,56800.0,28.6374,28.6558,28.4719,28.527,56800.0
2008-05-06 11:30:00,31.02,31.03,30.88,30.91,50200.0,28.527,28.5362,28.3983,28.4259,50200.0
2008-05-06 12:00:00,30.91,30.96,30.9,30.95,37800.0,28.4259,28.4719,28.4167,28.4627,37800.0
2008-05-06 12:30:00,30.95,30.99,30.91,30.99,56600.0,28.4627,28.4994,28.4259,28.4994,56600.0
2008-05-06 13:00:00,30.99,31.05,30.97,31.04,54600.0,28.4994,28.5546,28.4811,28.5454,54600.0
2008-05-06 13:30:00,31.04,31.07,31.02,31.06,48400.0,28.5454,28.573,28.527,28.5638,48400.0
2008-05-06 14:00:00,31.06,31.1,30.9,31.1,58000.0,28.5638,28.6006,28.4167,28.6006,58000.0
2008-05-06 14:30:00,31.09,31.14,31.07,31.07,58600.0,28.5914,28.6374,28.573,28.573,58600.0
2008-05-06 15:00:00,31.09,31.09,30.99,31.0,87400.0,28.5914,28.5914,28.4994,28.5086,87400.0
2008-05-06 15:30:00,31.0,31.13,30.99,31.0,157600.0,28.5086,28.6282,28.4994,28.5086,157600.0
2008-05-07 09:30:00,31.13,31.34,30.85,31.22,159400.0,28.6282,28.8213,28.3707,28.711,159400.0
2008-05-07 10:00:00,31.21,31.28,31.15,31.25,176000.0,28.7018,28.7661,28.6466,28.7386,176000.0
2008-05-07 10:30:00,31.27,31.45,31.2,31.25,131800.0,28.7569,28.9225,28.6926,28.7386,131800.0
2008-05-07 11:00:00,31.25,31.31,31.21,31.25,116600.0,28.7386,28.7937,28.7018,28.7386,116600.0
2008-05-07 11:30:00,31.25,31.28,31.22,31.28,73600.0,28.7386,28.7661,28.711,28.7661,73600.0
2008-05-07 12:00:00,31.28,31.28,31.23,31.24,58200.0,28.7661,28.7661,28.7202,28.7294,58200.0
2008-05-07 12:30:00,31.24,31.25,31.23,31.25,55600.0,28.7294,28.7386,28.7202,28.7386,55600.0
2008-05-07 13:00:00,31.25,31.25,31.22,31.24,87000.0,28.7386,28.7386,28.711,28.7294,87000.0
2008-05-07 13:30:00,31.24,31.25,31.23,31.23,69600.0,28.7294,28.7386,28.7202,28.7202,69600.0
2008-05-07 14:00:00,31.23,31.24,31.21,31.22,81000.0,28.7202,28.7294,28.7018,28.711,81000.0
2008-05-07 14:30:00,31.22,31.22,31.09,31.12,108600.0,28.711,28.711,28.5914,28.619,108600.0
2008-05-07 15:00:00,31.12,31.16,30.98,31.0,194000.0,28.619,28.6558,28.4903,28.5086,194000.0
2008-05-07 15:30:00,31.0,31.1,30.87,30.93,163800.0,28.5086,28.6006,28.3891,28.4443,163800.0
2008-05-08 09:30:00,31.0,31.33,30.96,31.33,95200.0,28.5086,28.8121,28.4719,28.8121,95200.0
2008-05-08 10:00:00,31.31,31.32,31.1,31.19,81200.0,28.7937,28.8029,28.6006,28.6834,81200.0
2008-05-08 10:30:00,31.19,31.3,31.17,31.23,67600.0,28.6834,28.7845,28.665,28.7202,67600.0
2008-05-08 11:00:00,31.23,31.29,31.2,31.27,63400.0,28.7202,28.7753,28.6926,28.7569,63400.0
2008-05-08 11:30:00,31.27,31.28,31.21,31.22,50000.0,28.7569,28.7661,28.7018,28.711,50000.0
2008-05-08 12:00:00,31.23,31.25,31.13,31.18,48800.0,28.7202,28.7386,28.6282,28.6742,48800.0
2008-05-08 12:30:00,31.17,31.29,31.17,31.2,39200.0,28.665,28.7753,28.665,28.6926,39200.0
2008-05-08 13:00:00,31.2,31.28,31.18,31.18,41800.0,28.6926,28.7661,28.6742,28.6742,41800.0
2008-05-08 13:30:00,31.19,31.21,31.15,31.16,35000.0,28.6834,28.7018,28.6466,28.6558,35000.0
2008-05-08 14:00:00,31.16,31.2,31.06,31.08,52000.0,28.6558,28.6926,28.5638,28.5822,52000.0
2008-05-08 14:30:00,31.08,31.09,31.04,31.05,56200.0,28.5822,28.5914,28.5454,28.5546,56200.0
2008-05-08 15:00:00,31.05,31.08,31.0,31.0,97400.0,28.5546,28.5822,28.5086,28.5086,97400.0
2008-05-08 15:30:00,31.0,31.0,30.95,30.99,138400.0,28.5086,28.5086,28.4627,28.4994,138400.0
2008-05-09 09:30:00,30.87,31.16,30.68,31.16,57800.0,28.3891,28.6558,28.2144,28.6558,57800.0
2008-05-09 10:00:00,31.14,31.34,31.12,31.23,40000.0,28.6374,28.8213,28.619,28.7202,40000.0
2008-05-09 10:30:00,31.24,31.35,31.11,31.15,46800.0,28.7294,28.8305,28.6098,28.6466,46800.0
2008-05-09 11:00:00,31.15,31.24,31.13,31.21,19400.0,28.6466,28.7294,28.6282,28.7018,19400.0
2008-05-09 11:30:00,31.21,31.24,31.16,31.24,18800.0,28.7018,28.7294,28.6558,28.7294,18800.0
2008-05-09 12:00:00,31.23,31.27,31.22,31.24,13800.0,28.7202,28.7569,28.711,28.7294,13800.0
2008-05-09 12:30:00,31.25,31.34,31.24,31.34,13000.0,28.7386,28.8213,28.7294,28.8213,13000.0
2008-05-09 13:00:00,31.34,31.43,31.32,31.43,16000.0,28.8213,28.9041,28.8029,28.9041,16000.0
2008-05-09 13:30:00,31.43,31.43,31.4,31.42,25200.0,28.9041,28.9041,28.8765,28.8949,25200.0
2008-05-09 14:00:00,31.42,31.43,31.32,31.35,27800.0,28.8949,28.9041,28.8029,28.8305,27800.0
2008-05-09 14:30:00,31.35,31.38,31.34,31.34,29200.0,28.8305,28.8581,28.8213,28.8213,29200.0
2008-05-09 15:00:00,31.34,31.63,31.28,31.53,182800.0,28.8213,29.088,28.7661,28.9961,182800.0
2008-05-09 15:30:00,31.52,31.58,31.38,31.5,227800.0,28.9869,29.042,28.8581,28.9685,227800.0
2008-05-12 09:30:00,31.59,31.64,31.31,31.43,60600.0,29.0512,29.0972,28.7937,28.9041,60600.0
2008-05-12 10:00:00,31.47,31.52,31.43,31.47,62800.0,28.9409,28.9869,28.9041,28.9409,62800.0
2008-05-12 10:30:00,31.47,31.53,31.45,31.53,77800.0,28.9409,28.9961,28.9225,28.9961,77800.0
2008-05-12 11:00:00,31.53,31.54,31.43,31.48,37400.0,28.9961,29.0052,28.9041,28.9501,37400.0
2008-05-12 11:30:00,31.49,31.53,31.43,31.5,43800.0,28.9593,28.9961,28.9041,28.9685,43800.0
2008-05-12 12:00:00,31.5,31.55,31.48,31.55,36600.0,28.9685,29.0144,28.9501,29.0144,36600.0
2008-05-12 12:30:00,31.55,31.55,31.47,31.48,28600.0,29.0144,29.0144,28.9409,28.9501,28600.0
2008-05-12 13:00:00,31.48,31.53,31.46,31.46,21600.0,28.9501,28.9961,28.9317,28.9317,21600.0
2008-05-12 13:30:00,31.47,31.49,31.43,31.46,31000.0,28.9409,28.9593,28.9041,28.9317,31000.0
2008-05-12 14:00:00,31.46,31.52,31.37,31.5,54600.0,28.9317,28.9869,28.8489,28.9685,54600.0
2008-05-12 14:30:00,31.5,31.54,31.46,31.48,53600.0,28.9685,29.0052,28.9317,28.9501,53600.0
2008-05-12 15:00:00,31.48,31.52,31.43,31.46,71400.0,28.9501,28.9869,28.9041,28.9317,71400.0
2008-05-12 15:30:00,31.46,31.56,31.46,31.52,120800.0,28.9317,29.0236,28.9317,28.9869,120800.0
2008-05-13 09:30:00,31.62,31.62,31.28,31.59,104200.0,29.0788,29.0788,28.7661,29.0512,104200.0
2008-05-13 10:00:00,31.59,31.59,31.28,31.5,50200.0,29.0512,29.0512,28.7661,28.9685,50200.0
2008-05-13 10:30:00,31.48,31.48,31.29,31.33,60800.0,28.9501,28.9501,28.7753,28.8121,60800.0
2008-05-13 11:00:00,31.33,31.33,31.23,31.24,35200.0,28.8121,28.8121,28.7202,28.7294,35200.0
2008-05-13 11:30:00,31.25,31.39,31.18,31.39,44000.0,28.7386,28.8673,28.6742,28.8673,44000.0
2008-05-13 12:00:00,31.39,31.39,31.34,31.34,29000.0,28.8673,28.8673,28.8213,28.8213,29000.0
2008-05-13 12:30:00,31.34,31.34,31.24,31.24,36800.0,28.8213,28.8213,28.7294,28.7294,36800.0
2008-05-13 13:00:00,31.24,31.27,31.22,31.26,22200.0,28.7294,28.7569,28.711,28.7477,22200.0
2008-05-13 13:30:00,31.25,31.27,31.21,31.25,40800.0,28.7386,28.7569,28.7018,28.7386,40800.0
2008-05-13 14:00:00,31.25,31.25,31.23,31.25,32200.0,28.7386,28.7386,28.7202,28.7386,32200.0
2008-05-13 14:30:00,31.25,31.36,31.24,31.35,50800.0,28.7386,28.8397,28.7294,28.8305,50800.0
2008-05-13 15:00:00,31.35,31.36,31.29,31.33,53600.0,28.8305,28.8397,28.7753,28.8121,53600.0
2008-05-13 15:30:00,31.35,31.45,31.34,31.4,89000.0,28.8305,28.9225,28.8213,28.8765,89000.0
2008-05-14 09:30:00,31.42,31.61,31.36,31.48,61200.0,28.8949,29.0696,28.8397,28.9501,61200.0
2008-05-14 10:00:00,31.48,31.48,31.29,31.32,49800.0,28.9501,28.9501,28.7753,28.8029,49800.0
2008-05-14 10:30:00,31.31,31.39,31.17,31.26,48800.0,28.7937,28.8673,28.665,28.7477,48800.0
2008-05-14 11:00:00,31.25,31.33,31.24,31.25,53000.0,28.7386,28.8121,28.7294,28.7386,53000.0
2008-05-14 11:30:00,31.24,31.36,31.23,31.35,70400.0,28.7294,28.8397,28.7202,28.8305,70400.0
2008-05-14 12:00:00,31.33,31.36,31.28,31.29,452800.0,28.8121,28.8397,28.7661,28.7753,452800.0
2008-05-14 12:30:00,31.3,31.3,31.17,31.17,64200.0,28.7845,28.7845,28.665,28.665,64200.0
2008-05-14 13:00:00,31.18,31.18,31.02,31.03,74400.0,28.6742,28.6742,28.527,28.5362,74400.0
2008-05-14 13:30:00,31.03,31.09,30.99,31.02,105200.0,28.5362,28.5914,28.4994,28.527,105200.0
2008-05-14 14:00:00,31.03,31.05,30.96,31.0,122200.0,28.5362,28.5546,28.4719,28.5086,122200.0
2008-05-14 14:30:00,31.0,31.01,30.87,30.9,102800.0,28.5086,28.5178,28.3891,28.4167,102800.0
2008-05-14 15:00:00,30.89,30.92,30.83,30.86,162000.0,28.4075,28.4351,28.3523,28.3799,162000.0
2008-05-14 15:30:00,30.86,30.95,30.85,30.9,157000.0,28.3799,28.4627,28.3707,28.4167,157000.0
2008-05-15 09:30:00,31.02,31.03,30.6,30.82,86400.0,28.527,28.5362,28.1408,28.3431,86400.0
2008-05-15 10:00:00,30.83,30.86,30.58,30.86,65400.0,28.3523,28.3799,28.1224,28.3799,65400.0
2008-05-15 10:30:00,30.86,30.96,30.85,30.95,65600.0,28.3799,28.4719,28.3707,28.4627,65600.0
2008-05-15 11:00:00,30.96,31.08,30.93,31.07,47000.0,28.4719,28.5822,28.4443,28.573,47000.0
2008-05-15 11:30:00,31.09,31.13,31.03,31.11,33800.0,28.5914,28.6282,28.5362,28.6098,33800.0
2008-05-15 12:00:00,31.11,31.19,31.08,31.19,26800.0,28.6098,28.6834,28.5822,28.6834,26800.0
2008-05-15 12:30:00,31.18,31.38,31.18,31.34,49600.0,28.6742,28.8581,28.6742,28.8213,49600.0
2008-05-15 13:00:00,31.32,31.33,31.21,31.23,57800.0,28.8029,28.8121,28.7018,28.7202,57800.0
2008-05-15 13:30:00,31.24,31.29,31.23,31.29,28200.0,28.7294,28.7753,28.7202,28.7753,28200.0
2008-05-15 14:00:00,31.29,31.44,31.27,31.33,89400.0,28.7753,28.9133,28.7569,28.8121,89400.0
2008-05-15 14:30:00,31.33,31.42,31.31,31.38,76000.0,28.8121,28.8949,28.7937,28.8581,76000.0
2008-05-15 15:00:00,31.37,31.45,31.35,31.38,76800.0,28.8489,28.9225,28.8305,28.8581,76800.0
2008-05-15 15:30:00,31.38,31.43,31.27,31.38,136800.0,28.8581,28.9041,28.7569,28.8581,136800.0
2008-05-16 09:30:00,31.7,31.7,31.18,31.22,42600.0,29.1524,29.1524,28.6742,28.711,42600.0
2008-05-16 10:00:00,31.2,31.35,31.16,31.22,33400.0,28.6926,28.8305,28.6558,28.711,33400.0
2008-05-16 10:30:00,31.23,31.25,31.13,31.21,37200.0,28.7202,28.7386,28.6282,28.7018,37200.0
2008-05-16 11:00:00,31.18,31.25,31.09,31.25,19400.0,28.6742,28.7386,28.5914,28.7386,19400.0
2008-05-16 11:30:00,31.25,31.29,31.22,31.25,27400.0,28.7386,28.7753,28.711,28.7386,27400.0
2008-05-16 12:00:00,31.24,31.31,31.19,31.25,12600.0,28.7294,28.7937,28.6834,28.7386,12600.0
2008-05-16 12:30:00,31.25,31.25,31.18,31.25,14000.0,28.7386,28.7386,28.6742,28.7386,14000.0
2008-05-16 13:00:00,31.25,31.26,31.15,31.26,26200.0,28.7386,28.7477,28.6466,28.7477,26200.0
2008-05-16 13:30:00,31.25,31.3,31.23,31.27,17200.0,28.7386,28.7845,28.7202,28.7569,17200.0
2008-05-16 14:00:00,31.26,31.31,31.26,31.3,20600.0,28.7477,28.7937,28.7477,28.7845,20600.0
2008-05-16 14:30:00,31.28,31.32,31.27,31.28,30000.0,28.7661,28.8029,28.7569,28.7661,30000.0
2008-05-16 15:00:00,31.27,31.39,31.23,31.29,52200.0,28.7569,28.8673,28.7202,28.7753,52200.0
2008-05-16 15:30:00,31.28,31.34,31.24,31.24,84400.0,28.7661,28.8213,28.7294,28.7294,84400.0
2008-05-19 09:30:00,31.38,31.65,31.38,31.6,46000.0,28.8581,29.1064,28.8581,29.0604,46000.0
2008-05-19 10:00:00,31.61,31.68,31.5,31.65,42600.0,29.0696,29.134,28.9685,29.1064,42600.0
2008-05-19 10:30:00,31.64,31.8,31.57,31.74,64800.0,29.0972,29.2444,29.0328,29.1892,64800.0
2008-05-19 11:00:00,31.74,32.0,31.63,31.98,149400.0,29.1892,29.4283,29.088,29.4099,149400.0
2008-05-19 11:30:00,31.98,32.01,31.86,31.88,128000.0,29.4099,29.4375,29.2995,29.3179,128000.0
2008-05-19 12:00:00,31.88,31.93,31.78,31.87,48000.0,29.3179,29.3639,29.226,29.3087,48000.0
2008-05-19 12:30:00,31.88,31.92,31.83,31.9,29200.0,29.3179,29.3547,29.2719,29.3363,29200.0
2008-05-19 13:00:00,31.9,31.96,31.9,31.93,38800.0,29.3363,29.3915,29.3363,29.3639,38800.0
2008-05-19 13:30:00,31.96,31.98,31.89,31.9,48200.0,29.3915,29.4099,29.3271,29.3363,48200.0
2008-05-19 14:00:00,31.9,31.91,31.75,31.88,73400.0,29.3363,29.3455,29.1984,29.3179,73400.0
2008-05-19 14:30:00,31.88,31.89,31.79,31.85,71200.0,29.3179,29.3271,29.2352,29.2903,71200.0
2008-05-19 15:00:00,31.85,31.89,31.82,31.88,59200.0,29.2903,29.3271,29.2627,29.3179,59200.0
2008-05-19 15:30:00,31.88,31.88,31.74,31.75,117600.0,29.3179,29.3179,29.1892,29.1984,117600.0
2008-05-20 09:30:00,31.86,31.96,31.56,31.95,65800.0,29.2995,29.3915,29.0236,29.3823,65800.0
2008-05-20 10:00:00,31.95,32.1,31.85,31.98,191200.0,29.3823,29.5202,29.2903,29.4099,191200.0
2008-05-20 10:30:00,31.95,31.96,31.84,31.86,37800.0,29.3823,29.3915,29.2811,29.2995,37800.0
2008-05-20 11:00:00,31.86,31.89,31.78,31.86,46000.0,29.2995,29.3271,29.226,29.2995,46000.0
2008-05-20 11:30:00,31.86,31.95,31.85,31.95,46000.0,29.2995,29.3823,29.2903,29.3823,46000.0
2008-05-20 12:00:00,31.95,31.95,31.77,31.78,33200.0,29.3823,29.3823,29.2168,29.226,33200.0
2008-05-20 12:30:00,31.78,31.84,31.75,31.77,18600.0,29.226,29.2811,29.1984,29.2168,18600.0
2008-05-20 13:00:00,31.78,31.85,31.74,31.75,24000.0,29.226,29.2903,29.1892,29.1984,24000.0
2008-05-20 13:30:00,31.75,31.86,31.73,31.79,24800.0,29.1984,29.2995,29.18,29.2352,24800.0
2008-05-20 14:00:00,31.78,31.82,31.7,31.73,36600.0,29.226,29.2627,29.1524,29.18,36600.0
2008-05-20 14:30:00,31.73,31.78,31.68,31.71,41200.0,29.18,29.226,29.134,29.1616,41200.0
2008-05-20 15:00:00,31.7,31.72,31.61,31.64,72400.0,29.1524,29.1708,29.0696,29.0972,72400.0
2008-05-20 15:30:00,31.63,31.69,31.54,31.66,104800.0,29.088,29.1432,29.0052,29.1156,104800.0
2008-05-21 09:30:00,31.65,32.04,31.65,32.0,93400.0,29.1064,29.4651,29.1064,29.4283,93400.0
2008-05-21 10:00:00,32.0,32.15,31.96,32.1,43800.0,29.4283,29.5662,29.3915,29.5202,43800.0
2008-05-21 10:30:00,32.1,32.15,32.06,32.13,45400.0,29.5202,29.5662,29.4835,29.5478,45400.0
2008-05-21 11:00:00,32.13,32.35,32.12,32.29,48400.0,29.5478,29.7502,29.5386,29.695,48400.0
2008-05-21 11:30:00,32.3,32.58,32.29,32.57,205800.0,29.7042,29.9617,29.695,29.9525,205800.0
2008-05-21 12:00:00,32.57,32.65,32.56,32.64,85200.0,29.9525,30.026,29.9433,30.0168,85200.0
2008-05-21 12:30:00,32.63,32.71,32.6,32.63,60000.0,30.0076,30.0812,29.9801,30.0076,60000.0
2008-05-21 13:00:00,32.63,32.66,32.49,32.49,72400.0,30.0076,30.0352,29.8789,29.8789,72400.0
2008-05-21 13:30:00,32.49,32.62,32.49,32.56,122600.0,29.8789,29.9985,29.8789,29.9433,122600.0
2008-05-21 14:00:00,32.56,32.57,32.16,32.16,188200.0,29.9433,29.9525,29.5754,29.5754,188200.0
2008-05-21 14:30:00,32.19,32.2,31.93,32.0,198800.0,29.603,29.6122,29.3639,29.4283,198800.0
2008-05-21 15:00:00,32.01,32.01,31.88,31.88,155600.0,29.4375,29.4375,29.3179,29.3179,155600.0
2008-05-21 15:30:00,31.89,31.92,31.69,31.7,321600.0,29.3271,29.3547,29.1432,29.1524,321600.0
2008-05-22 09:30:00,31.59,31.88,31.39,31.61,103000.0,29.0512,29.3179,28.8673,29.0696,103000.0
2008-05-22 10:00:00,31.61,31.78,31.54,31.74,155600.0,29.0696,29.226,29.0052,29.1892,155600.0
2008-05-22 10:30:00,31.74,31.75,31.7,31.74,68400.0,29.1892,29.1984,29.1524,29.1892,68400.0
2008-05-22 11:00:00,31.74,32.13,31.71,32.01,89800.0,29.1892,29.5478,29.1616,29.4375,89800.0
2008-05-22 11:30:00,32.02,32.13,31.93,32.11,47600.0,29.4467,29.5478,29.3639,29.5294,47600.0
2008-05-22 12:00:00,32.11,32.12,32.04,32.07,32800.0,29.5294,29.5386,29.4651,29.4927,32800.0
2008-05-22 12:30:00,32.06,32.08,32.02,32.07,44800.0,29.4835,29.5018,29.4467,29.4927,44800.0
2008-05-22 13:00:00,32.07,32.11,32.05,32.1,43400.0,29.4927,29.5294,29.4743,29.5202,43400.0
2008-05-22 13:30:00,32.07,32.1,32.04,32.08,22600.0,29.4927,29.5202,29.4651,29.5018,22600.0
2008-05-22 14:00:00,32.08,32.13,32.05,32.05,27400.0,29.5018,29.5478,29.4743,29.4743,27400.0
2008-05-22 14:30:00,32.07,32.13,32.04,32.04,21400.0,29.4927,29.5478,29.4651,29.4651,21400.0
2008-05-22 15:00:00,32.04,32.05,31.93,31.99,41800.0,29.4651,29.4743,29.3639,29.4191,41800.0
2008-05-22 15:30:00,32.0,32.01,31.88,31.95,63200.0,29.4283,29.4375,29.3179,29.3823,63200.0
2008-05-23 09:30:00,31.7,31.91,31.62,31.91,61600.0,29.1524,29.3455,29.0788,29.3455,61600.0
2008-05-23 10:00:00,31.89,32.2,31.89,32.12,38000.0,29.3271,29.6122,29.3271,29.5386,38000.0
2008-05-23 10:30:00,32.11,32.12,31.82,31.82,177400.0,29.5294,29.5386,29.2627,29.2627,177400.0
2008-05-23 11:00:00,31.83,31.9,31.75,31.88,37200.0,29.2719,29.3363,29.1984,29.3179,37200.0
2008-05-23 11:30:00,31.88,31.88,31.7,31.7,29400.0,29.3179,29.3179,29.1524,29.1524,29400.0
2008-05-23 12:00:00,31.7,31.71,31.62,31.62,24200.0,29.1524,29.1616,29.0788,29.0788,24200.0
2008-05-23 12:30:00,31.64,31.64,31.57,31.61,23200.0,29.0972,29.0972,29.0328,29.0696,23200.0
2008-05-23 13:00:00,31.61,31.68,31.57,31.59,23200.0,29.0696,29.134,29.0328,29.0512,23200.0
2008-05-23 13:30:00,31.59,31.65,31.43,31.43,25400.0,29.0512,29.1064,28.9041,28.9041,25400.0
2008-05-23 14:00:00,31.47,31.55,31.43,31.5,38400.0,28.9409,29.0144,28.9041,28.9685,38400.0
2008-05-23 14:30:00,31.5,31.6,31.46,31.48,31600.0,28.9685,29.0604,28.9317,28.9501,31600.0
2008-05-23 15:00:00,31.49,31.7,31.48,31.69,41800.0,28.9593,29.1524,28.9501,29.1432,41800.0
2008-05-23 15:30:00,31.69,31.72,31.58,31.61,82200.0,29.1432,29.1708,29.042,29.0696,82200.0
2008-05-27 09:30:00,31.58,32.19,31.58,32.19,60200.0,29.042,29.603,29.042,29.603,60200.0
2008-05-27 10:00:00,32.17,32.44,32.15,32.34,107200.0,29.5846,29.8329,29.5662,29.741,107200.0
2008-05-27 10:30:00,32.35,32.38,32.33,32.37,171800.0,29.7502,29.7777,29.7318,29.7685,171800.0
2008-05-27 11:00:00,32.38,32.38,32.23,32.3,86000.0,29.7777,29.7777,29.6398,29.7042,86000.0
2008-05-27 11:30:00,32.31,32.35,32.16,32.16,32200.0,29.7134,29.7502,29.5754,29.5754,32200.0
2008-05-27 12:00:00,32.16,32.21,32.08,32.18,38800.0,29.5754,29.6214,29.5018,29.5938,38800.0
2008-05-27 12:30:00,32.18,32.27,32.1,32.13,35600.0,29.5938,29.6766,29.5202,29.5478,35600.0
2008-05-27 13:00:00,32.13,32.16,32.04,32.13,39000.0,29.5478,29.5754,29.4651,29.5478,39000.0
2008-05-27 13:30:00,32.11,32.19,32.05,32.12,31400.0,29.5294,29.603,29.4743,29.5386,31400.0
2008-05-27 14:00:00,32.12,32.15,32.07,32.11,28600.0,29.5386,29.5662,29.4927,29.5294,28600.0
2008-05-27 14:30:00,32.12,32.12,32.05,32.06,32200.0,29.5386,29.5386,29.4743,29.4835,32200.0
2008-05-27 15:00:00,32.07,32.07,31.94,31.96,62000.0,29.4927,29.4927,29.3731,29.3915,62000.0
2008-05-27 15:30:00,31.96,32.05,31.89,31.96,139200.0,29.3915,29.4743,29.3271,29.3915,139200.0
2008-05-28 09:30:00,32.16,32.26,31.79,32.02,57800.0,29.5754,29.6674,29.2352,29.4467,57800.0
2008-05-28 10:00:00,32.01,32.01,31.53,31.54,60200.0,29.4375,29.4375,28.9961,29.0052,60200.0
2008-05-28 10:30:00,31.54,31.78,31.53,31.61,52800.0,29.0052,29.226,28.9961,29.0696,52800.0
2008-05-28 11:00:00,31.61,31.62,31.56,31.59,31000.0,29.0696,29.0788,29.0236,29.0512,31000.0
2008-05-28 11:30:00,31.58,31.75,31.57,31.75,28600.0,29.042,29.1984,29.0328,29.1984,28600.0
2008-05-28 12:00:00,31.75,31.79,31.64,31.79,23400.0,29.1984,29.2352,29.0972,29.2352,23400.0
2008-05-28 12:30:00,31.8,31.89,31.79,31.87,18600.0,29.2444,29.3271,29.2352,29.3087,18600.0
2008-05-28 13:00:00,31.85,31.87,31.75,31.79,14800.0,29.2903,29.3087,29.1984,29.2352,14800.0
2008-05-28 13:30:00,31.79,31.82,31.75,31.75,16000.0,29.2352,29.2627,29.1984,29.1984,16000.0
2008-05-28 14:00:00,31.75,31.77,31.75,31.76,32600.0,29.1984,29.2168,29.1984,29.2076,32600.0
2008-05-28 14:30:00,31.76,31.78,31.75,31.75,26600.0,29.2076,29.226,29.1984,29.1984,26600.0
2008-05-28 15:00:00,31.75,31.89,31.73,31.83,57400.0,29.1984,29.3271,29.18,29.2719,57400.0
2008-05-28 15:30:00,31.84,32.02,31.81,31.93,99200.0,29.2811,29.4467,29.2535,29.3639,99200.0
2008-05-29 09:30:00,32.16,32.38,31.91,32.27,68600.0,29.6119,29.8145,29.3817,29.7132,68600.0
2008-05-29 10:00:00,32.26,32.38,32.22,32.35,31400.0,29.704,29.8145,29.6671,29.7868,31400.0
2008-05-29 10:30:00,32.35,32.37,32.2,32.24,66200.0,29.7868,29.8052,29.6487,29.6855,66200.0
2008-05-29 11:00:00,32.2,32.21,31.93,32.19,47800.0,29.6487,29.6579,29.4001,29.6395,47800.0
2008-05-29 11:30:00,32.2,32.22,32.18,32.21,19400.0,29.6487,29.6671,29.6303,29.6579,19400.0
2008-05-29 12:00:00,32.21,32.22,32.2,32.22,18000.0,29.6579,29.6671,29.6487,29.6671,18000.0
2008-05-29 12:30:00,32.21,32.32,32.2,32.3,22800.0,29.6579,29.7592,29.6487,29.7408,22800.0
2008-05-29 13:00:00,32.31,32.38,32.3,32.37,32800.0,29.75,29.8145,29.7408,29.8052,32800.0
2008-05-29 13:30:00,32.37,32.37,32.27,32.28,12200.0,29.8052,29.8052,29.7132,29.7224,12200.0
2008-05-29 14:00:00,32.27,32.35,32.25,32.29,23800.0,29.7132,29.7868,29.6948,29.7316,23800.0
2008-05-29 14:30:00,32.27,32.35,32.27,32.34,27400.0,29.7132,29.7868,29.7132,29.7776,27400.0
2008-05-29 15:00:00,32.34,32.39,32.33,32.38,131400.0,29.7776,29.8237,29.7684,29.8145,131400.0
2008-05-29 15:30:00,32.39,32.56,32.34,32.38,260600.0,29.8237,29.9802,29.7776,29.8145,260600.0
2008-05-30 09:30:00,32.65,32.9,32.4,32.81,90000.0,30.0631,30.2933,29.8329,30.2104,90000.0
2008-05-30 10:00:00,32.81,32.94,32.55,32.57,73200.0,30.2104,30.3301,29.971,29.9894,73200.0
2008-05-30 10:30:00,32.57,32.58,32.42,32.43,37000.0,29.9894,29.9986,29.8513,29.8605,37000.0
2008-05-30 11:00:00,32.43,32.5,32.41,32.43,37200.0,29.8605,29.9249,29.8421,29.8605,37200.0
2008-05-30 11:30:00,32.41,32.43,32.34,32.35,29600.0,29.8421,29.8605,29.7776,29.7868,29600.0
2008-05-30 12:00:00,32.36,32.37,32.29,32.33,29800.0,29.796,29.8052,29.7316,29.7684,29800.0
2008-05-30 12:30:00,32.34,32.38,32.3,32.31,23200.0,29.7776,29.8145,29.7408,29.75,23200.0
2008-05-30 13:00:00,32.32,32.32,32.27,32.28,20000.0,29.7592,29.7592,29.7132,29.7224,20000.0
2008-05-30 13:30:00,32.27,32.38,32.24,32.38,28800.0,29.7132,29.8145,29.6855,29.8145,28800.0
2008-05-30 14:00:00,32.38,32.43,32.35,32.36,40600.0,29.8145,29.8605,29.7868,29.796,40600.0
2008-05-30 14:30:00,32.35,32.42,32.32,32.42,36000.0,29.7868,29.8513,29.7592,29.8513,36000.0
2008-05-30 15:00:00,32.42,32.45,32.3,32.43,74400.0,29.8513,29.8789,29.7408,29.8605,74400.0
2008-05-30 15:30:00,32.45,32.51,32.32,32.44,128800.0,29.8789,29.9342,29.7592,29.8697,128800.0
2008-06-02 09:30:00,32.51,32.51,31.85,31.96,96400.0,29.9342,29.9342,29.3264,29.4277,96400.0
2008-06-02 10:00:00,31.95,31.99,31.86,31.95,86800.0,29.4185,29.4554,29.3357,29.4185,86800.0
2008-06-02 10:30:00,31.96,31.96,31.73,31.75,101600.0,29.4277,29.4277,29.216,29.2344,101600.0
2008-06-02 11:00:00,31.73,31.75,31.68,31.69,55200.0,29.216,29.2344,29.1699,29.1791,55200.0
2008-06-02 11:30:00,31.68,31.68,31.3,31.33,107400.0,29.1699,29.1699,28.82,28.8477,107400.0
2008-06-02 12:00:00,31.33,31.54,31.28,31.45,88800.0,28.8477,29.041,28.8016,28.9581,88800.0
2008-06-02 12:30:00,31.45,31.54,31.36,31.47,99000.0,28.9581,29.041,28.8753,28.9766,99000.0
2008-06-02 13:00:00,31.49,31.69,31.47,31.65,51600.0,28.995,29.1791,28.9766,29.1423,51600.0
2008-06-02 13:30:00,31.66,31.68,31.55,31.62,70200.0,29.1515,29.1699,29.0502,29.1147,70200.0
2008-06-02 14:00:00,31.63,31.67,31.59,31.66,108000.0,29.1239,29.1607,29.0871,29.1515,108000.0
2008-06-02 14:30:00,31.65,31.75,31.64,31.71,113400.0,29.1423,29.2344,29.1331,29.1975,113400.0
2008-06-02 15:00:00,31.71,31.75,31.66,31.72,139200.0,29.1975,29.2344,29.1515,29.2067,139200.0
2008-06-02 15:30:00,31.72,31.95,31.68,31.81,222600.0,29.2067,29.4185,29.1699,29.2896,222600.0
2008-06-03 09:30:00,31.74,32.15,31.67,31.93,301200.0,29.2252,29.6027,29.1607,29.4001,301200.0
2008-06-03 10:00:00,31.93,32.08,31.93,32.02,194400.0,29.4001,29.5382,29.4001,29.483,194400.0
2008-06-03 10:30:00,32.02,32.02,31.88,31.93,126400.0,29.483,29.483,29.3541,29.4001,126400.0
2008-06-03 11:00:00,31.95,31.99,31.89,31.9,48800.0,29.4185,29.4554,29.3633,29.3725,48800.0
2008-06-03 11:30:00,31.9,31.93,31.88,31.88,139800.0,29.3725,29.4001,29.3541,29.3541,139800.0
2008-06-03 12:00:00,31.88,31.91,31.88,31.91,146200.0,29.3541,29.3817,29.3541,29.3817,146200.0
2008-06-03 12:30:00,31.91,31.93,31.84,31.91,85600.0,29.3817,29.4001,29.3172,29.3817,85600.0
2008-06-03 13:00:00,31.89,31.95,31.89,31.92,42400.0,29.3633,29.4185,29.3633,29.3909,42400.0
2008-06-03 13:30:00,31.91,31.91,31.79,31.85,72600.0,29.3817,29.3817,29.2712,29.3264,72600.0
2008-06-03 14:00:00,31.85,31.86,31.81,31.85,153200.0,29.3264,29.3357,29.2896,29.3264,153200.0
2008-06-03 14:30:00,31.85,31.87,31.82,31.84,94000.0,29.3264,29.3449,29.2988,29.3172,94000.0
2008-06-03 15:00:00,31.84,31.92,31.83,31.91,161000.0,29.3172,29.3909,29.308,29.3817,161000.0
2008-06-03 15:30:00,31.9,32.08,31.87,32.0,311000.0,29.3725,29.5382,29.3449,29.4646,311000.0
2008-06-04 09:30:00,31.95,32.07,31.55,31.75,88800.0,29.4185,29.529,29.0502,29.2344,88800.0
2008-06-04 10:00:00,31.75,32.02,31.74,31.93,211600.0,29.2344,29.483,29.2252,29.4001,211600.0
2008-06-04 10:30:00,31.93,31.99,31.83,31.86,69600.0,29.4001,29.4554,29.308,29.3357,69600.0
2008-06-04 11:00:00,31.86,31.88,31.78,31.82,64000.0,29.3357,29.3541,29.262,29.2988,64000.0
2008-06-04 11:30:00,31.82,31.86,31.81,31.85,54000.0,29.2988,29.3357,29.2896,29.3264,54000.0
2008-06-04 12:00:00,31.85,31.86,31.85,31.85,63200.0,29.3264,29.3357,29.3264,29.3264,63200.0
2008-06-04 12:30:00,31.85,31.92,31.85,31.9,73400.0,29.3264,29.3909,29.3264,29.3725,73400.0
2008-06-04 13:00:00,31.9,31.91,31.85,31.86,33800.0,29.3725,29.3817,29.3264,29.3357,33800.0
2008-06-04 13:30:00,31.86,31.9,31.86,31.87,35400.0,29.3357,29.3725,29.3357,29.3449,35400.0
2008-06-04 14:00:00,31.86,31.92,31.84,31.88,62400.0,29.3357,29.3909,29.3172,29.3541,62400.0
2008-06-04 14:30:00,31.87,32.03,31.86,31.93,51600.0,29.3449,29.4922,29.3357,29.4001,51600.0
2008-06-04 15:00:00,31.95,31.97,31.85,31.91,112400.0,29.4185,29.4369,29.3264,29.3817,112400.0
2008-06-04 15:30:00,31.91,31.92,31.79,31.83,193200.0,29.3817,29.3909,29.2712,29.308,193200.0
2008-06-05 09:30:00,32.04,32.28,31.88,32.18,55200.0,29.5014,29.7224,29.3541,29.6303,55200.0
2008-06-05 10:00:00,32.17,32.43,32.15,32.16,89000.0,29.6211,29.8605,29.6027,29.6119,89000.0
2008-06-05 10:30:00,32.16,32.16,31.95,31.98,64600.0,29.6119,29.6119,29.4185,29.4461,64600.0
2008-06-05 11:00:00,31.95,32.08,31.93,32.07,38600.0,29.4185,29.5382,29.4001,29.529,38600.0
2008-06-05 11:30:00,32.07,32.09,32.02,32.09,85800.0,29.529,29.5474,29.483,29.5474,85800.0
2008-06-05 12:00:00,32.08,32.08,32.05,32.05,55000.0,29.5382,29.5382,29.5106,29.5106,55000.0
2008-06-05 12:30:00,32.05,32.14,32.05,32.12,37000.0,29.5106,29.5935,29.5106,29.5751,37000.0
2008-06-05 13:00:00,32.12,32.23,32.12,32.23,46800.0,29.5751,29.6763,29.5751,29.6763,46800.0
2008-06-05 13:30:00,32.23,32.33,32.21,32.31,31400.0,29.6763,29.7684,29.6579,29.75,31400.0
2008-06-05 14:00:00,32.3,32.3,32.11,32.15,66000.0,29.7408,29.7408,29.5658,29.6027,66000.0
2008-06-05 14:30:00,32.16,32.21,32.13,32.17,47800.0,29.6119,29.6579,29.5843,29.6211,47800.0
2008-06-05 15:00:00,32.18,32.18,32.07,32.07,110200.0,29.6303,29.6303,29.529,29.529,110200.0
2008-06-05 15:30:00,32.07,32.09,31.97,32.02,249800.0,29.529,29.5474,29.4369,29.483,249800.0
2008-06-06 09:30:00,31.95,31.96,31.66,31.66,88800.0,29.4185,29.4277,29.1515,29.1515,88800.0
2008-06-06 10:00:00,31.66,31.67,31.55,31.55,89000.0,29.1515,29.1607,29.0502,29.0502,89000.0
2008-06-06 10:30:00,31.56,31.59,31.47,31.47,60000.0,29.0594,29.0871,28.9766,28.9766,60000.0
2008-06-06 11:00:00,31.47,31.5,31.44,31.46,74400.0,28.9766,29.0042,28.9489,28.9674,74400.0
2008-06-06 11:30:00,31.47,31.5,31.43,31.48,45800.0,28.9766,29.0042,28.9397,28.9858,45800.0
2008-06-06 12:00:00,31.47,31.49,31.41,31.42,38400.0,28.9766,28.995,28.9213,28.9305,38400.0
2008-06-06 12:30:00,31.42,31.43,31.38,31.41,28400.0,28.9305,28.9397,28.8937,28.9213,28400.0
2008-06-06 13:00:00,31.39,31.43,31.36,31.39,30000.0,28.9029,28.9397,28.8753,28.9029,30000.0
2008-06-06 13:30:00,31.39,31.39,31.32,31.39,47200.0,28.9029,28.9029,28.8384,28.9029,47200.0
2008-06-06 14:00:00,31.38,31.41,31.33,31.35,59000.0,28.8937,28.9213,28.8477,28.8661,59000.0
2008-06-06 14:30:00,31.34,31.35,31.24,31.24,60600.0,28.8569,28.8661,28.7648,28.7648,60600.0
2008-06-06 15:00:00,31.24,31.45,31.24,31.42,112200.0,28.7648,28.9581,28.7648,28.9305,112200.0
2008-06-06 15:30:00,31.43,31.47,31.28,31.34,178600.0,28.9397,28.9766,28.8016,28.8569,178600.0
2008-06-09 09:30:00,31.25,31.29,30.96,31.05,66600.0,28.774,28.8108,28.507,28.5898,66600.0
2008-06-09 10:00:00,31.06,31.13,30.99,30.99,62400.0,28.599,28.6635,28.5346,28.5346,62400.0
2008-06-09 10:30:00,31.0,31.11,31.0,31.11,48800.0,28.5438,28.6451,28.5438,28.6451,48800.0
2008-06-09 11:00:00,31.1,31.26,31.1,31.26,39600.0,28.6359,28.7832,28.6359,28.7832,39600.0
2008-06-09 11:30:00,31.26,31.41,31.24,31.41,60000.0,28.7832,28.9213,28.7648,28.9213,60000.0
2008-06-09 12:00:00,31.41,31.54,31.4,31.54,85200.0,28.9213,29.041,28.9121,29.041,85200.0
2008-06-09 12:30:00,31.54,31.64,31.51,31.63,86200.0,29.041,29.1331,29.0134,29.1239,86200.0
2008-06-09 13:00:00,31.62,31.64,31.56,31.59,104600.0,29.1147,29.1331,29.0594,29.0871,104600.0
2008-06-09 13:30:00,31.61,31.76,31.61,31.75,130400.0,29.1055,29.2436,29.1055,29.2344,130400.0
2008-06-09 14:00:00,31.73,31.75,31.52,31.56,244600.0,29.216,29.2344,29.0226,29.0594,244600.0
2008-06-09 14:30:00,31.53,31.75,31.49,31.53,271200.0,29.0318,29.2344,28.995,29.0318,271200.0
2008-06-09 15:00:00,31.53,31.61,31.52,31.55,82800.0,29.0318,29.1055,29.0226,29.0502,82800.0
2008-06-09 15:30:00,31.57,31.63,31.52,31.59,192600.0,29.0686,29.1239,29.0226,29.0871,192600.0
2008-06-10 09:30:00,31.45,31.45,31.09,31.4,48200.0,28.9581,28.9581,28.6267,28.9121,48200.0
2008-06-10 10:00:00,31.4,31.56,31.36,31.48,72200.0,28.9121,29.0594,28.8753,28.9858,72200.0
2008-06-10 10:30:00,31.46,31.68,31.46,31.61,160400.0,28.9674,29.1699,28.9674,29.1055,160400.0
2008-06-10 11:00:00,31.63,31.68,31.57,31.66,180200.0,29.1239,29.1699,29.0686,29.1515,180200.0
2008-06-10 11:30:00,31.65,31.75,31.65,31.68,34600.0,29.1423,29.2344,29.1423,29.1699,34600.0
2008-06-10 12:00:00,31.68,31.68,31.57,31.6,33200.0,29.1699,29.1699,29.0686,29.0963,33200.0
2008-06-10 12:30:00,31.61,31.67,31.57,31.62,130800.0,29.1055,29.1607,29.0686,29.1147,130800.0
2008-06-10 13:00:00,31.62,31.71,31.6,31.68,45600.0,29.1147,29.1975,29.0963,29.1699,45600.0
2008-06-10 13:30:00,31.67,31.68,31.53,31.53,35000.0,29.1607,29.1699,29.0318,29.0318,35000.0
2008-06-10 14:00:00,31.53,31.54,31.38,31.43,331000.0,29.0318,29.041,28.8937,28.9397,331000.0
2008-06-10 14:30:00,31.43,31.5,31.36,31.48,44400.0,28.9397,29.0042,28.8753,28.9858,44400.0
2008-06-10 15:00:00,31.47,31.54,31.46,31.5,53000.0,28.9766,29.041,28.9674,29.0042,53000.0
2008-06-10 15:30:00,31.49,31.55,31.46,31.5,83400.0,28.995,29.0502,28.9674,29.0042,83400.0
2008-06-11 09:30:00,31.43,31.43,31.04,31.08,64800.0,28.9397,28.9397,28.5806,28.6175,64800.0
2008-06-11 10:00:00,31.07,31.07,30.88,30.89,56400.0,28.6083,28.6083,28.4333,28.4425,56400.0
2008-06-11 10:30:00,30.88,31.0,30.81,30.9,72200.0,28.4333,28.5438,28.3689,28.4517,72200.0
2008-06-11 11:00:00,30.89,30.98,30.75,30.78,74400.0,28.4425,28.5254,28.3136,28.3412,74400.0
2008-06-11 11:30:00,30.78,30.83,30.72,30.78,43800.0,28.3412,28.3873,28.286,28.3412,43800.0
2008-06-11 12:00:00,30.77,30.81,30.72,30.77,68600.0,28.332,28.3689,28.286,28.332,68600.0
2008-06-11 12:30:00,30.75,30.78,30.69,30.71,56000.0,28.3136,28.3412,28.2584,28.2768,56000.0
2008-06-11 13:00:00,30.71,30.76,30.64,30.75,53000.0,28.2768,28.3228,28.2123,28.3136,53000.0
2008-06-11 13:30:00,30.75,30.78,30.67,30.76,55200.0,28.3136,28.3412,28.2399,28.3228,55200.0
2008-06-11 14:00:00,30.75,30.85,30.73,30.81,129200.0,28.3136,28.4057,28.2952,28.3689,129200.0
2008-06-11 14:30:00,30.82,30.83,30.6,30.61,93600.0,28.3781,28.3873,28.1755,28.1847,93600.0
2008-06-11 15:00:00,30.61,30.63,30.42,30.47,200600.0,28.1847,28.2031,28.0098,28.0558,200600.0
2008-06-11 15:30:00,30.47,30.5,30.09,30.23,517600.0,28.0558,28.0834,27.7059,27.8348,517600.0
2008-06-12 09:30:00,30.36,30.68,30.25,30.68,92200.0,27.9545,28.2492,27.8532,28.2492,92200.0
2008-06-12 10:00:00,30.69,30.75,30.66,30.7,69000.0,28.2584,28.3136,28.2307,28.2676,69000.0
2008-06-12 10:30:00,30.7,30.81,30.65,30.76,74800.0,28.2676,28.3689,28.2215,28.3228,74800.0
2008-06-12 11:00:00,30.76,31.07,30.75,31.07,87800.0,28.3228,28.6083,28.3136,28.6083,87800.0
2008-06-12 11:30:00,31.05,31.07,31.01,31.06,56400.0,28.5898,28.6083,28.553,28.599,56400.0
2008-06-12 12:00:00,31.05,31.11,31.0,31.1,78800.0,28.5898,28.6451,28.5438,28.6359,78800.0
2008-06-12 12:30:00,31.1,31.25,31.08,31.09,165200.0,28.6359,28.774,28.6175,28.6267,165200.0
2008-06-12 13:00:00,31.08,31.1,30.99,30.99,115200.0,28.6175,28.6359,28.5346,28.5346,115200.0
2008-06-12 13:30:00,30.98,30.99,30.89,30.9,52200.0,28.5254,28.5346,28.4425,28.4517,52200.0
2008-06-12 14:00:00,30.9,31.05,30.88,31.0,83000.0,28.4517,28.5898,28.4333,28.5438,83000.0
2008-06-12 14:30:00,31.0,31.02,30.91,30.92,91800.0,28.5438,28.5622,28.4609,28.4701,91800.0
2008-06-12 15:00:00,30.93,31.0,30.83,30.83,84600.0,28.4793,28.5438,28.3873,28.3873,84600.0
2008-06-12 15:30:00,30.83,30.98,30.83,30.89,109600.0,28.3873,28.5254,28.3873,28.4425,109600.0
2008-06-13 09:30:00,30.1,30.83,30.02,30.64,249400.0,27.7151,28.3873,27.6414,28.2123,249400.0
2008-06-13 10:00:00,30.61,30.81,30.53,30.71,74800.0,28.1847,28.3689,28.111,28.2768,74800.0
2008-06-13 10:30:00,30.71,30.79,30.68,30.74,112200.0,28.2768,28.3504,28.2492,28.3044,112200.0
2008-06-13 11:00:00,30.75,30.8,30.74,30.74,42600.0,28.3136,28.3596,28.3044,28.3044,42600.0
2008-06-13 11:30:00,30.74,30.78,30.56,30.75,62800.0,28.3044,28.3412,28.1387,28.3136,62800.0
2008-06-13 12:00:00,30.75,30.75,30.66,30.71,39400.0,28.3136,28.3136,28.2307,28.2768,39400.0
2008-06-13 12:30:00,30.69,30.72,30.61,30.62,36000.0,28.2584,28.286,28.1847,28.1939,36000.0
2008-06-13 13:00:00,30.61,30.69,30.57,30.69,109800.0,28.1847,28.2584,28.1479,28.2584,109800.0
2008-06-13 13:30:00,30.7,30.72,30.61,30.65,52800.0,28.2676,28.286,28.1847,28.2215,52800.0
2008-06-13 14:00:00,30.65,30.74,30.62,30.66,81400.0,28.2215,28.3044,28.1939,28.2307,81400.0
2008-06-13 14:30:00,30.65,30.76,30.65,30.75,65400.0,28.2215,28.3228,28.2215,28.3136,65400.0
2008-06-13 15:00:00,30.75,30.75,30.66,30.68,77400.0,28.3136,28.3136,28.2307,28.2492,77400.0
2008-06-13 15:30:00,30.68,30.84,30.68,30.84,107000.0,28.2492,28.3965,28.2492,28.3965,107000.0
2008-06-16 09:30:00,30.75,30.96,30.4,30.52,69800.0,28.3136,28.507,27.9913,28.1018,69800.0
2008-06-16 10:00:00,30.52,30.63,30.51,30.6,51800.0,28.1018,28.2031,28.0926,28.1755,51800.0
2008-06-16 10:30:00,30.6,30.71,30.6,30.7,60800.0,28.1755,28.2768,28.1755,28.2676,60800.0
2008-06-16 11:00:00,30.71,30.8,30.7,30.77,67200.0,28.2768,28.3596,28.2676,28.332,67200.0
2008-06-16 11:30:00,30.77,30.83,30.76,30.79,43000.0,28.332,28.3873,28.3228,28.3504,43000.0
2008-06-16 12:00:00,30.79,30.8,30.71,30.74,22800.0,28.3504,28.3596,28.2768,28.3044,22800.0
2008-06-16 12:30:00,30.73,30.83,30.73,30.83,37000.0,28.2952,28.3873,28.2952,28.3873,37000.0
2008-06-16 13:00:00,30.82,30.83,30.76,30.79,23200.0,28.3781,28.3873,28.3228,28.3504,23200.0
2008-06-16 13:30:00,30.83,30.91,30.82,30.9,21800.0,28.3873,28.4609,28.3781,28.4517,21800.0
2008-06-16 14:00:00,30.9,30.9,30.77,30.77,28200.0,28.4517,28.4517,28.332,28.332,28200.0
2008-06-16 14:30:00,30.78,30.84,30.76,30.83,27200.0,28.3412,28.3965,28.3228,28.3873,27200.0
2008-06-16 15:00:00,30.83,30.83,30.75,30.82,32400.0,28.3873,28.3873,28.3136,28.3781,32400.0
2008-06-16 15:30:00,30.83,30.86,30.74,30.78,100200.0,28.3873,28.4149,28.3044,28.3412,100200.0
2008-06-17 09:30:00,30.83,31.0,30.82,30.83,111000.0,28.3873,28.5438,28.3781,28.3873,111000.0
2008-06-17 10:00:00,30.83,30.85,30.71,30.74,32400.0,28.3873,28.4057,28.2768,28.3044,32400.0
2008-06-17 10:30:00,30.75,30.81,30.73,30.81,32800.0,28.3136,28.3689,28.2952,28.3689,32800.0
2008-06-17 11:00:00,30.81,30.88,30.79,30.8,49600.0,28.3689,28.4333,28.3504,28.3596,49600.0
2008-06-17 11:30:00,30.79,30.84,30.74,30.79,46000.0,28.3504,28.3965,28.3044,28.3504,46000.0
2008-06-17 12:00:00,30.78,30.79,30.72,30.72,27400.0,28.3412,28.3504,28.286,28.286,27400.0
2008-06-17 12:30:00,30.73,30.78,30.65,30.78,32200.0,28.2952,28.3412,28.2215,28.3412,32200.0
2008-06-17 13:00:00,30.77,30.86,30.75,30.82,43600.0,28.332,28.4149,28.3136,28.3781,43600.0
2008-06-17 13:30:00,30.82,30.86,30.8,30.86,34200.0,28.3781,28.4149,28.3596,28.4149,34200.0
2008-06-17 14:00:00,30.86,30.86,30.79,30.82,36000.0,28.4149,28.4149,28.3504,28.3781,36000.0
2008-06-17 14:30:00,30.82,30.9,30.82,30.89,45800.0,28.3781,28.4517,28.3781,28.4425,45800.0
2008-06-17 15:00:00,30.88,30.91,30.79,30.79,43200.0,28.4333,28.4609,28.3504,28.3504,43200.0
2008-06-17 15:30:00,30.79,30.83,30.75,30.81,93200.0,28.3504,28.3873,28.3136,28.3689,93200.0
2008-06-18 09:30:00,30.6,30.76,30.42,30.7,54400.0,28.1755,28.3228,28.0098,28.2676,54400.0
2008-06-18 10:00:00,30.72,30.86,30.69,30.82,46800.0,28.286,28.4149,28.2584,28.3781,46800.0
2008-06-18 10:30:00,30.82,30.99,30.79,30.93,53800.0,28.3781,28.5346,28.3504,28.4793,53800.0
2008-06-18 11:00:00,30.93,31.0,30.81,30.99,42200.0,28.4793,28.5438,28.3689,28.5346,42200.0
2008-06-18 11:30:00,30.99,31.0,30.88,30.97,59800.0,28.5346,28.5438,28.4333,28.5162,59800.0
2008-06-18 12:00:00,30.98,31.0,30.92,30.93,42000.0,28.5254,28.5438,28.4701,28.4793,42000.0
2008-06-18 12:30:00,30.93,30.93,30.78,30.86,32400.0,28.4793,28.4793,28.3412,28.4149,32400.0
2008-06-18 13:00:00,30.86,30.86,30.73,30.81,29200.0,28.4149,28.4149,28.2952,28.3689,29200.0
2008-06-18 13:30:00,30.8,30.95,30.78,30.85,21400.0,28.3596,28.4978,28.3412,28.4057,21400.0
2008-06-18 14:00:00,30.86,30.91,30.74,30.75,38200.0,28.4149,28.4609,28.3044,28.3136,38200.0
2008-06-18 14:30:00,30.75,30.86,30.75,30.84,39800.0,28.3136,28.4149,28.3136,28.3965,39800.0
2008-06-18 15:00:00,30.83,30.93,30.81,30.93,42200.0,28.3873,28.4793,28.3689,28.4793,42200.0
2008-06-18 15:30:00,30.92,30.92,30.68,30.75,97600.0,28.4701,28.4701,28.2492,28.3136,97600.0
2008-06-19 09:30:00,30.71,31.02,30.36,30.88,253600.0,28.2768,28.5622,27.9545,28.4333,253600.0
2008-06-19 10:00:00,30.86,30.88,30.6,30.6,102400.0,28.4149,28.4333,28.1755,28.1755,102400.0
2008-06-19 10:30:00,30.61,30.8,30.6,30.75,92600.0,28.1847,28.3596,28.1755,28.3136,92600.0
2008-06-19 11:00:00,30.75,30.8,30.73,30.79,33800.0,28.3136,28.3596,28.2952,28.3504,33800.0
2008-06-19 11:30:00,30.81,30.89,30.8,30.86,84600.0,28.3689,28.4425,28.3596,28.4149,84600.0
2008-06-19 12:00:00,30.87,31.06,30.86,31.0,78400.0,28.4241,28.599,28.4149,28.5438,78400.0
2008-06-19 12:30:00,31.0,31.11,31.0,31.06,82400.0,28.5438,28.6451,28.5438,28.599,82400.0
2008-06-19 13:00:00,31.07,31.13,31.05,31.12,46800.0,28.6083,28.6635,28.5898,28.6543,46800.0
2008-06-19 13:30:00,31.13,31.13,30.97,31.0,61200.0,28.6635,28.6635,28.5162,28.5438,61200.0
2008-06-19 14:00:00,31.0,31.02,30.91,30.98,56600.0,28.5438,28.5622,28.4609,28.5254,56600.0
2008-06-19 14:30:00,30.98,31.03,30.96,30.99,65000.0,28.5254,28.5714,28.507,28.5346,65000.0
2008-06-19 15:00:00,30.99,31.0,30.93,30.93,83200.0,28.5346,28.5438,28.4793,28.4793,83200.0
2008-06-19 15:30:00,30.93,31.0,30.93,30.99,110600.0,28.4793,28.5438,28.4793,28.5346,110600.0
2008-06-20 09:30:00,30.75,31.13,30.75,31.05,248000.0,28.3136,28.6635,28.3136,28.5898,248000.0
2008-06-20 10:00:00,31.1,31.17,30.81,31.01,137800.0,28.6359,28.7003,28.3689,28.553,137800.0
2008-06-20 10:30:00,31.0,31.03,30.9,30.98,73400.0,28.5438,28.5714,28.4517,28.5254,73400.0
2008-06-20 11:00:00,30.99,31.05,30.96,30.99,79600.0,28.5346,28.5898,28.507,28.5346,79600.0
2008-06-20 11:30:00,30.98,31.04,30.97,30.99,56200.0,28.5254,28.5806,28.5162,28.5346,56200.0
2008-06-20 12:00:00,30.97,31.0,30.86,30.88,31600.0,28.5162,28.5438,28.4149,28.4333,31600.0
2008-06-20 12:30:00,30.88,30.92,30.83,30.92,39400.0,28.4333,28.4701,28.3873,28.4701,39400.0
2008-06-20 13:00:00,30.93,31.01,30.93,30.96,38600.0,28.4793,28.553,28.4793,28.507,38600.0
2008-06-20 13:30:00,30.95,31.02,30.92,30.98,49000.0,28.4978,28.5622,28.4701,28.5254,49000.0
2008-06-20 14:00:00,30.99,31.03,30.9,31.02,116800.0,28.5346,28.5714,28.4517,28.5622,116800.0
2008-06-20 14:30:00,31.01,31.07,30.98,30.99,85400.0,28.553,28.6083,28.5254,28.5346,85400.0
2008-06-20 15:00:00,30.99,31.02,30.95,31.0,103000.0,28.5346,28.5622,28.4978,28.5438,103000.0
2008-06-20 15:30:00,30.99,31.01,30.85,30.97,136800.0,28.5346,28.553,28.4057,28.5162,136800.0
2008-06-23 09:30:00,31.11,31.11,30.73,30.9,43200.0,28.6451,28.6451,28.2952,28.4517,43200.0
2008-06-23 10:00:00,30.86,30.97,30.83,30.85,74200.0,28.4149,28.5162,28.3873,28.4057,74200.0
2008-06-23 10:30:00,30.85,30.93,30.83,30.92,53800.0,28.4057,28.4793,28.3873,28.4701,53800.0
2008-06-23 11:00:00,30.91,30.91,30.82,30.83,32600.0,28.4609,28.4609,28.3781,28.3873,32600.0
2008-06-23 11:30:00,30.83,30.95,30.8,30.95,72800.0,28.3873,28.4978,28.3596,28.4978,72800.0
2008-06-23 12:00:00,30.95,30.95,30.75,30.77,66400.0,28.4978,28.4978,28.3136,28.332,66400.0
2008-06-23 12:30:00,30.77,30.82,30.76,30.78,32400.0,28.332,28.3781,28.3228,28.3412,32400.0
2008-06-23 13:00:00,30.78,30.93,30.77,30.81,47200.0,28.3412,28.4793,28.332,28.3689,47200.0
2008-06-23 13:30:00,30.8,30.82,30.75,30.76,51600.0,28.3596,28.3781,28.3136,28.3228,51600.0
2008-06-23 14:00:00,30.77,30.78,30.58,30.66,116800.0,28.332,28.3412,28.1571,28.2307,116800.0
2008-06-23 14:30:00,30.67,30.71,30.6,30.65,71600.0,28.2399,28.2768,28.1755,28.2215,71600.0
2008-06-23 15:00:00,30.64,30.67,30.59,30.65,148400.0,28.2123,28.2399,28.1663,28.2215,148400.0
2008-06-23 15:30:00,30.64,30.81,30.57,30.73,220200.0,28.2123,28.3689,28.1479,28.2952,220200.0
2008-06-24 09:30:00,30.64,30.88,30.64,30.78,130400.0,28.2123,28.4333,28.2123,28.3412,130400.0
2008-06-24 10:00:00,30.75,30.95,30.75,30.91,76000.0,28.3136,28.4978,28.3136,28.4609,76000.0
2008-06-24 10:30:00,30.91,30.92,30.83,30.83,96400.0,28.4609,28.4701,28.3873,28.3873,96400.0
2008-06-24 11:00:00,30.83,30.92,30.83,30.87,57400.0,28.3873,28.4701,28.3873,28.4241,57400.0
2008-06-24 11:30:00,30.89,31.01,30.87,30.99,66200.0,28.4425,28.553,28.4241,28.5346,66200.0
2008-06-24 12:00:00,30.98,31.02,30.97,31.01,123800.0,28.5254,28.5622,28.5162,28.553,123800.0
2008-06-24 12:30:00,31.02,31.16,31.0,31.11,127200.0,28.5622,28.6911,28.5438,28.6451,127200.0
2008-06-24 13:00:00,31.11,31.33,31.1,31.29,130000.0,28.6451,28.8477,28.6359,28.8108,130000.0
2008-06-24 13:30:00,31.29,31.36,31.25,31.36,92400.0,28.8108,28.8753,28.774,28.8753,92400.0
2008-06-24 14:00:00,31.36,31.52,31.36,31.5,184200.0,28.8753,29.0226,28.8753,29.0042,184200.0
2008-06-24 14:30:00,31.5,31.61,31.5,31.59,168000.0,29.0042,29.1055,29.0042,29.0871,168000.0
2008-06-24 15:00:00,31.6,31.68,31.51,31.65,194200.0,29.0963,29.1699,29.0134,29.1423,194200.0
2008-06-24 15:30:00,31.65,31.68,31.42,31.43,314200.0,29.1423,29.1699,28.9305,28.9397,314200.0
2008-06-25 09:30:00,31.49,31.83,31.42,31.7,81400.0,28.995,29.308,28.9305,29.1883,81400.0
2008-06-25 10:00:00,31.7,31.86,31.61,31.8,114800.0,29.1883,29.3357,29.1055,29.2804,114800.0
2008-06-25 10:30:00,31.79,31.8,31.72,31.78,64000.0,29.2712,29.2804,29.2067,29.262,64000.0
2008-06-25 11:00:00,31.78,31.79,31.64,31.7,155600.0,29.262,29.2712,29.1331,29.1883,155600.0
2008-06-25 11:30:00,31.69,31.73,31.61,31.64,47000.0,29.1791,29.216,29.1055,29.1331,47000.0
2008-06-25 12:00:00,31.64,31.64,31.53,31.54,33800.0,29.1331,29.1331,29.0318,29.041,33800.0
2008-06-25 12:30:00,31.55,31.55,31.46,31.49,32800.0,29.0502,29.0502,28.9674,28.995,32800.0
2008-06-25 13:00:00,31.48,31.53,31.41,31.53,57000.0,28.9858,29.0318,28.9213,29.0318,57000.0
2008-06-25 13:30:00,31.53,31.6,31.5,31.5,43400.0,29.0318,29.0963,29.0042,29.0042,43400.0
2008-06-25 14:00:00,31.52,31.67,31.48,31.61,91600.0,29.0226,29.1607,28.9858,29.1055,91600.0
2008-06-25 14:30:00,31.61,31.75,31.55,31.74,64400.0,29.1055,29.2344,29.0502,29.2252,64400.0
2008-06-25 15:00:00,31.73,31.85,31.71,31.81,86200.0,29.216,29.3264,29.1975,29.2896,86200.0
2008-06-25 15:30:00,31.8,31.8,31.52,31.68,157600.0,29.2804,29.2804,29.0226,29.1699,157600.0
2008-06-26 09:30:00,31.58,31.99,31.37,31.96,56200.0,29.0778,29.4554,28.8845,29.4277,56200.0
2008-06-26 10:00:00,31.98,32.0,31.56,31.72,84400.0,29.4461,29.4646,29.0594,29.2067,84400.0
2008-06-26 10:30:00,31.67,31.67,31.45,31.46,79600.0,29.1607,29.1607,28.9581,28.9674,79600.0
2008-06-26 11:00:00,31.46,31.52,31.38,31.39,78200.0,28.9674,29.0226,28.8937,28.9029,78200.0
2008-06-26 11:30:00,31.38,31.41,31.3,31.34,54200.0,28.8937,28.9213,28.82,28.8569,54200.0
2008-06-26 12:00:00,31.36,31.39,31.29,31.39,91800.0,28.8753,28.9029,28.8108,28.9029,91800.0
2008-06-26 12:30:00,31.37,31.4,31.27,31.32,21000.0,28.8845,28.9121,28.7924,28.8384,21000.0
2008-06-26 13:00:00,31.32,31.45,31.32,31.45,38000.0,28.8384,28.9581,28.8384,28.9581,38000.0
2008-06-26 13:30:00,31.43,31.66,31.41,31.66,53200.0,28.9397,29.1515,28.9213,29.1515,53200.0
2008-06-26 14:00:00,31.64,31.67,31.56,31.67,62800.0,29.1331,29.1607,29.0594,29.1607,62800.0
2008-06-26 14:30:00,31.67,31.74,31.63,31.63,57200.0,29.1607,29.2252,29.1239,29.1239,57200.0
2008-06-26 15:00:00,31.64,31.76,31.61,31.75,72800.0,29.1331,29.2436,29.1055,29.2344,72800.0
2008-06-26 15:30:00,31.75,31.81,31.57,31.61,223200.0,29.2344,29.2896,29.0686,29.1055,223200.0
2008-06-27 09:30:00,31.53,31.61,31.21,31.25,102200.0,29.0318,29.1055,28.7372,28.774,102200.0
2008-06-27 10:00:00,31.25,31.55,31.22,31.51,146000.0,28.774,29.0502,28.7464,29.0134,146000.0
2008-06-27 10:30:00,31.52,31.66,31.42,31.61,81800.0,29.0226,29.1515,28.9305,29.1055,81800.0
2008-06-27 11:00:00,31.62,31.74,31.58,31.71,62000.0,29.1147,29.2252,29.0778,29.1975,62000.0
2008-06-27 11:30:00,31.71,31.71,31.49,31.49,55400.0,29.1975,29.1975,28.995,28.995,55400.0
2008-06-27 12:00:00,31.5,31.67,31.48,31.66,52600.0,29.0042,29.1607,28.9858,29.1515,52600.0
2008-06-27 12:30:00,31.66,31.73,31.64,31.71,47200.0,29.1515,29.216,29.1331,29.1975,47200.0
2008-06-27 13:00:00,31.7,31.71,31.58,31.58,49600.0,29.1883,29.1975,29.0778,29.0778,49600.0
2008-06-27 13:30:00,31.58,31.8,31.58,31.68,72800.0,29.0778,29.2804,29.0778,29.1699,72800.0
2008-06-27 14:00:00,31.68,31.75,31.63,31.68,91000.0,29.1699,29.2344,29.1239,29.1699,91000.0
2008-06-27 14:30:00,31.68,31.81,31.67,31.81,80200.0,29.1699,29.2896,29.1607,29.2896,80200.0
2008-06-27 15:00:00,31.81,31.85,31.74,31.85,117000.0,29.2896,29.3264,29.2252,29.3264,117000.0
2008-06-27 15:30:00,31.84,31.92,31.72,31.75,198600.0,29.3172,29.3909,29.2067,29.2344,198600.0
2008-06-30 09:30:00,31.61,31.96,31.56,31.93,75200.0,29.1055,29.4277,29.0594,29.4001,75200.0
2008-06-30 10:00:00,31.91,32.15,31.83,32.01,82800.0,29.3817,29.6027,29.308,29.4738,82800.0
2008-06-30 10:30:00,32.01,32.04,31.89,31.97,45200.0,29.4738,29.5014,29.3633,29.4369,45200.0
2008-06-30 11:00:00,31.98,32.0,31.89,31.97,52200.0,29.4461,29.4646,29.3633,29.4369,52200.0
2008-06-30 11:30:00,31.97,32.0,31.93,31.98,43200.0,29.4369,29.4646,29.4001,29.4461,43200.0
2008-06-30 12:00:00,31.97,31.99,31.83,31.84,38200.0,29.4369,29.4554,29.308,29.3172,38200.0
2008-06-30 12:30:00,31.83,31.93,31.77,31.88,35600.0,29.308,29.4001,29.2528,29.3541,35600.0
2008-06-30 13:00:00,31.88,31.91,31.77,31.84,36600.0,29.3541,29.3817,29.2528,29.3172,36600.0
2008-06-30 13:30:00,31.83,31.85,31.67,31.71,40800.0,29.308,29.3264,29.1607,29.1975,40800.0
2008-06-30 14:00:00,31.71,31.8,31.66,31.78,45000.0,29.1975,29.2804,29.1515,29.262,45000.0
2008-06-30 14:30:00,31.79,31.85,31.76,31.77,51800.0,29.2712,29.3264,29.2436,29.2528,51800.0
2008-06-30 15:00:00,31.78,31.85,31.74,31.75,62400.0,29.262,29.3264,29.2252,29.2344,62400.0
2008-06-30 15:30:00,31.75,31.75,31.55,31.59,175600.0,29.2344,29.2344,29.0502,29.0871,175600.0
2008-07-01 09:30:00,31.34,31.5,31.05,31.2,99400.0,28.8569,29.0042,28.5898,28.728,99400.0
2008-07-01 10:00:00,31.18,31.34,31.08,31.28,68400.0,28.7095,28.8569,28.6175,28.8016,68400.0
2008-07-01 10:30:00,31.27,31.3,31.11,31.29,66400.0,28.7924,28.82,28.6451,28.8108,66400.0
2008-07-01 11:00:00,31.29,31.43,31.24,31.42,66400.0,28.8108,28.9397,28.7648,28.9305,66400.0
2008-07-01 11:30:00,31.42,31.47,31.39,31.42,41000.0,28.9305,28.9766,28.9029,28.9305,41000.0
2008-07-01 12:00:00,31.43,31.43,31.26,31.32,65400.0,28.9397,28.9397,28.7832,28.8384,65400.0
2008-07-01 12:30:00,31.32,31.36,31.24,31.27,65800.0,28.8384,28.8753,28.7648,28.7924,65800.0
2008-07-01 13:00:00,31.25,31.28,31.22,31.22,54000.0,28.774,28.8016,28.7464,28.7464,54000.0
2008-07-01 13:30:00,31.22,31.36,31.21,31.36,51800.0,28.7464,28.8753,28.7372,28.8753,51800.0
2008-07-01 14:00:00,31.36,31.49,31.32,31.41,63400.0,28.8753,28.995,28.8384,28.9213,63400.0
2008-07-01 14:30:00,31.4,31.52,31.39,31.48,51200.0,28.9121,29.0226,28.9029,28.9858,51200.0
2008-07-01 15:00:00,31.47,31.55,31.45,31.5,62200.0,28.9766,29.0502,28.9581,29.0042,62200.0
2008-07-01 15:30:00,31.5,31.72,31.5,31.62,154800.0,29.0042,29.2067,29.0042,29.1147,154800.0
2008-07-02 09:30:00,31.84,31.86,31.58,31.79,105400.0,29.3172,29.3357,29.0778,29.2712,105400.0
2008-07-02 10:00:00,31.8,31.85,31.68,31.77,93200.0,29.2804,29.3264,29.1699,29.2528,93200.0
2008-07-02 10:30:00,31.78,32.0,31.75,31.98,123000.0,29.262,29.4646,29.2344,29.4461,123000.0
2008-07-02 11:00:00,31.98,32.01,31.93,31.97,55200.0,29.4461,29.4738,29.4001,29.4369,55200.0
2008-07-02 11:30:00,31.98,32.02,31.82,31.86,76800.0,29.4461,29.483,29.2988,29.3357,76800.0
2008-07-02 12:00:00,31.86,32.07,31.83,32.07,68800.0,29.3357,29.529,29.308,29.529,68800.0
2008-07-02 12:30:00,32.07,32.3,32.05,32.29,142200.0,29.529,29.7408,29.5106,29.7316,142200.0
2008-07-02 13:00:00,32.3,32.31,32.17,32.24,98000.0,29.7408,29.75,29.6211,29.6855,98000.0
2008-07-02 13:30:00,32.26,32.35,32.22,32.31,83000.0,29.704,29.7868,29.6671,29.75,83000.0
2008-07-02 14:00:00,32.31,32.46,32.3,32.41,172200.0,29.75,29.8881,29.7408,29.8421,172200.0
2008-07-02 14:30:00,32.41,32.5,32.33,32.35,115800.0,29.8421,29.9249,29.7684,29.7868,115800.0
2008-07-02 15:00:00,32.33,32.42,32.27,32.28,163000.0,29.7684,29.8513,29.7132,29.7224,163000.0
2008-07-02 15:30:00,32.29,32.34,31.99,32.04,352200.0,29.7316,29.7776,29.4554,29.5014,352200.0
2008-07-03 09:30:00,32.02,32.09,31.74,31.97,126200.0,29.483,29.5474,29.2252,29.4369,126200.0
2008-07-03 10:00:00,31.97,32.01,31.8,31.86,137000.0,29.4369,29.4738,29.2804,29.3357,137000.0
2008-07-03 10:30:00,31.89,31.9,31.8,31.81,141200.0,29.3633,29.3725,29.2804,29.2896,141200.0
2008-07-03 11:00:00,31.8,31.89,31.64,31.89,126400.0,29.2804,29.3633,29.1331,29.3633,126400.0
2008-07-03 11:30:00,31.89,32.09,31.89,32.01,111000.0,29.3633,29.5474,29.3633,29.4738,111000.0
2008-07-03 12:00:00,32.02,32.09,32.0,32.09,142800.0,29.483,29.5474,29.4646,29.5474,142800.0
2008-07-03 12:30:00,32.09,32.27,32.03,32.18,229000.0,29.5474,29.7132,29.4922,29.6303,229000.0
2008-07-07 09:30:00,32.2,32.62,32.2,32.3,198800.0,29.6487,30.0354,29.6487,29.7408,198800.0
2008-07-07 10:00:00,32.33,32.38,31.95,31.96,147200.0,29.7684,29.8145,29.4185,29.4277,147200.0
2008-07-07 10:30:00,31.96,32.1,31.89,31.89,63400.0,29.4277,29.5566,29.3633,29.3633,63400.0
2008-07-07 11:00:00,31.9,31.93,31.78,31.86,82600.0,29.3725,29.4001,29.262,29.3357,82600.0
2008-07-07 11:30:00,31.86,31.9,31.71,31.72,71600.0,29.3357,29.3725,29.1975,29.2067,71600.0
2008-07-07 12:00:00,31.71,31.71,31.49,31.52,131400.0,29.1975,29.1975,28.995,29.0226,131400.0
2008-07-07 12:30:00,31.5,31.6,31.32,31.34,88600.0,29.0042,29.0963,28.8384,28.8569,88600.0
2008-07-07 13:00:00,31.34,31.48,31.32,31.39,106000.0,28.8569,28.9858,28.8384,28.9029,106000.0
2008-07-07 13:30:00,31.36,31.52,31.36,31.4,75800.0,28.8753,29.0226,28.8753,28.9121,75800.0
2008-07-07 14:00:00,31.4,31.5,31.33,31.47,121600.0,28.9121,29.0042,28.8477,28.9766,121600.0
2008-07-07 14:30:00,31.46,31.56,31.43,31.5,152200.0,28.9674,29.0594,28.9397,29.0042,152200.0
2008-07-07 15:00:00,31.5,31.73,31.5,31.71,137200.0,29.0042,29.216,29.0042,29.1975,137200.0
2008-07-07 15:30:00,31.72,31.89,31.67,31.74,170200.0,29.2067,29.3633,29.1607,29.2252,170200.0
2008-07-08 09:30:00,31.71,31.83,31.52,31.66,70200.0,29.1975,29.308,29.0226,29.1515,70200.0
2008-07-08 10:00:00,31.62,31.67,31.45,31.59,146200.0,29.1147,29.1607,28.9581,29.0871,146200.0
2008-07-08 10:30:00,31.59,31.6,31.36,31.4,57600.0,29.0871,29.0963,28.8753,28.9121,57600.0
2008-07-08 11:00:00,31.41,31.55,31.34,31.39,80200.0,28.9213,29.0502,28.8569,28.9029,80200.0
2008-07-08 11:30:00,31.38,31.43,31.24,31.25,92000.0,28.8937,28.9397,28.7648,28.774,92000.0
2008-07-08 12:00:00,31.25,31.25,31.11,31.14,56200.0,28.774,28.774,28.6451,28.6727,56200.0
2008-07-08 12:30:00,31.15,31.18,31.05,31.1,66800.0,28.6819,28.7095,28.5898,28.6359,66800.0
2008-07-08 13:00:00,31.1,31.14,31.06,31.08,78600.0,28.6359,28.6727,28.599,28.6175,78600.0
2008-07-08 13:30:00,31.08,31.18,31.03,31.13,63600.0,28.6175,28.7095,28.5714,28.6635,63600.0
2008-07-08 14:00:00,31.12,31.15,31.03,31.06,180800.0,28.6543,28.6819,28.5714,28.599,180800.0
2008-07-08 14:30:00,31.06,31.41,31.04,31.35,141400.0,28.599,28.9213,28.5806,28.8661,141400.0
2008-07-08 15:00:00,31.35,31.46,31.33,31.45,118200.0,28.8661,28.9674,28.8477,28.9581,118200.0
2008-07-08 15:30:00,31.45,31.52,31.38,31.47,159200.0,28.9581,29.0226,28.8937,28.9766,159200.0
2008-07-09 09:30:00,31.43,31.75,31.35,31.63,84200.0,28.9397,29.2344,28.8661,29.1239,84200.0
2008-07-09 10:00:00,31.6,31.99,31.6,31.93,180400.0,29.0963,29.4554,29.0963,29.4001,180400.0
2008-07-09 10:30:00,31.93,32.12,31.91,32.11,106800.0,29.4001,29.5751,29.3817,29.5658,106800.0
2008-07-09 11:00:00,32.11,32.19,32.06,32.18,71600.0,29.5658,29.6395,29.5198,29.6303,71600.0
2008-07-09 11:30:00,32.16,32.17,31.95,31.97,69000.0,29.6119,29.6211,29.4185,29.4369,69000.0
2008-07-09 12:00:00,31.95,32.0,31.85,32.0,48800.0,29.4185,29.4646,29.3264,29.4646,48800.0
2008-07-09 12:30:00,31.99,32.0,31.88,31.99,58800.0,29.4554,29.4646,29.3541,29.4554,58800.0
2008-07-09 13:00:00,32.0,32.0,31.86,31.93,51200.0,29.4646,29.4646,29.3357,29.4001,51200.0
2008-07-09 13:30:00,31.93,31.98,31.88,31.95,40000.0,29.4001,29.4461,29.3541,29.4185,40000.0
2008-07-09 14:00:00,31.96,31.98,31.77,31.8,94200.0,29.4277,29.4461,29.2528,29.2804,94200.0
2008-07-09 14:30:00,31.8,31.82,31.67,31.74,97200.0,29.2804,29.2988,29.1607,29.2252,97200.0
2008-07-09 15:00:00,31.74,31.82,31.63,31.81,60400.0,29.2252,29.2988,29.1239,29.2896,60400.0
2008-07-09 15:30:00,31.8,31.84,31.71,31.78,97200.0,29.2804,29.3172,29.1975,29.262,97200.0
2008-07-10 09:30:00,31.75,31.93,31.56,31.62,45600.0,29.2344,29.4001,29.0594,29.1147,45600.0
2008-07-10 10:00:00,31.61,31.68,31.48,31.54,47800.0,29.1055,29.1699,28.9858,29.041,47800.0
2008-07-10 10:30:00,31.56,31.74,31.52,31.67,58200.0,29.0594,29.2252,29.0226,29.1607,58200.0
2008-07-10 11:00:00,31.66,31.74,31.61,31.61,41400.0,29.1515,29.2252,29.1055,29.1055,41400.0
2008-07-10 11:30:00,31.56,31.72,31.56,31.67,84800.0,29.0594,29.2067,29.0594,29.1607,84800.0
2008-07-10 12:00:00,31.67,31.75,31.64,31.71,37400.0,29.1607,29.2344,29.1331,29.1975,37400.0
2008-07-10 12:30:00,31.72,31.78,31.67,31.75,50600.0,29.2067,29.262,29.1607,29.2344,50600.0
2008-07-10 13:00:00,31.75,31.94,31.75,31.93,48600.0,29.2344,29.4093,29.2344,29.4001,48600.0
2008-07-10 13:30:00,31.93,32.01,31.93,31.95,55800.0,29.4001,29.4738,29.4001,29.4185,55800.0
2008-07-10 14:00:00,31.94,31.95,31.73,31.82,62400.0,29.4093,29.4185,29.216,29.2988,62400.0
2008-07-10 14:30:00,31.81,31.88,31.7,31.79,80400.0,29.2896,29.3541,29.1883,29.2712,80400.0
2008-07-10 15:00:00,31.78,31.88,31.78,31.83,78000.0,29.262,29.3541,29.262,29.308,78000.0
2008-07-10 15:30:00,31.82,31.88,31.79,31.87,116000.0,29.2988,29.3541,29.2712,29.3449,116000.0
2008-07-11 09:30:00,30.12,30.85,29.88,30.82,557200.0,27.7335,28.4057,27.5125,28.3781,557200.0
2008-07-11 10:00:00,30.82,31.04,30.45,30.5,307800.0,28.3781,28.5806,28.0374,28.0834,307800.0
2008-07-11 10:30:00,30.51,30.71,30.5,30.52,227600.0,28.0926,28.2768,28.0834,28.1018,227600.0
2008-07-11 11:00:00,30.52,30.66,30.45,30.48,330200.0,28.1018,28.2307,28.0374,28.065,330200.0
2008-07-11 11:30:00,30.48,30.69,30.4,30.62,493600.0,28.065,28.2584,27.9913,28.1939,493600.0
2008-07-11 12:00:00,30.61,30.68,30.54,30.65,210600.0,28.1847,28.2492,28.1202,28.2215,210600.0
2008-07-11 12:30:00,30.66,30.68,30.53,30.58,130200.0,28.2307,28.2492,28.111,28.1571,130200.0
2008-07-11 13:00:00,30.58,30.64,30.5,30.53,124800.0,28.1571,28.2123,28.0834,28.111,124800.0
2008-07-11 13:30:00,30.53,30.61,30.45,30.54,182600.0,28.111,28.1847,28.0374,28.1202,182600.0
2008-07-11 14:00:00,30.54,30.55,30.47,30.5,233600.0,28.1202,28.1295,28.0558,28.0834,233600.0
2008-07-11 14:30:00,30.5,30.52,30.29,30.49,250200.0,28.0834,28.1018,27.8901,28.0742,250200.0
2008-07-11 15:00:00,30.5,30.55,30.43,30.47,204800.0,28.0834,28.1295,28.019,28.0558,204800.0
2008-07-11 15:30:00,30.48,30.65,30.44,30.5,551600.0,28.065,28.2215,28.0282,28.0834,551600.0
2008-07-14 09:30:00,30.68,30.9,30.35,30.43,152200.0,28.2492,28.4517,27.9453,28.019,152200.0
2008-07-14 10:00:00,30.43,30.47,30.09,30.17,88600.0,28.019,28.0558,27.7059,27.7796,88600.0
2008-07-14 10:30:00,30.18,30.32,30.17,30.3,89000.0,27.7888,27.9177,27.7796,27.8993,89000.0
2008-07-14 11:00:00,30.3,30.42,30.24,30.4,65600.0,27.8993,28.0098,27.844,27.9913,65600.0
2008-07-14 11:30:00,30.41,30.48,30.27,30.36,48400.0,28.0005,28.065,27.8716,27.9545,48400.0
2008-07-14 12:00:00,30.36,30.49,30.31,30.36,80200.0,27.9545,28.0742,27.9085,27.9545,80200.0
2008-07-14 12:30:00,30.35,30.39,30.17,30.17,42000.0,27.9453,27.9821,27.7796,27.7796,42000.0
2008-07-14 13:00:00,30.17,30.26,30.16,30.24,25200.0,27.7796,27.8624,27.7704,27.844,25200.0
2008-07-14 13:30:00,30.24,30.3,30.15,30.27,33200.0,27.844,27.8993,27.7611,27.8716,33200.0
2008-07-14 14:00:00,30.26,30.31,30.16,30.17,42800.0,27.8624,27.9085,27.7704,27.7796,42800.0
2008-07-14 14:30:00,30.18,30.19,30.11,30.14,71600.0,27.7888,27.798,27.7243,27.7519,71600.0
2008-07-14 15:00:00,30.15,30.35,30.11,30.29,131400.0,27.7611,27.9453,27.7243,27.8901,131400.0
2008-07-14 15:30:00,30.31,30.43,30.27,30.29,128800.0,27.9085,28.019,27.8716,27.8901,128800.0
2008-07-15 09:30:00,30.25,30.49,30.12,30.38,111600.0,27.8532,28.0742,27.7335,27.9729,111600.0
2008-07-15 10:00:00,30.39,30.41,30.02,30.06,112400.0,27.9821,28.0005,27.6414,27.6783,112400.0
2008-07-15 10:30:00,30.06,30.2,30.05,30.13,83800.0,27.6783,27.8072,27.6691,27.7427,83800.0
2008-07-15 11:00:00,30.13,30.33,30.12,30.25,50600.0,27.7427,27.9269,27.7335,27.8532,50600.0
2008-07-15 11:30:00,30.25,30.39,30.24,30.32,62000.0,27.8532,27.9821,27.844,27.9177,62000.0
2008-07-15 12:00:00,30.28,30.4,30.25,30.4,46200.0,27.8808,27.9913,27.8532,27.9913,46200.0
2008-07-15 12:30:00,30.39,30.5,30.39,30.49,74800.0,27.9821,28.0834,27.9821,28.0742,74800.0
2008-07-15 13:00:00,30.49,30.52,30.46,30.5,116400.0,28.0742,28.1018,28.0466,28.0834,116400.0
2008-07-15 13:30:00,30.49,30.72,30.47,30.68,56200.0,28.0742,28.286,28.0558,28.2492,56200.0
2008-07-15 14:00:00,30.7,30.83,30.63,30.8,60000.0,28.2676,28.3873,28.2031,28.3596,60000.0
2008-07-15 14:30:00,30.79,30.84,30.67,30.73,45200.0,28.3504,28.3965,28.2399,28.2952,45200.0
2008-07-15 15:00:00,30.72,30.78,30.68,30.71,57400.0,28.286,28.3412,28.2492,28.2768,57400.0
2008-07-15 15:30:00,30.7,30.77,30.64,30.65,123800.0,28.2676,28.332,28.2123,28.2215,123800.0
2008-07-16 09:30:00,30.75,31.29,30.75,31.17,100000.0,28.3136,28.8108,28.3136,28.7003,100000.0
2008-07-16 10:00:00,31.18,31.2,30.93,31.0,138000.0,28.7095,28.728,28.4793,28.5438,138000.0
2008-07-16 10:30:00,30.99,31.24,30.97,31.18,103200.0,28.5346,28.7648,28.5162,28.7095,103200.0
2008-07-16 11:00:00,31.19,31.3,31.15,31.25,70200.0,28.7187,28.82,28.6819,28.774,70200.0
2008-07-16 11:30:00,31.27,31.28,31.21,31.24,64600.0,28.7924,28.8016,28.7372,28.7648,64600.0
2008-07-16 12:00:00,31.25,31.36,31.24,31.35,47800.0,28.774,28.8753,28.7648,28.8661,47800.0
2008-07-16 12:30:00,31.36,31.36,31.27,31.32,148200.0,28.8753,28.8753,28.7924,28.8384,148200.0
2008-07-16 13:00:00,31.3,31.38,31.28,31.33,182400.0,28.82,28.8937,28.8016,28.8477,182400.0
2008-07-16 13:30:00,31.34,31.34,31.27,31.31,69200.0,28.8569,28.8569,28.7924,28.8292,69200.0
2008-07-16 14:00:00,31.31,31.38,31.28,31.36,62600.0,28.8292,28.8937,28.8016,28.8753,62600.0
2008-07-16 14:30:00,31.36,31.36,31.3,31.31,45000.0,28.8753,28.8753,28.82,28.8292,45000.0
2008-07-16 15:00:00,31.32,31.34,31.27,31.33,120200.0,28.8384,28.8569,28.7924,28.8477,120200.0
2008-07-16 15:30:00,31.31,31.33,31.16,31.28,169000.0,28.8292,28.8477,28.6911,28.8016,169000.0
2008-07-17 09:30:00,31.22,31.33,30.75,30.77,263800.0,28.7464,28.8477,28.3136,28.332,263800.0
2008-07-17 10:00:00,30.76,30.81,30.41,30.61,235600.0,28.3228,28.3689,28.0005,28.1847,235600.0
2008-07-17 10:30:00,30.61,30.71,30.5,30.56,152400.0,28.1847,28.2768,28.0834,28.1387,152400.0
2008-07-17 11:00:00,30.55,30.78,30.53,30.78,159200.0,28.1295,28.3412,28.111,28.3412,159200.0
2008-07-17 11:30:00,30.75,30.79,30.58,30.59,86400.0,28.3136,28.3504,28.1571,28.1663,86400.0
2008-07-17 12:00:00,30.59,30.61,30.37,30.39,124200.0,28.1663,28.1847,27.9637,27.9821,124200.0
2008-07-17 12:30:00,30.39,30.56,30.38,30.51,107600.0,27.9821,28.1387,27.9729,28.0926,107600.0
2008-07-17 13:00:00,30.51,30.68,30.51,30.67,172400.0,28.0926,28.2492,28.0926,28.2399,172400.0
2008-07-17 13:30:00,30.67,30.78,30.67,30.72,127800.0,28.2399,28.3412,28.2399,28.286,127800.0
2008-07-17 14:00:00,30.72,30.84,30.68,30.84,116600.0,28.286,28.3965,28.2492,28.3965,116600.0
2008-07-17 14:30:00,30.84,30.9,30.76,30.85,96800.0,28.3965,28.4517,28.3228,28.4057,96800.0
2008-07-17 15:00:00,30.86,30.92,30.78,30.78,82600.0,28.4149,28.4701,28.3412,28.3412,82600.0
2008-07-17 15:30:00,30.77,31.01,30.72,30.98,171200.0,28.332,28.553,28.286,28.5254,171200.0
2008-07-18 09:30:00,31.04,31.36,30.97,31.02,67600.0,28.5806,28.8753,28.5162,28.5622,67600.0
2008-07-18 10:00:00,31.05,31.06,30.82,30.93,59200.0,28.5898,28.599,28.3781,28.4793,59200.0
2008-07-18 10:30:00,30.92,30.93,30.79,30.91,49200.0,28.4701,28.4793,28.3504,28.4609,49200.0
2008-07-18 11:00:00,30.91,31.02,30.89,30.98,87200.0,28.4609,28.5622,28.4425,28.5254,87200.0
2008-07-18 11:30:00,31.0,31.03,30.94,31.02,58400.0,28.5438,28.5714,28.4886,28.5622,58400.0
2008-07-18 12:00:00,31.01,31.05,30.94,30.97,37400.0,28.553,28.5898,28.4886,28.5162,37400.0
2008-07-18 12:30:00,30.97,30.97,30.83,30.94,36600.0,28.5162,28.5162,28.3873,28.4886,36600.0
2008-07-18 13:00:00,30.93,30.98,30.86,30.88,68200.0,28.4793,28.5254,28.4149,28.4333,68200.0
2008-07-18 13:30:00,30.86,30.89,30.8,30.84,58000.0,28.4149,28.4425,28.3596,28.3965,58000.0
2008-07-18 14:00:00,30.83,30.86,30.68,30.71,80600.0,28.3873,28.4149,28.2492,28.2768,80600.0
2008-07-18 14:30:00,30.71,30.79,30.63,30.68,70000.0,28.2768,28.3504,28.2031,28.2492,70000.0
2008-07-18 15:00:00,30.68,30.77,30.62,30.72,111400.0,28.2492,28.332,28.1939,28.286,111400.0
2008-07-18 15:30:00,30.7,30.74,30.61,30.65,112200.0,28.2676,28.3044,28.1847,28.2215,112200.0
2008-07-21 09:30:00,30.7,30.7,30.13,30.25,109000.0,28.2676,28.2676,27.7427,27.8532,109000.0
2008-07-21 10:00:00,30.25,30.46,30.19,30.28,113800.0,27.8532,28.0466,27.798,27.8808,113800.0
2008-07-21 10:30:00,30.29,30.53,30.22,30.38,99200.0,27.8901,28.111,27.8256,27.9729,99200.0
2008-07-21 11:00:00,30.38,30.54,30.29,30.5,40000.0,27.9729,28.1202,27.8901,28.0834,40000.0
2008-07-21 11:30:00,30.5,30.55,30.34,30.34,123200.0,28.0834,28.1295,27.9361,27.9361,123200.0
2008-07-21 12:00:00,30.36,30.42,30.28,30.31,60200.0,27.9545,28.0098,27.8808,27.9085,60200.0
2008-07-21 12:30:00,30.3,30.35,30.24,30.29,82800.0,27.8993,27.9453,27.844,27.8901,82800.0
2008-07-21 13:00:00,30.29,30.32,30.23,30.28,86800.0,27.8901,27.9177,27.8348,27.8808,86800.0
2008-07-21 13:30:00,30.28,30.34,30.22,30.23,57000.0,27.8808,27.9361,27.8256,27.8348,57000.0
2008-07-21 14:00:00,30.24,30.24,30.13,30.15,86400.0,27.844,27.844,27.7427,27.7611,86400.0
2008-07-21 14:30:00,30.14,30.17,30.0,30.06,127400.0,27.7519,27.7796,27.623,27.6783,127400.0
2008-07-21 15:00:00,30.08,30.13,30.03,30.04,223000.0,27.6967,27.7427,27.6507,27.6599,223000.0
2008-07-21 15:30:00,30.04,30.15,29.96,29.99,260200.0,27.6599,27.7611,27.5862,27.6138,260200.0
2008-07-22 09:30:00,29.75,30.43,29.6,30.41,235600.0,27.3928,28.019,27.2547,28.0005,235600.0
2008-07-22 10:00:00,30.41,30.48,30.23,30.25,193000.0,28.0005,28.065,27.8348,27.8532,193000.0
2008-07-22 10:30:00,30.25,30.5,30.2,30.5,178600.0,27.8532,28.0834,27.8072,28.0834,178600.0
2008-07-22 11:00:00,30.5,30.56,30.44,30.5,87000.0,28.0834,28.1387,28.0282,28.0834,87000.0
2008-07-22 11:30:00,30.5,30.53,30.4,30.43,57200.0,28.0834,28.111,27.9913,28.019,57200.0
2008-07-22 12:00:00,30.44,30.58,30.43,30.48,65000.0,28.0282,28.1571,28.019,28.065,65000.0
2008-07-22 12:30:00,30.47,30.53,30.38,30.38,68800.0,28.0558,28.111,27.9729,27.9729,68800.0
2008-07-22 13:00:00,30.38,30.41,30.28,30.38,55600.0,27.9729,28.0005,27.8808,27.9729,55600.0
2008-07-22 13:30:00,30.39,30.43,30.31,30.34,72800.0,27.9821,28.019,27.9085,27.9361,72800.0
2008-07-22 14:00:00,30.33,30.35,30.26,30.32,96800.0,27.9269,27.9453,27.8624,27.9177,96800.0
2008-07-22 14:30:00,30.34,30.42,30.33,30.4,72600.0,27.9361,28.0098,27.9269,27.9913,72600.0
2008-07-22 15:00:00,30.42,30.48,30.37,30.42,83800.0,28.0098,28.065,27.9637,28.0098,83800.0
2008-07-22 15:30:00,30.42,30.56,30.37,30.47,138200.0,28.0098,28.1387,27.9637,28.0558,138200.0
2008-07-23 09:30:00,30.31,30.43,29.98,30.06,174400.0,27.9085,28.019,27.6046,27.6783,174400.0
2008-07-23 10:00:00,30.05,30.05,29.74,29.75,184400.0,27.6691,27.6691,27.3836,27.3928,184400.0
2008-07-23 10:30:00,29.73,29.77,29.51,29.63,349600.0,27.3744,27.4113,27.1719,27.2823,349600.0
2008-07-23 11:00:00,29.63,29.63,29.45,29.48,255600.0,27.2823,27.2823,27.1166,27.1442,255600.0
2008-07-23 11:30:00,29.49,29.57,29.48,29.55,160800.0,27.1534,27.2271,27.1442,27.2087,160800.0
2008-07-23 12:00:00,29.55,29.58,29.44,29.5,88600.0,27.2087,27.2363,27.1074,27.1626,88600.0
2008-07-23 12:30:00,29.51,29.68,29.5,29.65,92400.0,27.1719,27.3284,27.1626,27.3008,92400.0
2008-07-23 13:00:00,29.64,29.71,29.61,29.69,52000.0,27.2916,27.356,27.2639,27.3376,52000.0
2008-07-23 13:30:00,29.7,29.81,29.64,29.66,74800.0,27.3468,27.4481,27.2916,27.31,74800.0
2008-07-23 14:00:00,29.68,29.99,29.66,29.98,161400.0,27.3284,27.6138,27.31,27.6046,161400.0
2008-07-23 14:30:00,29.97,30.0,29.85,29.94,117000.0,27.5954,27.623,27.4849,27.5678,117000.0
2008-07-23 15:00:00,29.96,29.98,29.84,29.93,104400.0,27.5862,27.6046,27.4757,27.5586,104400.0
2008-07-23 15:30:00,29.93,29.97,29.73,29.86,246200.0,27.5586,27.5954,27.3744,27.4941,246200.0
2008-07-24 09:30:00,29.7,29.79,29.58,29.68,67000.0,27.3468,27.4297,27.2363,27.3284,67000.0
2008-07-24 10:00:00,29.68,29.82,29.5,29.71,77800.0,27.3284,27.4573,27.1626,27.356,77800.0
2008-07-24 10:30:00,29.72,29.78,29.65,29.74,38200.0,27.3652,27.4205,27.3008,27.3836,38200.0
2008-07-24 11:00:00,29.73,29.74,29.58,29.61,104400.0,27.3744,27.3836,27.2363,27.2639,104400.0
2008-07-24 11:30:00,29.61,29.72,29.58,29.68,48000.0,27.2639,27.3652,27.2363,27.3284,48000.0
2008-07-24 12:00:00,29.68,29.76,29.64,29.68,28400.0,27.3284,27.402,27.2916,27.3284,28400.0
2008-07-24 12:30:00,29.68,29.75,29.58,29.72,25800.0,27.3284,27.3928,27.2363,27.3652,25800.0
2008-07-24 13:00:00,29.73,29.74,29.64,29.67,36400.0,27.3744,27.3836,27.2916,27.3192,36400.0
2008-07-24 13:30:00,29.68,29.74,29.64,29.64,35800.0,27.3284,27.3836,27.2916,27.2916,35800.0
2008-07-24 14:00:00,29.64,29.75,29.64,29.68,64400.0,27.2916,27.3928,27.2916,27.3284,64400.0
2008-07-24 14:30:00,29.68,29.7,29.54,29.66,79000.0,27.3284,27.3468,27.1995,27.31,79000.0
2008-07-24 15:00:00,29.66,29.71,29.56,29.61,101800.0,27.31,27.356,27.2179,27.2639,101800.0
2008-07-24 15:30:00,29.61,29.7,29.58,29.61,115600.0,27.2639,27.3468,27.2363,27.2639,115600.0
2008-07-25 09:30:00,29.78,30.02,29.68,29.75,161800.0,27.4205,27.6414,27.3284,27.3928,161800.0
2008-07-25 10:00:00,29.79,29.96,29.76,29.93,84600.0,27.4297,27.5862,27.402,27.5586,84600.0
2008-07-25 10:30:00,29.93,29.99,29.9,29.93,122400.0,27.5586,27.6138,27.531,27.5586,122400.0
2008-07-25 11:00:00,29.92,29.96,29.85,29.9,143800.0,27.5494,27.5862,27.4849,27.531,143800.0
2008-07-25 11:30:00,29.92,29.99,29.88,29.96,58400.0,27.5494,27.6138,27.5125,27.5862,58400.0
2008-07-25 12:00:00,29.97,29.97,29.73,29.74,92400.0,27.5954,27.5954,27.3744,27.3836,92400.0
2008-07-25 12:30:00,29.74,29.74,29.59,29.59,51200.0,27.3836,27.3836,27.2455,27.2455,51200.0
2008-07-25 13:00:00,29.6,29.67,29.53,29.53,110000.0,27.2547,27.3192,27.1903,27.1903,110000.0
2008-07-25 13:30:00,29.53,29.59,29.47,29.5,72800.0,27.1903,27.2455,27.135,27.1626,72800.0
2008-07-25 14:00:00,29.5,29.56,29.47,29.49,89200.0,27.1626,27.2179,27.135,27.1534,89200.0
2008-07-25 14:30:00,29.5,29.81,29.47,29.8,131400.0,27.1626,27.4481,27.135,27.4389,131400.0
2008-07-25 15:00:00,29.8,29.9,29.72,29.75,168800.0,27.4389,27.531,27.3652,27.3928,168800.0
2008-07-25 15:30:00,29.75,29.77,29.55,29.56,328200.0,27.3928,27.4113,27.2087,27.2179,328200.0
2008-07-28 09:30:00,29.53,29.81,29.4,29.67,135800.0,27.1903,27.4481,27.0706,27.3192,135800.0
2008-07-28 10:00:00,29.69,29.93,29.69,29.85,130600.0,27.3376,27.5586,27.3376,27.4849,130600.0
2008-07-28 10:30:00,29.86,29.95,29.78,29.85,95400.0,27.4941,27.577,27.4205,27.4849,95400.0
2008-07-28 11:00:00,29.87,29.88,29.78,29.83,68200.0,27.5033,27.5125,27.4205,27.4665,68200.0
2008-07-28 11:30:00,29.86,29.86,29.76,29.81,48200.0,27.4941,27.4941,27.402,27.4481,48200.0
2008-07-28 12:00:00,29.81,29.86,29.75,29.82,96200.0,27.4481,27.4941,27.3928,27.4573,96200.0
2008-07-28 12:30:00,29.82,29.9,29.78,29.84,66200.0,27.4573,27.531,27.4205,27.4757,66200.0
2008-07-28 13:00:00,29.85,29.86,29.79,29.83,31600.0,27.4849,27.4941,27.4297,27.4665,31600.0
2008-07-28 13:30:00,29.82,29.85,29.79,29.8,89600.0,27.4573,27.4849,27.4297,27.4389,89600.0
2008-07-28 14:00:00,29.81,29.86,29.78,29.81,221000.0,27.4481,27.4941,27.4205,27.4481,221000.0
2008-07-28 14:30:00,29.8,29.9,29.79,29.82,133000.0,27.4389,27.531,27.4297,27.4573,133000.0
2008-07-28 15:00:00,29.82,30.14,29.78,30.12,209400.0,27.4573,27.7519,27.4205,27.7335,209400.0
2008-07-28 15:30:00,30.1,30.14,29.95,30.0,534400.0,27.7151,27.7519,27.577,27.623,534400.0
2008-07-29 09:30:00,31.6,31.6,30.11,30.49,538400.0,29.0963,29.0963,27.7243,28.0742,538400.0
2008-07-29 10:00:00,30.5,30.59,30.18,30.39,540400.0,28.0834,28.1663,27.7888,27.9821,540400.0
2008-07-29 10:30:00,30.38,30.5,30.31,30.41,512000.0,27.9729,28.0834,27.9085,28.0005,512000.0
2008-07-29 11:00:00,30.43,30.5,30.4,30.45,257600.0,28.019,28.0834,27.9913,28.0374,257600.0
2008-07-29 11:30:00,30.45,30.53,30.4,30.47,261000.0,28.0374,28.111,27.9913,28.0558,261000.0
2008-07-29 12:00:00,30.49,30.5,30.42,30.5,203600.0,28.0742,28.0834,28.0098,28.0834,203600.0
2008-07-29 12:30:00,30.5,30.5,30.41,30.44,129800.0,28.0834,28.0834,28.0005,28.0282,129800.0
2008-07-29 13:00:00,30.44,30.5,30.39,30.42,312800.0,28.0282,28.0834,27.9821,28.0098,312800.0
2008-07-29 13:30:00,30.42,30.45,30.35,30.37,160800.0,28.0098,28.0374,27.9453,27.9637,160800.0
2008-07-29 14:00:00,30.38,30.38,30.24,30.31,311200.0,27.9729,27.9729,27.844,27.9085,311200.0
2008-07-29 14:30:00,30.31,30.39,30.18,30.25,209600.0,27.9085,27.9821,27.7888,27.8532,209600.0
2008-07-29 15:00:00,30.25,30.48,30.25,30.43,227400.0,27.8532,28.065,27.8532,28.019,227400.0
2008-07-29 15:30:00,30.43,30.45,30.18,30.24,378600.0,28.019,28.0374,27.7888,27.844,378600.0
2008-07-30 09:30:00,30.54,33.0,30.09,30.25,448200.0,28.1202,30.3853,27.7059,27.8532,448200.0
2008-07-30 10:00:00,30.25,30.52,30.13,30.5,190400.0,27.8532,28.1018,27.7427,28.0834,190400.0
2008-07-30 10:30:00,30.5,30.57,30.42,30.55,213600.0,28.0834,28.1479,28.0098,28.1295,213600.0
2008-07-30 11:00:00,30.55,30.64,30.49,30.64,178600.0,28.1295,28.2123,28.0742,28.2123,178600.0
2008-07-30 11:30:00,30.64,30.77,30.61,30.66,172600.0,28.2123,28.332,28.1847,28.2307,172600.0
2008-07-30 12:00:00,30.67,30.8,30.58,30.66,152000.0,28.2399,28.3596,28.1571,28.2307,152000.0
2008-07-30 12:30:00,30.66,30.73,30.55,30.6,95600.0,28.2307,28.2952,28.1295,28.1755,95600.0
2008-07-30 13:00:00,30.58,30.59,30.43,30.48,99800.0,28.1571,28.1663,28.019,28.065,99800.0
2008-07-30 13:30:00,30.49,30.5,30.43,30.5,81000.0,28.0742,28.0834,28.019,28.0834,81000.0
2008-07-30 14:00:00,30.49,30.54,30.44,30.47,119400.0,28.0742,28.1202,28.0282,28.0558,119400.0
2008-07-30 14:30:00,30.46,30.5,30.46,30.49,84600.0,28.0466,28.0834,28.0466,28.0742,84600.0
2008-07-30 15:00:00,30.49,30.5,30.44,30.49,107200.0,28.0742,28.0834,28.0282,28.0742,107200.0
2008-07-30 15:30:00,30.5,30.5,30.45,30.5,216200.0,28.0834,28.0834,28.0374,28.0834,216200.0
2008-07-31 09:30:00,29.4,30.86,29.15,30.46,133800.0,27.0706,28.4149,26.8404,28.0466,133800.0
2008-07-31 10:00:00,30.46,30.54,30.44,30.47,107200.0,28.0466,28.1202,28.0282,28.0558,107200.0
2008-07-31 10:30:00,30.46,30.52,30.39,30.5,85400.0,28.0466,28.1018,27.9821,28.0834,85400.0
2008-07-31 11:00:00,30.48,30.57,30.43,30.48,86000.0,28.065,28.1479,28.019,28.065,86000.0
2008-07-31 11:30:00,30.47,30.53,30.43,30.51,45200.0,28.0558,28.111,28.019,28.0926,45200.0
2008-07-31 12:00:00,30.5,30.52,30.4,30.43,73600.0,28.0834,28.1018,27.9913,28.019,73600.0
2008-07-31 12:30:00,30.43,30.51,30.43,30.5,95400.0,28.019,28.0926,28.019,28.0834,95400.0
2008-07-31 13:00:00,30.5,30.52,30.47,30.5,117000.0,28.0834,28.1018,28.0558,28.0834,117000.0
2008-07-31 13:30:00,30.5,30.51,30.4,30.46,91000.0,28.0834,28.0926,27.9913,28.0466,91000.0
2008-07-31 14:00:00,30.45,30.5,30.38,30.41,81400.0,28.0374,28.0834,27.9729,28.0005,81400.0
2008-07-31 14:30:00,30.41,30.47,30.39,30.46,115000.0,28.0005,28.0558,27.9821,28.0466,115000.0
2008-07-31 15:00:00,30.46,30.53,30.42,30.48,105600.0,28.0466,28.111,28.0098,28.065,105600.0
2008-07-31 15:30:00,30.48,30.49,30.31,30.31,226600.0,28.065,28.0742,27.9085,27.9085,226600.0
2008-08-01 09:30:00,30.15,30.58,29.82,30.04,78800.0,27.7611,28.1571,27.4573,27.6599,78800.0
2008-08-01 10:00:00,30.05,30.08,29.74,30.0,132400.0,27.6691,27.6967,27.3836,27.623,132400.0
2008-08-01 10:30:00,30.02,30.18,30.02,30.07,77800.0,27.6414,27.7888,27.6414,27.6875,77800.0
2008-08-01 11:00:00,30.06,30.23,30.04,30.22,34400.0,27.6783,27.8348,27.6599,27.8256,34400.0
2008-08-01 11:30:00,30.23,30.45,30.19,30.44,65800.0,27.8348,28.0374,27.798,28.0282,65800.0
2008-08-01 12:00:00,30.43,30.48,30.35,30.43,59400.0,28.019,28.065,27.9453,28.019,59400.0
2008-08-01 12:30:00,30.44,30.5,30.44,30.48,60800.0,28.0282,28.0834,28.0282,28.065,60800.0
2008-08-01 13:00:00,30.49,30.64,30.48,30.64,112200.0,28.0742,28.2123,28.065,28.2123,112200.0
2008-08-01 13:30:00,30.64,30.68,30.54,30.6,65600.0,28.2123,28.2492,28.1202,28.1755,65600.0
2008-08-01 14:00:00,30.6,30.62,30.52,30.61,38800.0,28.1755,28.1939,28.1018,28.1847,38800.0
2008-08-01 14:30:00,30.61,30.68,30.6,30.65,70000.0,28.1847,28.2492,28.1755,28.2215,70000.0
2008-08-01 15:00:00,30.64,30.73,30.64,30.7,92200.0,28.2123,28.2952,28.2123,28.2676,92200.0
2008-08-01 15:30:00,30.7,30.77,30.59,30.63,188800.0,28.2676,28.332,28.1663,28.2031,188800.0
2008-08-04 09:30:00,30.67,31.08,30.67,30.8,188400.0,28.2399,28.6175,28.2399,28.3596,188400.0
2008-08-04 10:00:00,30.8,30.89,30.66,30.71,81200.0,28.3596,28.4425,28.2307,28.2768,81200.0
2008-08-04 10:30:00,30.69,30.85,30.59,30.6,54000.0,28.2584,28.4057,28.1663,28.1755,54000.0
2008-08-04 11:00:00,30.6,30.74,30.59,30.68,70400.0,28.1755,28.3044,28.1663,28.2492,70400.0
2008-08-04 11:30:00,30.68,30.8,30.66,30.77,56200.0,28.2492,28.3596,28.2307,28.332,56200.0
2008-08-04 12:00:00,30.76,30.82,30.72,30.73,60600.0,28.3228,28.3781,28.286,28.2952,60600.0
2008-08-04 12:30:00,30.75,30.83,30.73,30.81,44200.0,28.3136,28.3873,28.2952,28.3689,44200.0
2008-08-04 13:00:00,30.81,30.91,30.81,30.89,49400.0,28.3689,28.4609,28.3689,28.4425,49400.0
2008-08-04 13:30:00,30.89,30.96,30.88,30.95,48800.0,28.4425,28.507,28.4333,28.4978,48800.0
2008-08-04 14:00:00,30.95,31.0,30.95,30.95,61400.0,28.4978,28.5438,28.4978,28.4978,61400.0
2008-08-04 14:30:00,30.95,31.0,30.93,31.0,110400.0,28.4978,28.5438,28.4793,28.5438,110400.0
2008-08-04 15:00:00,31.0,31.06,30.96,30.97,65200.0,28.5438,28.599,28.507,28.5162,65200.0
2008-08-04 15:30:00,30.96,31.14,30.95,31.05,276800.0,28.507,28.6727,28.4978,28.5898,276800.0
2008-08-05 09:30:00,31.05,31.05,30.47,30.64,234200.0,28.5898,28.5898,28.0558,28.2123,234200.0
2008-08-05 10:00:00,30.64,30.71,30.43,30.46,197000.0,28.2123,28.2768,28.019,28.0466,197000.0
2008-08-05 10:30:00,30.45,30.47,30.38,30.45,86800.0,28.0374,28.0558,27.9729,28.0374,86800.0
2008-08-05 11:00:00,30.45,30.49,30.36,30.36,100400.0,28.0374,28.0742,27.9545,27.9545,100400.0
2008-08-05 11:30:00,30.36,30.4,30.24,30.34,135800.0,27.9545,27.9913,27.844,27.9361,135800.0
2008-08-05 12:00:00,30.34,30.34,30.22,30.22,82600.0,27.9361,27.9361,27.8256,27.8256,82600.0
2008-08-05 12:30:00,30.23,30.24,30.05,30.07,75200.0,27.8348,27.844,27.6691,27.6875,75200.0
2008-08-05 13:00:00,30.08,30.35,30.08,30.34,64800.0,27.6967,27.9453,27.6967,27.9361,64800.0
2008-08-05 13:30:00,30.35,30.51,30.31,30.5,66600.0,27.9453,28.0926,27.9085,28.0834,66600.0
2008-08-05 14:00:00,30.5,30.52,30.33,30.51,121400.0,28.0834,28.1018,27.9269,28.0926,121400.0
2008-08-05 14:30:00,30.51,30.61,30.44,30.57,157000.0,28.0926,28.1847,28.0282,28.1479,157000.0
2008-08-05 15:00:00,30.56,30.64,30.56,30.6,192800.0,28.1387,28.2123,28.1387,28.1755,192800.0
2008-08-05 15:30:00,30.61,30.64,30.49,30.63,322600.0,28.1847,28.2123,28.0742,28.2031,322600.0
2008-08-06 09:30:00,30.65,30.65,30.0,30.0,95800.0,28.2215,28.2215,27.623,27.623,95800.0
2008-08-06 10:00:00,30.02,30.33,30.0,30.11,115400.0,27.6414,27.9269,27.623,27.7243,115400.0
2008-08-06 10:30:00,30.11,30.18,30.05,30.07,113800.0,27.7243,27.7888,27.6691,27.6875,113800.0
2008-08-06 11:00:00,30.06,30.1,29.98,30.0,70400.0,27.6783,27.7151,27.6046,27.623,70400.0
2008-08-06 11:30:00,30.0,30.0,29.91,29.93,94200.0,27.623,27.623,27.5402,27.5586,94200.0
2008-08-06 12:00:00,29.92,29.92,29.81,29.87,102000.0,27.5494,27.5494,27.4481,27.5033,102000.0
2008-08-06 12:30:00,29.88,29.91,29.86,29.9,63800.0,27.5125,27.5402,27.4941,27.531,63800.0
2008-08-06 13:00:00,29.9,29.98,29.9,29.93,92400.0,27.531,27.6046,27.531,27.5586,92400.0
2008-08-06 13:30:00,29.94,30.08,29.93,30.08,103800.0,27.5678,27.6967,27.5586,27.6967,103800.0
2008-08-06 14:00:00,30.08,30.22,30.07,30.18,87800.0,27.6967,27.8256,27.6875,27.7888,87800.0
2008-08-06 14:30:00,30.18,30.3,30.18,30.3,111600.0,27.7888,27.8993,27.7888,27.8993,111600.0
2008-08-06 15:00:00,30.3,30.33,30.25,30.25,152800.0,27.8993,27.9269,27.8532,27.8532,152800.0
2008-08-06 15:30:00,30.25,30.3,30.18,30.27,213600.0,27.8532,27.8993,27.7888,27.8716,213600.0
2008-08-07 09:30:00,30.05,30.22,29.85,29.88,126200.0,27.6691,27.8256,27.4849,27.5125,126200.0
2008-08-07 10:00:00,29.89,30.15,29.88,30.14,131400.0,27.5217,27.7611,27.5125,27.7519,131400.0
2008-08-07 10:30:00,30.15,30.15,30.03,30.1,114000.0,27.7611,27.7611,27.6507,27.7151,114000.0
2008-08-07 11:00:00,30.11,30.11,30.04,30.1,105400.0,27.7243,27.7243,27.6599,27.7151,105400.0
2008-08-07 11:30:00,30.1,30.14,30.09,30.09,93400.0,27.7151,27.7519,27.7059,27.7059,93400.0
2008-08-07 12:00:00,30.09,30.1,29.99,30.0,92200.0,27.7059,27.7151,27.6138,27.623,92200.0
2008-08-07 12:30:00,30.0,30.11,29.95,30.11,71400.0,27.623,27.7243,27.577,27.7243,71400.0
2008-08-07 13:00:00,30.11,30.11,29.99,30.06,99200.0,27.7243,27.7243,27.6138,27.6783,99200.0
2008-08-07 13:30:00,30.05,30.06,29.95,29.98,73000.0,27.6691,27.6783,27.577,27.6046,73000.0
2008-08-07 14:00:00,30.0,30.01,29.9,29.97,91000.0,27.623,27.6322,27.531,27.5954,91000.0
2008-08-07 14:30:00,29.97,29.98,29.93,29.95,70200.0,27.5954,27.6046,27.5586,27.577,70200.0
2008-08-07 15:00:00,29.95,30.03,29.95,29.96,119800.0,27.577,27.6507,27.577,27.5862,119800.0
2008-08-07 15:30:00,29.96,29.98,29.75,29.84,247200.0,27.5862,27.6046,27.3928,27.4757,247200.0
2008-08-08 09:30:00,29.73,30.02,29.6,30.0,51600.0,27.3744,27.6414,27.2547,27.623,51600.0
2008-08-08 10:00:00,29.99,30.18,29.99,30.04,75400.0,27.6138,27.7888,27.6138,27.6599,75400.0
2008-08-08 10:30:00,30.03,30.05,29.97,30.03,44200.0,27.6507,27.6691,27.5954,27.6507,44200.0
2008-08-08 11:00:00,30.03,30.13,30.0,30.1,198200.0,27.6507,27.7427,27.623,27.7151,198200.0
2008-08-08 11:30:00,30.07,30.13,30.03,30.09,93000.0,27.6875,27.7427,27.6507,27.7059,93000.0
2008-08-08 12:00:00,30.09,30.1,30.04,30.06,49200.0,27.7059,27.7151,27.6599,27.6783,49200.0
2008-08-08 12:30:00,30.07,30.1,30.0,30.1,49800.0,27.6875,27.7151,27.623,27.7151,49800.0
2008-08-08 13:00:00,30.1,30.1,30.05,30.06,63200.0,27.7151,27.7151,27.6691,27.6783,63200.0
2008-08-08 13:30:00,30.07,30.09,30.03,30.06,74000.0,27.6875,27.7059,27.6507,27.6783,74000.0
2008-08-08 14:00:00,30.05,30.05,29.98,29.99,63800.0,27.6691,27.6691,27.6046,27.6138,63800.0
2008-08-08 14:30:00,29.99,30.04,29.97,30.04,91800.0,27.6138,27.6599,27.5954,27.6599,91800.0
2008-08-08 15:00:00,30.04,30.04,29.98,30.02,110200.0,27.6599,27.6599,27.6046,27.6414,110200.0
2008-08-08 15:30:00,30.01,30.06,30.0,30.03,164000.0,27.6322,27.6783,27.623,27.6507,164000.0
2008-08-11 09:30:00,30.02,30.17,29.92,29.94,67000.0,27.6414,27.7796,27.5494,27.5678,67000.0
2008-08-11 10:00:00,29.97,30.07,29.96,30.03,87400.0,27.5954,27.6875,27.5862,27.6507,87400.0
2008-08-11 10:30:00,30.03,30.06,29.96,30.02,76600.0,27.6507,27.6783,27.5862,27.6414,76600.0
2008-08-11 11:00:00,30.02,30.05,30.0,30.04,121600.0,27.6414,27.6691,27.623,27.6599,121600.0
2008-08-11 11:30:00,30.04,30.04,29.99,30.02,101000.0,27.6599,27.6599,27.6138,27.6414,101000.0
2008-08-11 12:00:00,30.02,30.1,29.96,30.1,109600.0,27.6414,27.7151,27.5862,27.7151,109600.0
2008-08-11 12:30:00,30.09,30.24,30.07,30.23,64600.0,27.7059,27.844,27.6875,27.8348,64600.0
2008-08-11 13:00:00,30.22,30.29,30.18,30.25,55800.0,27.8256,27.8901,27.7888,27.8532,55800.0
2008-08-11 13:30:00,30.25,30.31,30.23,30.27,93400.0,27.8532,27.9085,27.8348,27.8716,93400.0
2008-08-11 14:00:00,30.26,30.3,30.16,30.21,102800.0,27.8624,27.8993,27.7704,27.8164,102800.0
2008-08-11 14:30:00,30.22,30.25,30.18,30.25,96800.0,27.8256,27.8532,27.7888,27.8532,96800.0
2008-08-11 15:00:00,30.23,30.28,30.13,30.14,141800.0,27.8348,27.8808,27.7427,27.7519,141800.0
2008-08-11 15:30:00,30.13,30.23,30.08,30.18,128800.0,27.7427,27.8348,27.6967,27.7888,128800.0
2008-08-12 09:30:00,30.22,30.22,29.75,29.97,58400.0,27.8256,27.8256,27.3928,27.5954,58400.0
2008-08-12 10:00:00,29.97,30.16,29.96,30.0,60400.0,27.5954,27.7704,27.5862,27.623,60400.0
2008-08-12 10:30:00,30.01,30.06,29.99,30.04,70800.0,27.6322,27.6783,27.6138,27.6599,70800.0
2008-08-12 11:00:00,30.05,30.16,30.05,30.16,50200.0,27.6691,27.7704,27.6691,27.7704,50200.0
2008-08-12 11:30:00,30.14,30.18,30.08,30.17,59800.0,27.7519,27.7888,27.6967,27.7796,59800.0
2008-08-12 12:00:00,30.16,30.21,30.12,30.12,71600.0,27.7704,27.8164,27.7335,27.7335,71600.0
2008-08-12 12:30:00,30.12,30.12,30.03,30.05,45000.0,27.7335,27.7335,27.6507,27.6691,45000.0
2008-08-12 13:00:00,30.05,30.15,30.04,30.14,42600.0,27.6691,27.7611,27.6599,27.7519,42600.0
2008-08-12 13:30:00,30.13,30.13,30.04,30.08,66600.0,27.7427,27.7427,27.6599,27.6967,66600.0
2008-08-12 14:00:00,30.09,30.15,30.02,30.14,51800.0,27.7059,27.7611,27.6414,27.7519,51800.0
2008-08-12 14:30:00,30.13,30.14,30.05,30.11,58600.0,27.7427,27.7519,27.6691,27.7243,58600.0
2008-08-12 15:00:00,30.1,30.11,29.97,29.99,118600.0,27.7151,27.7243,27.5954,27.6138,118600.0
2008-08-12 15:30:00,29.99,30.04,29.95,30.0,148400.0,27.6138,27.6599,27.577,27.623,148400.0
2008-08-13 09:30:00,29.95,30.15,29.78,30.13,50600.0,27.577,27.7611,27.4205,27.7427,50600.0
2008-08-13 10:00:00,30.14,30.36,30.07,30.23,49000.0,27.7519,27.9545,27.6875,27.8348,49000.0
2008-08-13 10:30:00,30.22,30.4,30.16,30.4,65800.0,27.8256,27.9913,27.7704,27.9913,65800.0
2008-08-13 11:00:00,30.39,30.4,30.29,30.35,42600.0,27.9821,27.9913,27.8901,27.9453,42600.0
2008-08-13 11:30:00,30.34,30.39,30.3,30.31,71800.0,27.9361,27.9821,27.8993,27.9085,71800.0
2008-08-13 12:00:00,30.31,30.34,30.21,30.33,44800.0,27.9085,27.9361,27.8164,27.9269,44800.0
2008-08-13 12:30:00,30.33,30.4,30.33,30.36,70200.0,27.9269,27.9913,27.9269,27.9545,70200.0
2008-08-13 13:00:00,30.36,30.52,30.36,30.51,89400.0,27.9545,28.1018,27.9545,28.0926,89400.0
2008-08-13 13:30:00,30.51,30.71,30.5,30.7,74000.0,28.0926,28.2768,28.0834,28.2676,74000.0
2008-08-13 14:00:00,30.7,30.84,30.64,30.81,103400.0,28.2676,28.3965,28.2123,28.3689,103400.0
2008-08-13 14:30:00,30.81,30.99,30.79,30.96,95600.0,28.3689,28.5346,28.3504,28.507,95600.0
2008-08-13 15:00:00,30.97,31.0,30.81,30.81,203800.0,28.5162,28.5438,28.3689,28.3689,203800.0
2008-08-13 15:30:00,30.8,30.85,30.75,30.79,271600.0,28.3596,28.4057,28.3136,28.3504,271600.0
2008-08-14 09:30:00,30.7,31.5,30.7,31.36,304000.0,28.2676,29.0042,28.2676,28.8753,304000.0
2008-08-14 10:00:00,31.36,31.47,31.28,31.39,255400.0,28.8753,28.9766,28.8016,28.9029,255400.0
2008-08-14 10:30:00,31.4,31.46,31.3,31.3,81800.0,28.9121,28.9674,28.82,28.82,81800.0
2008-08-14 11:00:00,31.31,31.71,31.31,31.7,54000.0,28.8292,29.1975,28.8292,29.1883,54000.0
2008-08-14 11:30:00,31.7,31.71,31.55,31.56,52800.0,29.1883,29.1975,29.0502,29.0594,52800.0
2008-08-14 12:00:00,31.56,31.76,31.55,31.75,48200.0,29.0594,29.2436,29.0502,29.2344,48200.0
2008-08-14 12:30:00,31.73,31.76,31.68,31.73,26200.0,29.216,29.2436,29.1699,29.216,26200.0
2008-08-14 13:00:00,31.74,31.8,31.72,31.77,48000.0,29.2252,29.2804,29.2067,29.2528,48000.0
2008-08-14 13:30:00,31.77,31.77,31.64,31.65,52600.0,29.2528,29.2528,29.1331,29.1423,52600.0
2008-08-14 14:00:00,31.66,31.66,31.63,31.64,66800.0,29.1515,29.1515,29.1239,29.1331,66800.0
2008-08-14 14:30:00,31.64,31.69,31.6,31.66,72000.0,29.1331,29.1791,29.0963,29.1515,72000.0
2008-08-14 15:00:00,31.66,31.67,31.51,31.54,154600.0,29.1515,29.1607,29.0134,29.041,154600.0
2008-08-14 15:30:00,31.54,31.61,31.5,31.58,180800.0,29.041,29.1055,29.0042,29.0778,180800.0
2008-08-15 09:30:00,28.5,31.74,28.5,31.74,95400.0,26.2419,29.2252,26.2419,29.2252,95400.0
2008-08-15 10:00:00,31.75,31.76,31.48,31.58,45200.0,29.2344,29.2436,28.9858,29.0778,45200.0
2008-08-15 10:30:00,31.58,31.77,31.54,31.72,118400.0,29.0778,29.2528,29.041,29.2067,118400.0
2008-08-15 11:00:00,31.72,31.89,31.71,31.89,135800.0,29.2067,29.3633,29.1975,29.3633,135800.0
2008-08-15 11:30:00,31.89,31.98,31.86,31.98,140200.0,29.3633,29.4461,29.3357,29.4461,140200.0
2008-08-15 12:00:00,31.98,32.32,31.97,32.27,91000.0,29.4461,29.7592,29.4369,29.7132,91000.0
2008-08-15 12:30:00,32.28,32.35,32.21,32.33,98000.0,29.7224,29.7868,29.6579,29.7684,98000.0
2008-08-15 13:00:00,32.32,32.38,32.26,32.35,64800.0,29.7592,29.8145,29.704,29.7868,64800.0
2008-08-15 13:30:00,32.35,32.35,32.24,32.27,107600.0,29.7868,29.7868,29.6855,29.7132,107600.0
2008-08-15 14:00:00,32.26,32.3,32.17,32.27,76800.0,29.704,29.7408,29.6211,29.7132,76800.0
2008-08-15 14:30:00,32.27,32.35,32.22,32.32,83200.0,29.7132,29.7868,29.6671,29.7592,83200.0
2008-08-15 15:00:00,32.3,32.34,32.2,32.22,146200.0,29.7408,29.7776,29.6487,29.6671,146200.0
2008-08-15 15:30:00,32.23,32.37,32.2,32.29,191600.0,29.6763,29.8052,29.6487,29.7316,191600.0
2008-08-18 09:30:00,32.17,32.5,31.88,31.91,172000.0,29.6211,29.9249,29.3541,29.3817,172000.0
2008-08-18 10:00:00,31.91,32.04,31.9,32.0,63200.0,29.3817,29.5014,29.3725,29.4646,63200.0
2008-08-18 10:30:00,31.97,32.1,31.95,32.02,54600.0,29.4369,29.5566,29.4185,29.483,54600.0
2008-08-18 11:00:00,32.01,32.02,31.95,31.96,33000.0,29.4738,29.483,29.4185,29.4277,33000.0
2008-08-18 11:30:00,31.97,32.02,31.92,31.93,29200.0,29.4369,29.483,29.3909,29.4001,29200.0
2008-08-18 12:00:00,31.93,31.94,31.78,31.83,48600.0,29.4001,29.4093,29.262,29.308,48600.0
2008-08-18 12:30:00,31.83,31.83,31.5,31.51,110000.0,29.308,29.308,29.0042,29.0134,110000.0
2008-08-18 13:00:00,31.53,31.72,31.52,31.7,35200.0,29.0318,29.2067,29.0226,29.1883,35200.0
2008-08-18 13:30:00,31.7,31.7,31.61,31.68,44600.0,29.1883,29.1883,29.1055,29.1699,44600.0
2008-08-18 14:00:00,31.67,31.67,31.44,31.5,56600.0,29.1607,29.1607,28.9489,29.0042,56600.0
2008-08-18 14:30:00,31.49,31.51,31.38,31.43,36600.0,28.995,29.0134,28.8937,28.9397,36600.0
2008-08-18 15:00:00,31.42,31.55,31.4,31.5,66800.0,28.9305,29.0502,28.9121,29.0042,66800.0
2008-08-18 15:30:00,31.5,31.59,31.43,31.53,144000.0,29.0042,29.0871,28.9397,29.0318,144000.0
2008-08-19 09:30:00,31.39,31.79,31.39,31.75,39800.0,28.9029,29.2712,28.9029,29.2344,39800.0
2008-08-19 10:00:00,31.74,31.94,31.64,31.91,49400.0,29.2252,29.4093,29.1331,29.3817,49400.0
2008-08-19 10:30:00,31.93,31.96,31.81,31.86,51400.0,29.4001,29.4277,29.2896,29.3357,51400.0
2008-08-19 11:00:00,31.86,31.86,31.71,31.83,51000.0,29.3357,29.3357,29.1975,29.308,51000.0
2008-08-19 11:30:00,31.84,31.86,31.75,31.76,37800.0,29.3172,29.3357,29.2344,29.2436,37800.0
2008-08-19 12:00:00,31.75,31.75,31.66,31.72,33600.0,29.2344,29.2344,29.1515,29.2067,33600.0
2008-08-19 12:30:00,31.72,31.75,31.68,31.68,30400.0,29.2067,29.2344,29.1699,29.1699,30400.0
2008-08-19 13:00:00,31.68,31.82,31.67,31.82,28800.0,29.1699,29.2988,29.1607,29.2988,28800.0
2008-08-19 13:30:00,31.81,31.86,31.74,31.75,43800.0,29.2896,29.3357,29.2252,29.2344,43800.0
2008-08-19 14:00:00,31.74,31.8,31.72,31.75,36800.0,29.2252,29.2804,29.2067,29.2344,36800.0
2008-08-19 14:30:00,31.75,31.77,31.68,31.71,41200.0,29.2344,29.2528,29.1699,29.1975,41200.0
2008-08-19 15:00:00,31.72,31.75,31.67,31.73,50800.0,29.2067,29.2344,29.1607,29.216,50800.0
2008-08-19 15:30:00,31.73,31.74,31.56,31.69,144200.0,29.216,29.2252,29.0594,29.1791,144200.0
2008-08-20 09:30:00,31.74,31.8,31.26,31.31,59600.0,29.2252,29.2804,28.7832,28.8292,59600.0
2008-08-20 10:00:00,31.28,31.45,31.18,31.41,31800.0,28.8016,28.9581,28.7095,28.9213,31800.0
2008-08-20 10:30:00,31.41,31.49,31.38,31.47,33800.0,28.9213,28.995,28.8937,28.9766,33800.0
2008-08-20 11:00:00,31.49,31.54,31.41,31.53,39600.0,28.995,29.041,28.9213,29.0318,39600.0
2008-08-20 11:30:00,31.53,31.59,31.42,31.53,21800.0,29.0318,29.0871,28.9305,29.0318,21800.0
2008-08-20 12:00:00,31.54,31.54,31.4,31.46,20400.0,29.041,29.041,28.9121,28.9674,20400.0
2008-08-20 12:30:00,31.45,31.45,31.34,31.35,7200.0,28.9581,28.9581,28.8569,28.8661,7200.0
2008-08-20 13:00:00,31.36,31.49,31.36,31.41,8800.0,28.8753,28.995,28.8753,28.9213,8800.0
2008-08-20 13:30:00,31.41,31.5,31.4,31.45,7000.0,28.9213,29.0042,28.9121,28.9581,7000.0
2008-08-20 14:00:00,31.45,31.45,31.21,31.24,64000.0,28.9581,28.9581,28.7372,28.7648,64000.0
2008-08-20 14:30:00,31.23,31.29,31.2,31.29,21800.0,28.7556,28.8108,28.728,28.8108,21800.0
2008-08-20 15:00:00,31.28,31.34,31.2,31.22,39600.0,28.8016,28.8569,28.728,28.7464,39600.0
2008-08-20 15:30:00,31.22,31.33,31.13,31.3,84800.0,28.7464,28.8477,28.6635,28.82,84800.0
2008-08-21 09:30:00,31.2,31.39,31.02,31.34,29000.0,28.728,28.9029,28.5622,28.8569,29000.0
2008-08-21 10:00:00,31.3,31.39,31.17,31.29,218000.0,28.82,28.9029,28.7003,28.8108,218000.0
2008-08-21 10:30:00,31.29,31.31,31.16,31.23,51800.0,28.8108,28.8292,28.6911,28.7556,51800.0
2008-08-21 11:00:00,31.21,31.3,31.11,31.29,43400.0,28.7372,28.82,28.6451,28.8108,43400.0
2008-08-21 11:30:00,31.27,31.31,31.23,31.31,24800.0,28.7924,28.8292,28.7556,28.8292,24800.0
2008-08-21 12:00:00,31.31,31.4,31.31,31.39,19800.0,28.8292,28.9121,28.8292,28.9029,19800.0
2008-08-21 12:30:00,31.39,31.44,31.38,31.4,15600.0,28.9029,28.9489,28.8937,28.9121,15600.0
2008-08-21 13:00:00,31.39,31.46,31.39,31.46,19000.0,28.9029,28.9674,28.9029,28.9674,19000.0
2008-08-21 13:30:00,31.46,31.53,31.46,31.51,21600.0,28.9674,29.0318,28.9674,29.0134,21600.0
2008-08-21 14:00:00,31.52,31.59,31.52,31.58,24800.0,29.0226,29.0871,29.0226,29.0778,24800.0
2008-08-21 14:30:00,31.57,31.67,31.57,31.63,29800.0,29.0686,29.1607,29.0686,29.1239,29800.0
2008-08-21 15:00:00,31.64,31.68,31.56,31.56,51800.0,29.1331,29.1699,29.0594,29.0594,51800.0
2008-08-21 15:30:00,31.55,31.56,31.41,31.44,127200.0,29.0502,29.0594,28.9213,28.9489,127200.0
2008-08-22 09:30:00,31.63,31.77,31.43,31.46,128000.0,29.1239,29.2528,28.9397,28.9674,128000.0
2008-08-22 10:00:00,31.43,31.75,31.43,31.64,47800.0,28.9397,29.2344,28.9397,29.1331,47800.0
2008-08-22 10:30:00,31.64,31.66,31.43,31.43,131000.0,29.1331,29.1515,28.9397,28.9397,131000.0
2008-08-22 11:00:00,31.44,31.5,31.35,31.43,45800.0,28.9489,29.0042,28.8661,28.9397,45800.0
2008-08-22 11:30:00,31.43,31.48,31.43,31.48,47400.0,28.9397,28.9858,28.9397,28.9858,47400.0
2008-08-22 12:00:00,31.47,31.48,31.37,31.46,99800.0,28.9766,28.9858,28.8845,28.9674,99800.0
2008-08-22 12:30:00,31.48,31.52,31.43,31.47,62400.0,28.9858,29.0226,28.9397,28.9766,62400.0
2008-08-22 13:00:00,31.48,31.51,31.45,31.51,33400.0,28.9858,29.0134,28.9581,29.0134,33400.0
2008-08-22 13:30:00,31.5,31.51,31.47,31.48,30600.0,29.0042,29.0134,28.9766,28.9858,30600.0
2008-08-22 14:00:00,31.47,31.6,31.47,31.6,161200.0,28.9766,29.0963,28.9766,29.0963,161200.0
2008-08-22 14:30:00,31.6,31.6,31.37,31.37,27800.0,29.0963,29.0963,28.8845,28.8845,27800.0
2008-08-22 15:00:00,31.37,31.49,31.33,31.47,67600.0,28.8845,28.995,28.8477,28.9766,67600.0
2008-08-22 15:30:00,31.47,31.53,31.45,31.5,88600.0,28.9766,29.0318,28.9581,29.0042,88600.0
2008-08-25 09:30:00,31.49,31.49,30.89,30.97,87600.0,28.995,28.995,28.4425,28.5162,87600.0
2008-08-25 10:00:00,31.0,31.18,31.0,31.1,46000.0,28.5438,28.7095,28.5438,28.6359,46000.0
2008-08-25 10:30:00,31.1,31.11,30.87,30.93,70600.0,28.6359,28.6451,28.4241,28.4793,70600.0
2008-08-25 11:00:00,30.92,30.92,30.55,30.59,55600.0,28.4701,28.4701,28.1295,28.1663,55600.0
2008-08-25 11:30:00,30.61,30.83,30.6,30.78,63200.0,28.1847,28.3873,28.1755,28.3412,63200.0
2008-08-25 12:00:00,30.75,30.82,30.7,30.8,27200.0,28.3136,28.3781,28.2676,28.3596,27200.0
2008-08-25 12:30:00,30.79,30.95,30.78,30.93,39200.0,28.3504,28.4978,28.3412,28.4793,39200.0
2008-08-25 13:00:00,30.93,31.07,30.92,31.07,45000.0,28.4793,28.6083,28.4701,28.6083,45000.0
2008-08-25 13:30:00,31.06,31.07,31.0,31.07,20600.0,28.599,28.6083,28.5438,28.6083,20600.0
2008-08-25 14:00:00,31.05,31.11,31.0,31.02,67000.0,28.5898,28.6451,28.5438,28.5622,67000.0
2008-08-25 14:30:00,31.02,31.04,31.0,31.01,23000.0,28.5622,28.5806,28.5438,28.553,23000.0
2008-08-25 15:00:00,31.02,31.04,30.98,31.03,41200.0,28.5622,28.5806,28.5254,28.5714,41200.0
2008-08-25 15:30:00,31.04,31.07,31.0,31.03,66200.0,28.5806,28.6083,28.5438,28.5714,66200.0
2008-08-26 09:30:00,31.11,31.11,30.5,30.77,62000.0,28.6451,28.6451,28.0834,28.332,62000.0
2008-08-26 10:00:00,30.8,30.95,30.77,30.78,41000.0,28.3596,28.4978,28.332,28.3412,41000.0
2008-08-26 10:30:00,30.79,30.88,30.79,30.84,35400.0,28.3504,28.4333,28.3504,28.3965,35400.0
2008-08-26 11:00:00,30.84,30.85,30.65,30.72,61600.0,28.3965,28.4057,28.2215,28.286,61600.0
2008-08-26 11:30:00,30.72,30.72,30.63,30.7,42400.0,28.286,28.286,28.2031,28.2676,42400.0
2008-08-26 12:00:00,30.7,30.7,30.56,30.56,24400.0,28.2676,28.2676,28.1387,28.1387,24400.0
2008-08-26 12:30:00,30.58,30.75,30.55,30.66,29000.0,28.1571,28.3136,28.1295,28.2307,29000.0
2008-08-26 13:00:00,30.66,30.75,30.64,30.75,21200.0,28.2307,28.3136,28.2123,28.3136,21200.0
2008-08-26 13:30:00,30.74,30.75,30.66,30.68,32200.0,28.3044,28.3136,28.2307,28.2492,32200.0
2008-08-26 14:00:00,30.68,30.74,30.66,30.72,54600.0,28.2492,28.3044,28.2307,28.286,54600.0
2008-08-26 14:30:00,30.72,30.75,30.68,30.74,55000.0,28.286,28.3136,28.2492,28.3044,55000.0
2008-08-26 15:00:00,30.73,30.86,30.73,30.78,99200.0,28.2952,28.4149,28.2952,28.3412,99200.0
2008-08-26 15:30:00,30.78,31.0,30.77,30.91,107400.0,28.3412,28.5438,28.332,28.4609,107400.0
2008-08-27 09:30:00,31.06,31.49,30.79,31.49,67000.0,28.599,28.995,28.3504,28.995,67000.0
2008-08-27 10:00:00,31.48,31.72,31.39,31.39,172600.0,28.9858,29.2067,28.9029,28.9029,172600.0
2008-08-27 10:30:00,31.4,31.53,31.4,31.48,62600.0,28.9121,29.0318,28.9121,28.9858,62600.0
2008-08-27 11:00:00,31.47,31.48,31.29,31.34,40000.0,28.9766,28.9858,28.8108,28.8569,40000.0
2008-08-27 11:30:00,31.34,31.43,31.27,31.4,28800.0,28.8569,28.9397,28.7924,28.9121,28800.0
2008-08-27 12:00:00,31.4,31.51,31.4,31.5,106600.0,28.9121,29.0134,28.9121,29.0042,106600.0
2008-08-27 12:30:00,31.5,31.53,31.42,31.49,58800.0,29.0042,29.0318,28.9305,28.995,58800.0
2008-08-27 13:00:00,31.48,31.53,31.46,31.5,28800.0,28.9858,29.0318,28.9674,29.0042,28800.0
2008-08-27 13:30:00,31.52,31.56,31.5,31.53,46000.0,29.0226,29.0594,29.0042,29.0318,46000.0
2008-08-27 14:00:00,31.54,31.54,31.45,31.45,67400.0,29.041,29.041,28.9581,28.9581,67400.0
2008-08-27 14:30:00,31.46,31.46,31.36,31.4,44200.0,28.9674,28.9674,28.8753,28.9121,44200.0
2008-08-27 15:00:00,31.4,31.4,31.13,31.16,75200.0,28.9121,28.9121,28.6635,28.6911,75200.0
2008-08-27 15:30:00,31.14,31.43,31.14,31.33,173800.0,28.6727,28.9397,28.6727,28.8477,173800.0
2008-08-28 09:30:00,31.36,31.43,31.17,31.3,42600.0,28.9121,28.9767,28.737,28.8568,42600.0
2008-08-28 10:00:00,31.3,31.35,31.21,31.33,40000.0,28.8568,28.9029,28.7738,28.8845,40000.0
2008-08-28 10:30:00,31.32,31.41,31.26,31.37,84800.0,28.8752,28.9582,28.8199,28.9213,84800.0
2008-08-28 11:00:00,31.37,31.42,31.27,31.32,30600.0,28.9213,28.9674,28.8291,28.8752,30600.0
2008-08-28 11:30:00,31.31,31.46,31.29,31.46,32600.0,28.866,29.0043,28.8476,29.0043,32600.0
2008-08-28 12:00:00,31.45,31.45,31.35,31.37,44800.0,28.9951,28.9951,28.9029,28.9213,44800.0
2008-08-28 12:30:00,31.38,31.4,31.32,31.35,19400.0,28.9306,28.949,28.8752,28.9029,19400.0
2008-08-28 13:00:00,31.35,31.42,31.28,31.42,20200.0,28.9029,28.9674,28.8384,28.9674,20200.0
2008-08-28 13:30:00,31.41,31.42,31.29,31.34,30400.0,28.9582,28.9674,28.8476,28.8937,30400.0
2008-08-28 14:00:00,31.33,31.42,31.33,31.4,18800.0,28.8845,28.9674,28.8845,28.949,18800.0
2008-08-28 14:30:00,31.4,31.46,31.37,31.44,35400.0,28.949,29.0043,28.9213,28.9859,35400.0
2008-08-28 15:00:00,31.43,31.48,31.41,31.41,49600.0,28.9767,29.0228,28.9582,28.9582,49600.0
2008-08-28 15:30:00,31.4,31.45,31.31,31.36,209000.0,28.949,28.9951,28.866,28.9121,209000.0
2008-08-29 09:30:00,31.17,31.39,31.03,31.28,74200.0,28.737,28.9398,28.6079,28.8384,74200.0
2008-08-29 10:00:00,31.28,31.34,31.09,31.12,31800.0,28.8384,28.8937,28.6632,28.6909,31800.0
2008-08-29 10:30:00,31.13,31.2,31.08,31.18,56400.0,28.7001,28.7646,28.654,28.7462,56400.0
2008-08-29 11:00:00,31.18,31.26,31.13,31.21,31400.0,28.7462,28.8199,28.7001,28.7738,31400.0
2008-08-29 11:30:00,31.18,31.2,31.11,31.13,72400.0,28.7462,28.7646,28.6816,28.7001,72400.0
2008-08-29 12:00:00,31.15,31.17,31.06,31.07,20800.0,28.7185,28.737,28.6355,28.6448,20800.0
2008-08-29 12:30:00,31.06,31.16,31.05,31.09,110600.0,28.6355,28.7277,28.6263,28.6632,110600.0
2008-08-29 13:00:00,31.09,31.11,31.08,31.1,28200.0,28.6632,28.6816,28.654,28.6724,28200.0
2008-08-29 13:30:00,31.1,31.13,31.1,31.12,21600.0,28.6724,28.7001,28.6724,28.6909,21600.0
2008-08-29 14:00:00,31.11,31.12,31.05,31.05,38200.0,28.6816,28.6909,28.6263,28.6263,38200.0
2008-08-29 14:30:00,31.06,31.07,30.96,30.98,42800.0,28.6355,28.6448,28.5433,28.5618,42800.0
2008-08-29 15:00:00,30.99,31.05,30.95,31.02,77600.0,28.571,28.6263,28.5341,28.5987,77600.0
2008-08-29 15:30:00,31.01,31.06,30.85,30.85,158000.0,28.5894,28.6355,28.4419,28.4419,158000.0
2008-09-02 09:30:00,31.05,31.5,30.93,31.36,43600.0,28.6263,29.0412,28.5157,28.9121,43600.0
2008-09-02 10:00:00,31.36,31.37,31.1,31.11,49200.0,28.9121,28.9213,28.6724,28.6816,49200.0
2008-09-02 10:30:00,31.14,31.15,30.64,30.89,124600.0,28.7093,28.7185,28.2483,28.4788,124600.0
2008-09-02 11:00:00,30.87,30.99,30.84,30.92,37000.0,28.4604,28.571,28.4327,28.5065,37000.0
2008-09-02 11:30:00,30.92,31.1,30.92,31.04,45200.0,28.5065,28.6724,28.5065,28.6171,45200.0
2008-09-02 12:00:00,31.04,31.04,30.85,30.85,14600.0,28.6171,28.6171,28.4419,28.4419,14600.0
2008-09-02 12:30:00,30.86,30.93,30.79,30.93,35000.0,28.4512,28.5157,28.3866,28.5157,35000.0
2008-09-02 13:00:00,30.92,31.0,30.92,30.99,27400.0,28.5065,28.5802,28.5065,28.571,27400.0
2008-09-02 13:30:00,30.99,31.01,30.88,30.91,28400.0,28.571,28.5894,28.4696,28.4972,28400.0
2008-09-02 14:00:00,30.91,31.04,30.89,31.04,230600.0,28.4972,28.6171,28.4788,28.6171,230600.0
2008-09-02 14:30:00,31.05,31.08,30.92,30.94,51200.0,28.6263,28.654,28.5065,28.5249,51200.0
2008-09-02 15:00:00,30.93,31.02,30.88,31.0,70800.0,28.5157,28.5987,28.4696,28.5802,70800.0
2008-09-02 15:30:00,31.0,31.05,30.97,31.03,180200.0,28.5802,28.6263,28.5526,28.6079,180200.0
2008-09-03 09:30:00,31.07,31.27,31.0,31.2,36000.0,28.6448,28.8291,28.5802,28.7646,36000.0
2008-09-03 10:00:00,31.23,31.25,31.15,31.18,44600.0,28.7923,28.8107,28.7185,28.7462,44600.0
2008-09-03 10:30:00,31.18,31.21,31.12,31.16,31400.0,28.7462,28.7738,28.6909,28.7277,31400.0
2008-09-03 11:00:00,31.17,31.22,31.11,31.11,33200.0,28.737,28.783,28.6816,28.6816,33200.0
2008-09-03 11:30:00,31.12,31.14,31.03,31.05,37800.0,28.6909,28.7093,28.6079,28.6263,37800.0
2008-09-03 12:00:00,31.05,31.11,31.02,31.11,29400.0,28.6263,28.6816,28.5987,28.6816,29400.0
2008-09-03 12:30:00,31.11,31.12,31.05,31.08,14800.0,28.6816,28.6909,28.6263,28.654,14800.0
2008-09-03 13:00:00,31.08,31.09,31.0,31.0,20800.0,28.654,28.6632,28.5802,28.5802,20800.0
2008-09-03 13:30:00,31.0,31.05,31.0,31.05,27200.0,28.5802,28.6263,28.5802,28.6263,27200.0
2008-09-03 14:00:00,31.04,31.13,31.0,31.02,66200.0,28.6171,28.7001,28.5802,28.5987,66200.0
2008-09-03 14:30:00,31.03,31.05,31.0,31.0,29400.0,28.6079,28.6263,28.5802,28.5802,29400.0
2008-09-03 15:00:00,31.0,31.13,31.0,31.0,62200.0,28.5802,28.7001,28.5802,28.5802,62200.0
2008-09-03 15:30:00,31.0,31.07,31.0,31.06,58800.0,28.5802,28.6448,28.5802,28.6355,58800.0
2008-09-04 09:30:00,31.0,31.08,30.87,30.98,35200.0,28.5802,28.654,28.4604,28.5618,35200.0
2008-09-04 10:00:00,30.99,31.08,30.99,31.05,22200.0,28.571,28.654,28.571,28.6263,22200.0
2008-09-04 10:30:00,31.05,31.1,30.98,31.07,66200.0,28.6263,28.6724,28.5618,28.6448,66200.0
2008-09-04 11:00:00,31.05,31.07,30.97,30.99,44800.0,28.6263,28.6448,28.5526,28.571,44800.0
2008-09-04 11:30:00,31.0,31.06,30.99,30.99,35200.0,28.5802,28.6355,28.571,28.571,35200.0
2008-09-04 12:00:00,31.0,31.02,30.94,30.98,180200.0,28.5802,28.5987,28.5249,28.5618,180200.0
2008-09-04 12:30:00,30.99,31.07,30.96,31.05,81400.0,28.571,28.6448,28.5433,28.6263,81400.0
2008-09-04 13:00:00,31.05,31.09,31.02,31.06,173200.0,28.6263,28.6632,28.5987,28.6355,173200.0
2008-09-04 13:30:00,31.06,31.08,31.01,31.05,36200.0,28.6355,28.654,28.5894,28.6263,36200.0
2008-09-04 14:00:00,31.05,31.06,30.96,30.97,67200.0,28.6263,28.6355,28.5433,28.5526,67200.0
2008-09-04 14:30:00,30.97,30.99,30.93,30.96,191200.0,28.5526,28.571,28.5157,28.5433,191200.0
2008-09-04 15:00:00,30.96,30.97,30.85,30.89,110400.0,28.5433,28.5526,28.4419,28.4788,110400.0
2008-09-04 15:30:00,30.89,30.95,30.82,30.89,223600.0,28.4788,28.5341,28.4143,28.4788,223600.0
2008-09-05 09:30:00,30.92,31.25,30.72,30.89,83000.0,28.5065,28.8107,28.3221,28.4788,83000.0
2008-09-05 10:00:00,30.89,31.06,30.87,31.0,116600.0,28.4788,28.6355,28.4604,28.5802,116600.0
2008-09-05 10:30:00,30.97,31.08,30.97,31.0,110600.0,28.5526,28.654,28.5526,28.5802,110600.0
2008-09-05 11:00:00,31.03,31.08,30.98,31.07,59000.0,28.6079,28.654,28.5618,28.6448,59000.0
2008-09-05 11:30:00,31.06,31.12,31.0,31.08,91400.0,28.6355,28.6909,28.5802,28.654,91400.0
2008-09-05 12:00:00,31.08,31.11,31.0,31.05,78000.0,28.654,28.6816,28.5802,28.6263,78000.0
2008-09-05 12:30:00,31.06,31.07,31.0,31.01,42800.0,28.6355,28.6448,28.5802,28.5894,42800.0
2008-09-05 13:00:00,31.01,31.06,30.98,31.01,51800.0,28.5894,28.6355,28.5618,28.5894,51800.0
2008-09-05 13:30:00,31.02,31.1,31.0,31.05,101200.0,28.5987,28.6724,28.5802,28.6263,101200.0
2008-09-05 14:00:00,31.04,31.08,31.0,31.05,94200.0,28.6171,28.654,28.5802,28.6263,94200.0
2008-09-05 14:30:00,31.04,31.14,31.0,31.11,85600.0,28.6171,28.7093,28.5802,28.6816,85600.0
2008-09-05 15:00:00,31.11,31.11,31.0,31.09,77800.0,28.6816,28.6816,28.5802,28.6632,77800.0
2008-09-05 15:30:00,31.1,31.21,31.09,31.13,139000.0,28.6724,28.7738,28.6632,28.7001,139000.0
2008-09-08 09:30:00,31.68,31.73,31.32,31.6,64000.0,29.2071,29.2532,28.8752,29.1334,64000.0
2008-09-08 10:00:00,31.6,31.61,31.25,31.25,166200.0,29.1334,29.1426,28.8107,28.8107,166200.0
2008-09-08 10:30:00,31.27,31.43,31.23,31.23,61000.0,28.8291,28.9767,28.7923,28.7923,61000.0
2008-09-08 11:00:00,31.25,31.39,31.11,31.22,53000.0,28.8107,28.9398,28.6816,28.783,53000.0
2008-09-08 11:30:00,31.22,31.38,31.15,31.38,42000.0,28.783,28.9306,28.7185,28.9306,42000.0
2008-09-08 12:00:00,31.38,31.38,31.16,31.22,41000.0,28.9306,28.9306,28.7277,28.783,41000.0
2008-09-08 12:30:00,31.2,31.3,31.2,31.29,25400.0,28.7646,28.8568,28.7646,28.8476,25400.0
2008-09-08 13:00:00,31.29,31.32,31.22,31.3,21400.0,28.8476,28.8752,28.783,28.8568,21400.0
2008-09-08 13:30:00,31.3,31.38,31.27,31.35,54200.0,28.8568,28.9306,28.8291,28.9029,54200.0
2008-09-08 14:00:00,31.34,31.38,31.18,31.24,183000.0,28.8937,28.9306,28.7462,28.8015,183000.0
2008-09-08 14:30:00,31.25,31.29,31.21,31.25,93200.0,28.8107,28.8476,28.7738,28.8107,93200.0
2008-09-08 15:00:00,31.24,31.29,31.17,31.19,190400.0,28.8015,28.8476,28.737,28.7554,190400.0
2008-09-08 15:30:00,31.19,31.36,31.18,31.31,89600.0,28.7554,28.9121,28.7462,28.866,89600.0
2008-09-09 09:30:00,31.29,31.9,31.12,31.6,79200.0,28.8476,29.41,28.6909,29.1334,79200.0
2008-09-09 10:00:00,31.58,31.62,31.39,31.56,126600.0,29.1149,29.1518,28.9398,29.0965,126600.0
2008-09-09 10:30:00,31.59,31.64,31.52,31.64,54400.0,29.1242,29.1703,29.0596,29.1703,54400.0
2008-09-09 11:00:00,31.61,31.66,31.54,31.61,102200.0,29.1426,29.1887,29.0781,29.1426,102200.0
2008-09-09 11:30:00,31.63,31.66,31.58,31.64,108000.0,29.161,29.1887,29.1149,29.1703,108000.0
2008-09-09 12:00:00,31.63,31.68,31.57,31.68,97600.0,29.161,29.2071,29.1057,29.2071,97600.0
2008-09-09 12:30:00,31.68,31.68,31.52,31.53,145600.0,29.2071,29.2071,29.0596,29.0689,145600.0
2008-09-09 13:00:00,31.53,31.65,31.52,31.58,112800.0,29.0689,29.1795,29.0596,29.1149,112800.0
2008-09-09 13:30:00,31.58,31.7,31.55,31.63,116800.0,29.1149,29.2256,29.0873,29.161,116800.0
2008-09-09 14:00:00,31.64,31.67,31.58,31.66,87800.0,29.1703,29.1979,29.1149,29.1887,87800.0
2008-09-09 14:30:00,31.63,31.66,31.58,31.65,79200.0,29.161,29.1887,29.1149,29.1795,79200.0
2008-09-09 15:00:00,31.64,31.73,31.59,31.7,152400.0,29.1703,29.2532,29.1242,29.2256,152400.0
2008-09-09 15:30:00,31.71,31.73,31.58,31.7,222600.0,29.2348,29.2532,29.1149,29.2256,222600.0
2008-09-10 09:30:00,31.93,31.99,31.54,31.72,106400.0,29.4376,29.4929,29.0781,29.244,106400.0
2008-09-10 10:00:00,31.73,31.75,31.61,31.69,178800.0,29.2532,29.2717,29.1426,29.2164,178800.0
2008-09-10 10:30:00,31.67,31.68,31.49,31.58,124200.0,29.1979,29.2071,29.032,29.1149,124200.0
2008-09-10 11:00:00,31.58,31.63,31.5,31.61,105600.0,29.1149,29.161,29.0412,29.1426,105600.0
2008-09-10 11:30:00,31.63,31.68,31.56,31.63,132400.0,29.161,29.2071,29.0965,29.161,132400.0
2008-09-10 12:00:00,31.63,31.63,31.54,31.58,141600.0,29.161,29.161,29.0781,29.1149,141600.0
2008-09-10 12:30:00,31.57,31.61,31.54,31.58,206800.0,29.1057,29.1426,29.0781,29.1149,206800.0
2008-09-10 13:00:00,31.57,31.59,31.48,31.49,61400.0,29.1057,29.1242,29.0228,29.032,61400.0
2008-09-10 13:30:00,31.5,31.52,31.39,31.42,107800.0,29.0412,29.0596,28.9398,28.9674,107800.0
2008-09-10 14:00:00,31.41,31.55,31.41,31.48,124200.0,28.9582,29.0873,28.9582,29.0228,124200.0
2008-09-10 14:30:00,31.5,31.57,31.47,31.56,91400.0,29.0412,29.1057,29.0135,29.0965,91400.0
2008-09-10 15:00:00,31.56,31.58,31.46,31.48,202400.0,29.0965,29.1149,29.0043,29.0228,202400.0
2008-09-10 15:30:00,31.48,31.59,31.46,31.56,273800.0,29.0228,29.1242,29.0043,29.0965,273800.0
2008-09-11 09:30:00,31.48,32.23,31.1,31.93,138000.0,29.0228,29.7142,28.6724,29.4376,138000.0
2008-09-11 10:00:00,31.96,32.21,31.88,32.21,208000.0,29.4653,29.6958,29.3915,29.6958,208000.0
2008-09-11 10:30:00,32.21,32.3,32.05,32.27,118000.0,29.6958,29.7787,29.5483,29.7511,118000.0
2008-09-11 11:00:00,32.3,32.35,32.08,32.18,138000.0,29.7787,29.8248,29.5759,29.6681,138000.0
2008-09-11 11:30:00,32.18,32.27,32.05,32.16,175400.0,29.6681,29.7511,29.5483,29.6497,175400.0
2008-09-11 12:00:00,32.17,32.24,32.02,32.08,71000.0,29.6589,29.7234,29.5206,29.5759,71000.0
2008-09-11 12:30:00,32.07,32.1,31.99,32.08,59600.0,29.5667,29.5944,29.4929,29.5759,59600.0
2008-09-11 13:00:00,32.08,32.1,32.01,32.07,42000.0,29.5759,29.5944,29.5114,29.5667,42000.0
2008-09-11 13:30:00,32.07,32.15,32.0,32.15,122800.0,29.5667,29.6405,29.5022,29.6405,122800.0
2008-09-11 14:00:00,32.14,32.21,32.12,32.2,133200.0,29.6312,29.6958,29.6128,29.6866,133200.0
2008-09-11 14:30:00,32.2,32.34,32.2,32.32,157000.0,29.6866,29.8156,29.6866,29.7972,157000.0
2008-09-11 15:00:00,32.3,32.45,32.24,32.38,369800.0,29.7787,29.917,29.7234,29.8525,369800.0
2008-09-11 15:30:00,32.38,32.47,32.33,32.46,300200.0,29.8525,29.9355,29.8064,29.9263,300200.0
2008-09-12 09:30:00,32.33,32.47,32.05,32.22,191200.0,29.8064,29.9355,29.5483,29.705,191200.0
2008-09-12 10:00:00,32.2,32.42,32.1,32.3,86400.0,29.6866,29.8894,29.5944,29.7787,86400.0
2008-09-12 10:30:00,32.31,32.55,32.3,32.55,115800.0,29.788,30.0092,29.7787,30.0092,115800.0
2008-09-12 11:00:00,32.57,32.82,32.57,32.75,79800.0,30.0277,30.2582,30.0277,30.1936,79800.0
2008-09-12 11:30:00,32.74,32.76,32.48,32.48,101000.0,30.1844,30.2028,29.9447,29.9447,101000.0
2008-09-12 12:00:00,32.51,32.52,32.46,32.49,98200.0,29.9724,29.9816,29.9263,29.9539,98200.0
2008-09-12 12:30:00,32.48,32.48,32.31,32.33,33400.0,29.9447,29.9447,29.788,29.8064,33400.0
2008-09-12 13:00:00,32.32,32.4,32.27,32.38,65400.0,29.7972,29.8709,29.7511,29.8525,65400.0
2008-09-12 13:30:00,32.38,32.43,32.27,32.41,59000.0,29.8525,29.8986,29.7511,29.8802,59000.0
2008-09-12 14:00:00,32.44,32.44,32.34,32.39,65200.0,29.9078,29.9078,29.8156,29.8617,65200.0
2008-09-12 14:30:00,32.38,32.56,32.38,32.49,90200.0,29.8525,30.0185,29.8525,29.9539,90200.0
2008-09-12 15:00:00,32.5,32.52,32.41,32.48,82200.0,29.9631,29.9816,29.8802,29.9447,82200.0
2008-09-12 15:30:00,32.49,32.54,32.35,32.5,115400.0,29.9539,30.0,29.8248,29.9631,115400.0
2008-09-15 09:30:00,32.23,32.23,31.11,31.7,90000.0,29.7142,29.7142,28.6816,29.2256,90000.0
2008-09-15 10:00:00,31.7,32.16,31.7,32.16,43400.0,29.2256,29.6497,29.2256,29.6497,43400.0
2008-09-15 10:30:00,32.15,32.27,32.1,32.24,58600.0,29.6405,29.7511,29.5944,29.7234,58600.0
2008-09-15 11:00:00,32.24,32.34,32.13,32.16,48800.0,29.7234,29.8156,29.622,29.6497,48800.0
2008-09-15 11:30:00,32.15,32.32,32.15,32.3,38800.0,29.6405,29.7972,29.6405,29.7787,38800.0
2008-09-15 12:00:00,32.3,32.32,32.15,32.22,56600.0,29.7787,29.7972,29.6405,29.705,56600.0
2008-09-15 12:30:00,32.22,32.22,32.07,32.1,61200.0,29.705,29.705,29.5667,29.5944,61200.0
2008-09-15 13:00:00,32.09,32.16,32.03,32.07,37400.0,29.5851,29.6497,29.5298,29.5667,37400.0
2008-09-15 13:30:00,32.08,32.09,31.91,32.03,43200.0,29.5759,29.5851,29.4192,29.5298,43200.0
2008-09-15 14:00:00,32.04,32.1,31.96,31.97,76200.0,29.539,29.5944,29.4653,29.4745,76200.0
2008-09-15 14:30:00,31.96,32.02,31.9,32.0,46200.0,29.4653,29.5206,29.41,29.5022,46200.0
2008-09-15 15:00:00,32.0,32.09,31.86,31.91,172600.0,29.5022,29.5851,29.3731,29.4192,172600.0
2008-09-15 15:30:00,31.91,32.05,31.86,31.91,168200.0,29.4192,29.5483,29.3731,29.4192,168200.0
2008-09-16 09:30:00,31.78,31.78,31.29,31.29,83600.0,29.2993,29.2993,28.8476,28.8476,83600.0
2008-09-16 10:00:00,31.3,31.5,31.23,31.35,127000.0,28.8568,29.0412,28.7923,28.9029,127000.0
2008-09-16 10:30:00,31.35,31.57,31.33,31.53,98400.0,28.9029,29.1057,28.8845,29.0689,98400.0
2008-09-16 11:00:00,31.57,31.58,31.46,31.49,93800.0,29.1057,29.1149,29.0043,29.032,93800.0
2008-09-16 11:30:00,31.49,31.56,31.42,31.45,103200.0,29.032,29.0965,28.9674,28.9951,103200.0
2008-09-16 12:00:00,31.45,31.6,31.45,31.56,97600.0,28.9951,29.1334,28.9951,29.0965,97600.0
2008-09-16 12:30:00,31.56,31.61,31.5,31.6,54600.0,29.0965,29.1426,29.0412,29.1334,54600.0
2008-09-16 13:00:00,31.61,31.61,31.47,31.5,63800.0,29.1426,29.1426,29.0135,29.0412,63800.0
2008-09-16 13:30:00,31.49,31.54,31.49,31.51,79400.0,29.032,29.0781,29.032,29.0504,79400.0
2008-09-16 14:00:00,31.5,31.63,31.42,31.54,129600.0,29.0412,29.161,28.9674,29.0781,129600.0
2008-09-16 14:30:00,31.53,31.75,31.48,31.74,205200.0,29.0689,29.2717,29.0228,29.2625,205200.0
2008-09-16 15:00:00,31.74,31.78,31.48,31.5,140400.0,29.2625,29.2993,29.0228,29.0412,140400.0
2008-09-16 15:30:00,31.52,31.59,31.5,31.59,143200.0,29.0596,29.1242,29.0412,29.1242,143200.0
2008-09-17 09:30:00,31.36,31.5,31.1,31.4,82400.0,28.9121,29.0412,28.6724,28.949,82400.0
2008-09-17 10:00:00,31.43,31.43,31.24,31.32,96000.0,28.9767,28.9767,28.8015,28.8752,96000.0
2008-09-17 10:30:00,31.33,31.33,31.19,31.31,88000.0,28.8845,28.8845,28.7554,28.866,88000.0
2008-09-17 11:00:00,31.31,31.38,31.26,31.27,102400.0,28.866,28.9306,28.8199,28.8291,102400.0
2008-09-17 11:30:00,31.28,31.32,31.22,31.22,76800.0,28.8384,28.8752,28.783,28.783,76800.0
2008-09-17 12:00:00,31.21,31.23,31.11,31.14,74600.0,28.7738,28.7923,28.6816,28.7093,74600.0
2008-09-17 12:30:00,31.15,31.2,31.1,31.13,61800.0,28.7185,28.7646,28.6724,28.7001,61800.0
2008-09-17 13:00:00,31.13,31.21,31.09,31.16,57600.0,28.7001,28.7738,28.6632,28.7277,57600.0
2008-09-17 13:30:00,31.16,31.16,31.04,31.08,83800.0,28.7277,28.7277,28.6171,28.654,83800.0
2008-09-17 14:00:00,31.07,31.12,31.0,31.12,126000.0,28.6448,28.6909,28.5802,28.6909,126000.0
2008-09-17 14:30:00,31.13,31.18,31.09,31.16,99800.0,28.7001,28.7462,28.6632,28.7277,99800.0
2008-09-17 15:00:00,31.17,31.27,31.14,31.18,94200.0,28.737,28.8291,28.7093,28.7462,94200.0
2008-09-17 15:30:00,31.19,31.2,31.0,31.0,162800.0,28.7554,28.7646,28.5802,28.5802,162800.0
2008-09-18 09:30:00,31.21,31.41,31.06,31.07,48800.0,28.7738,28.9582,28.6355,28.6448,48800.0
2008-09-18 10:00:00,31.1,31.29,31.05,31.27,48600.0,28.6724,28.8476,28.6263,28.8291,48600.0
2008-09-18 10:30:00,31.3,31.34,31.08,31.09,47400.0,28.8568,28.8937,28.654,28.6632,47400.0
2008-09-18 11:00:00,31.1,31.21,31.01,31.03,81400.0,28.6724,28.7738,28.5894,28.6079,81400.0
2008-09-18 11:30:00,31.04,31.17,31.03,31.12,42800.0,28.6171,28.737,28.6079,28.6909,42800.0
2008-09-18 12:00:00,31.13,31.14,31.0,31.05,65800.0,28.7001,28.7093,28.5802,28.6263,65800.0
2008-09-18 12:30:00,31.01,31.08,31.0,31.01,43600.0,28.5894,28.654,28.5802,28.5894,43600.0
2008-09-18 13:00:00,31.01,31.1,30.89,30.93,162200.0,28.5894,28.6724,28.4788,28.5157,162200.0
2008-09-18 13:30:00,31.0,31.11,30.66,30.74,248400.0,28.5802,28.6816,28.2668,28.3405,248400.0
2008-09-18 14:00:00,30.74,30.89,30.66,30.76,121800.0,28.3405,28.4788,28.2668,28.359,121800.0
2008-09-18 14:30:00,30.76,30.97,30.71,30.84,251000.0,28.359,28.5526,28.3129,28.4327,251000.0
2008-09-18 15:00:00,30.85,31.25,30.83,31.12,251000.0,28.4419,28.8107,28.4235,28.6909,251000.0
2008-09-18 15:30:00,31.1,31.3,31.1,31.25,307800.0,28.6724,28.8568,28.6724,28.8107,307800.0
2008-09-19 09:30:00,32.68,34.63,30.23,31.37,133800.0,30.1291,31.9269,27.8703,28.9213,133800.0
2008-09-19 10:00:00,31.68,32.61,31.42,32.07,210200.0,29.2071,30.0646,28.9674,29.5667,210200.0
2008-09-19 10:30:00,32.04,32.27,31.69,32.27,231400.0,29.539,29.7511,29.2164,29.7511,231400.0
2008-09-19 11:00:00,32.25,32.48,31.94,32.12,98800.0,29.7327,29.9447,29.4468,29.6128,98800.0
2008-09-19 11:30:00,32.13,32.18,31.86,31.91,107800.0,29.622,29.6681,29.3731,29.4192,107800.0
2008-09-19 12:00:00,31.9,31.99,31.86,31.96,70400.0,29.41,29.4929,29.3731,29.4653,70400.0
2008-09-19 12:30:00,31.94,32.14,31.93,32.07,81200.0,29.4468,29.6312,29.4376,29.5667,81200.0
2008-09-19 13:00:00,32.08,32.19,31.87,31.88,84400.0,29.5759,29.6773,29.3823,29.3915,84400.0
2008-09-19 13:30:00,31.88,31.89,31.71,31.72,81000.0,29.3915,29.4008,29.2348,29.244,81000.0
2008-09-19 14:00:00,31.72,31.75,31.55,31.61,113600.0,29.244,29.2717,29.0873,29.1426,113600.0
2008-09-19 14:30:00,31.63,31.75,31.55,31.65,187600.0,29.161,29.2717,29.0873,29.1795,187600.0
2008-09-19 15:00:00,31.68,31.7,31.07,31.09,238000.0,29.2071,29.2256,28.6448,28.6632,238000.0
2008-09-19 15:30:00,31.09,31.13,30.88,31.02,383800.0,28.6632,28.7001,28.4696,28.5987,383800.0
2008-09-22 09:30:00,30.78,31.53,30.78,31.32,40200.0,28.3774,29.0689,28.3774,28.8752,40200.0
2008-09-22 10:00:00,31.32,31.33,31.08,31.13,34200.0,28.8752,28.8845,28.654,28.7001,34200.0
2008-09-22 10:30:00,31.13,31.36,31.09,31.35,84600.0,28.7001,28.9121,28.6632,28.9029,84600.0
2008-09-22 11:00:00,31.3,31.3,31.17,31.22,39400.0,28.8568,28.8568,28.737,28.783,39400.0
2008-09-22 11:30:00,31.2,31.22,31.05,31.06,80200.0,28.7646,28.783,28.6263,28.6355,80200.0
2008-09-22 12:00:00,31.05,31.12,31.0,31.03,58000.0,28.6263,28.6909,28.5802,28.6079,58000.0
2008-09-22 12:30:00,31.04,31.04,30.82,30.84,57200.0,28.6171,28.6171,28.4143,28.4327,57200.0
2008-09-22 13:00:00,30.85,30.88,30.64,30.64,58400.0,28.4419,28.4696,28.2483,28.2483,58400.0
2008-09-22 13:30:00,30.63,30.73,30.6,30.68,64600.0,28.2391,28.3313,28.2114,28.2852,64600.0
2008-09-22 14:00:00,30.66,30.73,30.61,30.65,64000.0,28.2668,28.3313,28.2207,28.2575,64000.0
2008-09-22 14:30:00,30.65,30.76,30.53,30.56,62000.0,28.2575,28.359,28.1469,28.1746,62000.0
2008-09-22 15:00:00,30.58,30.68,30.46,30.56,65600.0,28.193,28.2852,28.0824,28.1746,65600.0
2008-09-22 15:30:00,30.57,30.69,30.48,30.52,137200.0,28.1838,28.2944,28.1008,28.1377,137200.0
2008-09-23 09:30:00,30.52,31.01,30.33,30.73,55200.0,28.1377,28.5894,27.9625,28.3313,55200.0
2008-09-23 10:00:00,30.74,30.83,30.52,30.64,238200.0,28.3405,28.4235,28.1377,28.2483,238200.0
2008-09-23 10:30:00,30.64,30.68,30.39,30.47,76600.0,28.2483,28.2852,28.0178,28.0916,76600.0
2008-09-23 11:00:00,30.46,30.54,30.39,30.43,69400.0,28.0824,28.1561,28.0178,28.0547,69400.0
2008-09-23 11:30:00,30.44,30.6,30.44,30.5,46000.0,28.0639,28.2114,28.0639,28.1193,46000.0
2008-09-23 12:00:00,30.47,30.57,30.42,30.43,45400.0,28.0916,28.1838,28.0455,28.0547,45400.0
2008-09-23 12:30:00,30.42,30.47,30.3,30.36,84400.0,28.0455,28.0916,27.9349,27.9902,84400.0
2008-09-23 13:00:00,30.35,30.35,30.16,30.24,47200.0,27.981,27.981,27.8058,27.8795,47200.0
2008-09-23 13:30:00,30.25,30.25,29.94,30.08,110200.0,27.8888,27.8888,27.603,27.732,110200.0
2008-09-23 14:00:00,30.08,30.14,29.98,30.11,66000.0,27.732,27.7874,27.6398,27.7597,66000.0
2008-09-23 14:30:00,30.14,30.24,30.04,30.04,90000.0,27.7874,27.8795,27.6952,27.6952,90000.0
2008-09-23 15:00:00,30.05,30.25,30.0,30.16,124400.0,27.7044,27.8888,27.6583,27.8058,124400.0
2008-09-23 15:30:00,30.16,30.16,29.72,29.93,242600.0,27.8058,27.8058,27.4001,27.5937,242600.0
2008-09-24 09:30:00,29.9,29.99,29.75,29.82,34400.0,27.5661,27.6491,27.4278,27.4923,34400.0
2008-09-24 10:00:00,29.83,29.9,29.7,29.77,44800.0,27.5015,27.5661,27.3817,27.4462,44800.0
2008-09-24 10:30:00,29.74,29.77,29.67,29.76,51000.0,27.4186,27.4462,27.354,27.437,51000.0
2008-09-24 11:00:00,29.73,29.75,29.6,29.65,59200.0,27.4094,27.4278,27.2895,27.3356,59200.0
2008-09-24 11:30:00,29.65,29.87,29.63,29.87,28000.0,27.3356,27.5384,27.3172,27.5384,28000.0
2008-09-24 12:00:00,29.86,29.86,29.63,29.63,27200.0,27.5292,27.5292,27.3172,27.3172,27200.0
2008-09-24 12:30:00,29.63,29.8,29.61,29.76,22600.0,27.3172,27.4739,27.2987,27.437,22600.0
2008-09-24 13:00:00,29.75,29.86,29.71,29.77,28400.0,27.4278,27.5292,27.3909,27.4462,28400.0
2008-09-24 13:30:00,29.78,29.82,29.62,29.65,34600.0,27.4555,27.4923,27.3079,27.3356,34600.0
2008-09-24 14:00:00,29.66,29.68,29.54,29.64,49600.0,27.3448,27.3633,27.2342,27.3264,49600.0
2008-09-24 14:30:00,29.64,29.73,29.52,29.54,34400.0,27.3264,27.4094,27.2157,27.2342,34400.0
2008-09-24 15:00:00,29.55,29.61,29.45,29.6,56600.0,27.2434,27.2987,27.1512,27.2895,56600.0
2008-09-24 15:30:00,29.6,29.68,29.48,29.56,117800.0,27.2895,27.3633,27.1789,27.2526,117800.0
2008-09-25 09:30:00,29.66,29.79,29.55,29.56,39600.0,27.3448,27.4647,27.2434,27.2526,39600.0
2008-09-25 10:00:00,29.57,29.67,29.37,29.39,144200.0,27.2618,27.354,27.0775,27.0959,144200.0
2008-09-25 10:30:00,29.39,29.47,29.21,29.22,116800.0,27.0959,27.1697,26.9299,26.9392,116800.0
2008-09-25 11:00:00,29.2,29.45,29.15,29.43,71200.0,26.9207,27.1512,26.8746,27.1328,71200.0
2008-09-25 11:30:00,29.42,29.42,29.36,29.36,56200.0,27.1236,27.1236,27.0682,27.0682,56200.0
2008-09-25 12:00:00,29.36,29.41,29.35,29.4,63800.0,27.0682,27.1143,27.059,27.1051,63800.0
2008-09-25 12:30:00,29.39,29.6,29.39,29.57,73800.0,27.0959,27.2895,27.0959,27.2618,73800.0
2008-09-25 13:00:00,29.57,29.8,29.57,29.77,117600.0,27.2618,27.4739,27.2618,27.4462,117600.0
2008-09-25 13:30:00,29.77,29.9,29.71,29.75,125600.0,27.4462,27.5661,27.3909,27.4278,125600.0
2008-09-25 14:00:00,29.75,29.75,29.55,29.66,42600.0,27.4278,27.4278,27.2434,27.3448,42600.0
2008-09-25 14:30:00,29.64,29.71,29.57,29.7,67800.0,27.3264,27.3909,27.2618,27.3817,67800.0
2008-09-25 15:00:00,29.7,29.71,29.61,29.64,74600.0,27.3817,27.3909,27.2987,27.3264,74600.0
2008-09-25 15:30:00,29.65,29.68,29.56,29.65,97200.0,27.3356,27.3633,27.2526,27.3356,97200.0
2008-09-26 09:30:00,29.53,29.54,29.36,29.47,95600.0,27.225,27.2342,27.0682,27.1697,95600.0
2008-09-26 10:00:00,29.47,29.49,29.23,29.42,78400.0,27.1697,27.1881,26.9484,27.1236,78400.0
2008-09-26 10:30:00,29.42,29.42,29.25,29.25,135000.0,27.1236,27.1236,26.9668,26.9668,135000.0
2008-09-26 11:00:00,29.25,29.3,29.06,29.11,60000.0,26.9668,27.0129,26.7917,26.8378,60000.0
2008-09-26 11:30:00,29.13,29.13,28.99,29.02,65800.0,26.8562,26.8562,26.7271,26.7548,65800.0
2008-09-26 12:00:00,29.0,29.0,28.9,28.97,53000.0,26.7363,26.7363,26.6441,26.7087,53000.0
2008-09-26 12:30:00,28.97,29.0,28.92,28.97,141600.0,26.7087,26.7363,26.6626,26.7087,141600.0
2008-09-26 13:00:00,28.97,29.0,28.93,28.95,122000.0,26.7087,26.7363,26.6718,26.6902,122000.0
2008-09-26 13:30:00,28.96,28.98,28.94,28.95,65400.0,26.6995,26.7179,26.681,26.6902,65400.0
2008-09-26 14:00:00,28.95,28.96,28.93,28.94,69400.0,26.6902,26.6995,26.6718,26.681,69400.0
2008-09-26 14:30:00,28.93,28.98,28.88,28.88,131000.0,26.6718,26.7179,26.6257,26.6257,131000.0
2008-09-26 15:00:00,28.88,29.01,28.86,29.0,258800.0,26.6257,26.7456,26.6073,26.7363,258800.0
2008-09-26 15:30:00,29.01,29.14,29.0,29.12,249200.0,26.7456,26.8654,26.7363,26.847,249200.0
2008-09-29 09:30:00,28.92,28.93,28.52,28.63,69400.0,26.6626,26.6718,26.2938,26.3952,69400.0
2008-09-29 10:00:00,28.62,28.74,28.44,28.48,105000.0,26.386,26.4966,26.22,26.2569,105000.0
2008-09-29 10:30:00,28.47,28.66,28.47,28.58,93400.0,26.2477,26.4229,26.2477,26.3491,93400.0
2008-09-29 11:00:00,28.58,28.73,28.56,28.71,63400.0,26.3491,26.4874,26.3307,26.469,63400.0
2008-09-29 11:30:00,28.71,28.72,28.55,28.58,43400.0,26.469,26.4782,26.3215,26.3491,43400.0
2008-09-29 12:00:00,28.57,28.61,28.43,28.52,45800.0,26.3399,26.3768,26.2108,26.2938,45800.0
2008-09-29 12:30:00,28.49,28.58,28.46,28.55,42600.0,26.2661,26.3491,26.2385,26.3215,42600.0
2008-09-29 13:00:00,28.55,28.62,28.45,28.62,48800.0,26.3215,26.386,26.2293,26.386,48800.0
2008-09-29 13:30:00,28.61,28.63,28.19,28.33,106000.0,26.3768,26.3952,25.9896,26.1186,106000.0
2008-09-29 14:00:00,28.27,28.41,28.1,28.27,93400.0,26.0633,26.1924,25.9066,26.0633,93400.0
2008-09-29 14:30:00,28.27,28.34,27.99,28.01,158800.0,26.0633,26.1279,25.8052,25.8236,158800.0
2008-09-29 15:00:00,28.01,28.11,28.0,28.04,227200.0,25.8236,25.9158,25.8144,25.8513,227200.0
2008-09-29 15:30:00,28.05,28.11,27.81,27.95,201600.0,25.8605,25.9158,25.6392,25.7683,201600.0
2008-09-30 09:30:00,28.31,28.31,27.42,27.42,75000.0,26.1002,26.1002,25.2797,25.2797,75000.0
2008-09-30 10:00:00,27.45,27.6,27.34,27.42,88400.0,25.3073,25.4456,25.2059,25.2797,88400.0
2008-09-30 10:30:00,27.43,27.66,27.41,27.59,48200.0,25.2889,25.5009,25.2704,25.4364,48200.0
2008-09-30 11:00:00,27.59,27.66,27.53,27.66,71400.0,25.4364,25.5009,25.3811,25.5009,71400.0
2008-09-30 11:30:00,27.65,27.7,27.61,27.68,75000.0,25.4917,25.5378,25.4548,25.5194,75000.0
2008-09-30 12:00:00,27.7,27.78,27.59,27.61,48800.0,25.5378,25.6116,25.4364,25.4548,48800.0
2008-09-30 12:30:00,27.62,27.71,27.58,27.71,29200.0,25.4641,25.547,25.4272,25.547,29200.0
2008-09-30 13:00:00,27.71,27.77,27.61,27.77,44400.0,25.547,25.6023,25.4548,25.6023,44400.0
2008-09-30 13:30:00,27.77,27.86,27.75,27.81,160200.0,25.6023,25.6853,25.5839,25.6392,160200.0
2008-09-30 14:00:00,27.82,27.83,27.75,27.77,58200.0,25.6484,25.6577,25.5839,25.6023,58200.0
2008-09-30 14:30:00,27.77,27.81,27.73,27.75,72200.0,25.6023,25.6392,25.5655,25.5839,72200.0
2008-09-30 15:00:00,27.76,27.81,27.74,27.8,103000.0,25.5931,25.6392,25.5747,25.63,103000.0
2008-09-30 15:30:00,27.79,27.83,27.73,27.77,262800.0,25.6208,25.6577,25.5655,25.6023,262800.0
2008-10-01 09:30:00,27.15,27.15,26.77,26.86,200400.0,25.0307,25.0307,24.6804,24.7634,200400.0
2008-10-01 10:00:00,26.85,26.99,26.83,26.94,187200.0,24.7542,24.8832,24.7357,24.8371,187200.0
2008-10-01 10:30:00,26.95,26.98,26.86,26.9,121000.0,24.8464,24.874,24.7634,24.8003,121000.0
2008-10-01 11:00:00,26.91,26.95,26.85,26.95,110000.0,24.8095,24.8464,24.7542,24.8464,110000.0
2008-10-01 11:30:00,26.96,27.08,26.95,27.05,132200.0,24.8556,24.9662,24.8464,24.9385,132200.0
2008-10-01 12:00:00,27.04,27.05,26.81,26.86,85200.0,24.9293,24.9385,24.7173,24.7634,85200.0
2008-10-01 12:30:00,26.87,27.0,26.86,26.93,73400.0,24.7726,24.8925,24.7634,24.8279,73400.0
2008-10-01 13:00:00,26.93,26.94,26.91,26.92,66600.0,24.8279,24.8371,24.8095,24.8187,66600.0
2008-10-01 13:30:00,26.92,26.92,26.6,26.6,111400.0,24.8187,24.8187,24.5237,24.5237,111400.0
2008-10-01 14:00:00,26.59,26.61,26.25,26.35,296000.0,24.5145,24.5329,24.201,24.2932,296000.0
2008-10-01 14:30:00,26.34,26.43,26.28,26.31,187600.0,24.284,24.3669,24.2287,24.2563,187600.0
2008-10-01 15:00:00,26.32,26.42,26.29,26.42,295600.0,24.2655,24.3577,24.2379,24.3577,295600.0
2008-10-01 15:30:00,26.42,26.59,26.33,26.59,486600.0,24.3577,24.5145,24.2748,24.5145,486600.0
2008-10-02 09:30:00,26.3,26.47,26.11,26.35,239400.0,24.2471,24.4038,24.0719,24.2932,239400.0
2008-10-02 10:00:00,26.35,26.35,26.17,26.21,78200.0,24.2932,24.2932,24.1272,24.1641,78200.0
2008-10-02 10:30:00,26.21,26.21,26.03,26.09,215600.0,24.1641,24.1641,23.9982,24.0535,215600.0
2008-10-02 11:00:00,26.09,26.1,25.88,25.9,93800.0,24.0535,24.0627,23.8599,23.8783,93800.0
2008-10-02 11:30:00,25.9,26.04,25.9,26.03,49000.0,23.8783,24.0074,23.8783,23.9982,49000.0
2008-10-02 12:00:00,26.03,26.14,26.02,26.07,62000.0,23.9982,24.0996,23.9889,24.035,62000.0
2008-10-02 12:30:00,26.07,26.24,26.07,26.24,69400.0,24.035,24.1918,24.035,24.1918,69400.0
2008-10-02 13:00:00,26.25,26.28,26.11,26.14,43800.0,24.201,24.2287,24.0719,24.0996,43800.0
2008-10-02 13:30:00,26.13,26.25,26.07,26.25,98000.0,24.0904,24.201,24.035,24.201,98000.0
2008-10-02 14:00:00,26.25,26.34,26.18,26.21,158800.0,24.201,24.284,24.1365,24.1641,158800.0
2008-10-02 14:30:00,26.21,26.39,26.11,26.39,193000.0,24.1641,24.3301,24.0719,24.3301,193000.0
2008-10-02 15:00:00,26.38,26.45,26.34,26.37,174600.0,24.3208,24.3854,24.284,24.3116,174600.0
2008-10-02 15:30:00,26.36,26.39,26.16,26.25,185800.0,24.3024,24.3301,24.118,24.201,185800.0
2008-10-03 09:30:00,26.48,26.51,26.31,26.37,23800.0,24.413,24.4407,24.2563,24.3116,23800.0
2008-10-03 10:00:00,26.37,26.39,26.2,26.24,28400.0,24.3116,24.3301,24.1549,24.1918,28400.0
2008-10-03 10:30:00,26.25,26.36,26.2,26.35,50200.0,24.201,24.3024,24.1549,24.2932,50200.0
2008-10-03 11:00:00,26.36,26.46,26.32,26.44,53000.0,24.3024,24.3946,24.2655,24.3762,53000.0
2008-10-03 11:30:00,26.45,26.46,26.3,26.42,77000.0,24.3854,24.3946,24.2471,24.3577,77000.0
2008-10-03 12:00:00,26.45,26.55,26.39,26.45,55800.0,24.3854,24.4776,24.3301,24.3854,55800.0
2008-10-03 12:30:00,26.45,26.65,26.42,26.61,48200.0,24.3854,24.5698,24.3577,24.5329,48200.0
2008-10-03 13:00:00,26.61,26.86,26.52,26.78,179200.0,24.5329,24.7634,24.4499,24.6896,179200.0
2008-10-03 13:30:00,26.77,26.78,26.4,26.49,121200.0,24.6804,24.6896,24.3393,24.4223,121200.0
2008-10-03 14:00:00,26.49,26.52,26.1,26.11,169600.0,24.4223,24.4499,24.0627,24.0719,169600.0
2008-10-03 14:30:00,26.11,26.14,25.97,26.03,70800.0,24.0719,24.0996,23.9429,23.9982,70800.0
2008-10-03 15:00:00,26.02,26.07,25.93,25.98,117600.0,23.9889,24.035,23.906,23.9521,117600.0
2008-10-03 15:30:00,25.97,26.02,25.67,25.77,223800.0,23.9429,23.9889,23.6663,23.7585,223800.0
2008-10-06 09:30:00,25.46,25.46,24.76,24.79,121800.0,23.4727,23.4727,22.8273,22.855,121800.0
2008-10-06 10:00:00,24.77,24.81,24.43,24.48,146600.0,22.8365,22.8734,22.5231,22.5692,146600.0
2008-10-06 10:30:00,24.5,24.56,24.07,24.18,179200.0,22.5876,22.6429,22.1912,22.2926,179200.0
2008-10-06 11:00:00,24.18,24.62,24.14,24.59,163400.0,22.2926,22.6982,22.2557,22.6706,163400.0
2008-10-06 11:30:00,24.59,24.59,24.33,24.42,170200.0,22.6706,22.6706,22.4309,22.5138,170200.0
2008-10-06 12:00:00,24.44,24.55,24.4,24.52,57400.0,22.5323,22.6337,22.4954,22.606,57400.0
2008-10-06 12:30:00,24.53,24.55,24.38,24.5,97000.0,22.6153,22.6337,22.477,22.5876,97000.0
2008-10-06 13:00:00,24.5,24.68,24.49,24.6,125200.0,22.5876,22.7535,22.5784,22.6798,125200.0
2008-10-06 13:30:00,24.6,24.61,24.48,24.48,86800.0,22.6798,22.689,22.5692,22.5692,86800.0
2008-10-06 14:00:00,24.47,24.49,24.31,24.32,121000.0,22.5599,22.5784,22.4124,22.4216,121000.0
2008-10-06 14:30:00,24.32,24.33,24.11,24.22,194600.0,22.4216,22.4309,22.228,22.3295,194600.0
2008-10-06 15:00:00,24.22,24.58,24.15,24.5,293200.0,22.3295,22.6614,22.2649,22.5876,293200.0
2008-10-06 15:30:00,24.5,24.75,24.47,24.49,382400.0,22.5876,22.8181,22.5599,22.5784,382400.0
2008-10-07 09:30:00,24.0,24.3,23.67,24.24,256600.0,22.1266,22.4032,21.8224,22.3479,256600.0
2008-10-07 10:00:00,24.24,24.29,24.09,24.18,200400.0,22.3479,22.394,22.2096,22.2926,200400.0
2008-10-07 10:30:00,24.18,24.31,24.15,24.28,133600.0,22.2926,22.4124,22.2649,22.3848,133600.0
2008-10-07 11:00:00,24.28,24.39,24.22,24.39,110200.0,22.3848,22.4862,22.3295,22.4862,110200.0
2008-10-07 11:30:00,24.38,24.47,24.31,24.36,76600.0,22.477,22.5599,22.4124,22.4585,76600.0
2008-10-07 12:00:00,24.35,24.42,24.21,24.23,50600.0,22.4493,22.5138,22.3202,22.3387,50600.0
2008-10-07 12:30:00,24.22,24.27,24.15,24.2,73800.0,22.3295,22.3755,22.2649,22.311,73800.0
2008-10-07 13:00:00,24.2,24.29,24.01,24.05,78600.0,22.311,22.394,22.1358,22.1727,78600.0
2008-10-07 13:30:00,24.06,24.1,23.8,23.97,118800.0,22.1819,22.2188,21.9422,22.099,118800.0
2008-10-07 14:00:00,23.94,24.32,23.94,24.28,170600.0,22.0713,22.4216,22.0713,22.3848,170600.0
2008-10-07 14:30:00,24.31,24.4,23.91,23.91,335800.0,22.4124,22.4954,22.0436,22.0436,335800.0
2008-10-07 15:00:00,23.9,24.0,23.65,23.77,147600.0,22.0344,22.1266,21.8039,21.9146,147600.0
2008-10-07 15:30:00,23.75,23.8,23.41,23.5,237200.0,21.8961,21.9422,21.5827,21.6657,237200.0
2008-10-08 09:30:00,22.8,23.47,22.52,23.41,328800.0,21.0203,21.638,20.7621,21.5827,328800.0
2008-10-08 10:00:00,23.33,23.58,23.27,23.54,201800.0,21.5089,21.7394,21.4536,21.7025,201800.0
2008-10-08 10:30:00,23.57,23.6,23.39,23.49,169800.0,21.7302,21.7578,21.5642,21.6564,169800.0
2008-10-08 11:00:00,23.49,23.52,23.38,23.45,182800.0,21.6564,21.6841,21.555,21.6196,182800.0
2008-10-08 11:30:00,23.45,23.47,23.0,23.07,157800.0,21.6196,21.638,21.2047,21.2692,157800.0
2008-10-08 12:00:00,23.09,23.09,22.78,22.78,107600.0,21.2877,21.2877,21.0019,21.0019,107600.0
2008-10-08 12:30:00,22.78,22.93,22.67,22.75,107200.0,21.0019,21.1401,20.9004,20.9742,107200.0
2008-10-08 13:00:00,22.75,23.17,22.75,23.0,126800.0,20.9742,21.3614,20.9742,21.2047,126800.0
2008-10-08 13:30:00,22.98,23.11,22.89,22.99,107800.0,21.1862,21.3061,21.1033,21.1955,107800.0
2008-10-08 14:00:00,22.98,23.04,22.81,22.89,153800.0,21.1862,21.2416,21.0295,21.1033,153800.0
2008-10-08 14:30:00,22.89,22.93,22.64,22.8,178600.0,21.1033,21.1401,20.8728,21.0203,178600.0
2008-10-08 15:00:00,22.79,22.86,22.62,22.85,221600.0,21.0111,21.0756,20.8543,21.0664,221600.0
2008-10-08 15:30:00,22.86,23.0,22.61,22.68,338000.0,21.0756,21.2047,20.8451,20.9097,338000.0
2008-10-09 09:30:00,22.77,23.35,22.75,23.07,116200.0,20.9926,21.5274,20.9742,21.2692,116200.0
2008-10-09 10:00:00,23.08,23.13,22.91,23.03,173800.0,21.2784,21.3245,21.1217,21.2323,173800.0
2008-10-09 10:30:00,23.03,23.03,22.75,22.77,114200.0,21.2323,21.2323,20.9742,20.9926,114200.0
2008-10-09 11:00:00,22.78,22.86,22.49,22.81,113600.0,21.0019,21.0756,20.7345,21.0295,113600.0
2008-10-09 11:30:00,22.82,22.92,22.71,22.88,141600.0,21.0387,21.1309,20.9373,21.094,141600.0
2008-10-09 12:00:00,22.88,22.95,22.69,22.71,104000.0,21.094,21.1586,20.9189,20.9373,104000.0
2008-10-09 12:30:00,22.72,22.74,22.5,22.5,60800.0,20.9465,20.965,20.7437,20.7437,60800.0
2008-10-09 13:00:00,22.53,22.79,22.47,22.58,86800.0,20.7714,21.0111,20.7161,20.8175,86800.0
2008-10-09 13:30:00,22.57,22.63,22.43,22.52,29000.0,20.8082,20.8636,20.6792,20.7621,29000.0
2008-10-09 14:00:00,22.53,22.61,22.29,22.3,39800.0,20.7714,20.8451,20.5501,20.5593,39800.0
2008-10-09 14:30:00,22.3,22.31,22.04,22.05,64800.0,20.5593,20.5685,20.3196,20.3288,64800.0
2008-10-09 15:00:00,22.03,22.07,21.73,21.91,201000.0,20.3104,20.3473,20.0338,20.1998,201000.0
2008-10-09 15:30:00,21.93,21.98,21.5,21.72,490800.0,20.2182,20.2643,19.8218,20.0246,490800.0
2008-10-10 09:30:00,21.16,21.16,20.0,20.61,146800.0,19.5083,19.5083,18.4389,19.0012,146800.0
2008-10-10 10:00:00,20.62,21.04,20.5,20.91,240000.0,19.0105,19.3977,18.8998,19.2778,240000.0
2008-10-10 10:30:00,20.9,20.93,20.49,20.53,165800.0,19.2686,19.2963,18.8906,18.9275,165800.0
2008-10-10 11:00:00,20.53,20.67,20.01,20.03,158400.0,18.9275,19.0566,18.4481,18.4665,158400.0
2008-10-10 11:30:00,20.03,20.04,19.59,19.68,162200.0,18.4665,18.4757,18.0609,18.1438,162200.0
2008-10-10 12:00:00,19.7,19.84,19.57,19.59,167400.0,18.1623,18.2913,18.0424,18.0609,167400.0
2008-10-10 12:30:00,19.59,19.82,19.5,19.62,132000.0,18.0609,18.2729,17.9779,18.0885,132000.0
2008-10-10 13:00:00,19.62,19.64,19.46,19.56,166400.0,18.0885,18.107,17.941,18.0332,166400.0
2008-10-10 13:30:00,19.56,19.56,19.25,19.33,116400.0,18.0332,18.0332,17.7474,17.8212,116400.0
2008-10-10 14:00:00,19.31,19.73,19.24,19.35,199800.0,17.8027,18.1899,17.7382,17.8396,199800.0
2008-10-10 14:30:00,19.34,19.5,19.06,19.16,154200.0,17.8304,17.9779,17.5722,17.6644,154200.0
2008-10-10 15:00:00,19.15,20.36,19.12,20.31,278200.0,17.6552,18.7708,17.6275,18.7247,278200.0
2008-10-10 15:30:00,20.33,21.5,20.29,20.67,512400.0,18.7431,19.8218,18.7062,19.0566,512400.0
2008-10-13 09:30:00,21.02,22.02,20.99,22.02,153800.0,19.3792,20.3012,19.3516,20.3012,153800.0
2008-10-13 10:00:00,22.0,22.13,21.78,22.13,114800.0,20.2827,20.4026,20.0799,20.4026,114800.0
2008-10-13 10:30:00,22.13,22.28,22.08,22.23,165000.0,20.4026,20.5409,20.3565,20.4948,165000.0
2008-10-13 11:00:00,22.21,22.25,22.0,22.23,90000.0,20.4763,20.5132,20.2827,20.4948,90000.0
2008-10-13 11:30:00,22.23,22.46,22.22,22.25,93000.0,20.4948,20.7068,20.4856,20.5132,93000.0
2008-10-13 12:00:00,22.25,22.25,22.15,22.17,60400.0,20.5132,20.5132,20.421,20.4395,60400.0
2008-10-13 12:30:00,22.17,22.51,22.17,22.41,111400.0,20.4395,20.7529,20.4395,20.6607,111400.0
2008-10-13 13:00:00,22.42,22.47,22.36,22.39,74800.0,20.67,20.7161,20.6146,20.6423,74800.0
2008-10-13 13:30:00,22.39,22.41,22.19,22.22,75000.0,20.6423,20.6607,20.4579,20.4856,75000.0
2008-10-13 14:00:00,22.24,22.27,22.12,22.16,110200.0,20.504,20.5317,20.3934,20.4302,110200.0
2008-10-13 14:30:00,22.16,22.48,22.11,22.48,110200.0,20.4302,20.7253,20.3842,20.7253,110200.0
2008-10-13 15:00:00,22.47,22.9,22.47,22.79,199200.0,20.7161,21.1125,20.7161,21.0111,199200.0
2008-10-13 15:30:00,22.77,23.22,22.67,23.2,280400.0,20.9926,21.4075,20.9004,21.3891,280400.0
2008-10-14 09:30:00,23.55,24.1,23.49,23.83,137000.0,21.7117,22.2188,21.6564,21.9699,137000.0
2008-10-14 10:00:00,23.85,24.11,23.85,24.11,213600.0,21.9883,22.228,21.9883,22.228,213600.0
2008-10-14 10:30:00,24.09,24.11,23.93,24.05,214600.0,22.2096,22.228,22.0621,22.1727,214600.0
2008-10-14 11:00:00,24.03,24.11,23.75,24.1,180400.0,22.1543,22.228,21.8961,22.2188,180400.0
2008-10-14 11:30:00,24.1,24.11,24.0,24.04,112400.0,22.2188,22.228,22.1266,22.1635,112400.0
2008-10-14 12:00:00,24.03,24.04,23.89,23.92,123000.0,22.1543,22.1635,22.0252,22.0529,123000.0
2008-10-14 12:30:00,23.92,24.04,23.86,23.98,115600.0,22.0529,22.1635,21.9976,22.1082,115600.0
2008-10-14 13:00:00,23.98,24.0,23.72,23.74,269400.0,22.1082,22.1266,21.8685,21.8869,269400.0
2008-10-14 13:30:00,23.73,23.75,23.36,23.42,123400.0,21.8777,21.8961,21.5366,21.5919,123400.0
2008-10-14 14:00:00,23.42,23.44,22.95,23.11,168800.0,21.5919,21.6103,21.1586,21.3061,168800.0
2008-10-14 14:30:00,23.09,23.14,22.56,22.56,159800.0,21.2877,21.3338,20.799,20.799,159800.0
2008-10-14 15:00:00,22.58,22.91,22.48,22.88,158000.0,20.8175,21.1217,20.7253,21.094,158000.0
2008-10-14 15:30:00,22.9,23.3,22.9,23.22,304200.0,21.1125,21.4813,21.1125,21.4075,304200.0
2008-10-15 09:30:00,22.65,22.65,21.96,22.49,188400.0,20.882,20.882,20.2459,20.7345,188400.0
2008-10-15 10:00:00,22.47,22.59,22.36,22.54,92600.0,20.7161,20.8267,20.6146,20.7806,92600.0
2008-10-15 10:30:00,22.57,22.61,22.37,22.42,158200.0,20.8082,20.8451,20.6239,20.67,158200.0
2008-10-15 11:00:00,22.42,22.57,22.38,22.54,97600.0,20.67,20.8082,20.6331,20.7806,97600.0
2008-10-15 11:30:00,22.55,22.64,22.52,22.63,55800.0,20.7898,20.8728,20.7621,20.8636,55800.0
2008-10-15 12:00:00,22.58,22.61,22.5,22.56,37800.0,20.8175,20.8451,20.7437,20.799,37800.0
2008-10-15 12:30:00,22.53,22.65,22.5,22.52,54600.0,20.7714,20.882,20.7437,20.7621,54600.0
2008-10-15 13:00:00,22.5,22.53,22.36,22.41,62600.0,20.7437,20.7714,20.6146,20.6607,62600.0
2008-10-15 13:30:00,22.41,22.43,22.26,22.35,95200.0,20.6607,20.6792,20.5224,20.6054,95200.0
2008-10-15 14:00:00,22.33,22.49,22.25,22.48,147400.0,20.587,20.7345,20.5132,20.7253,147400.0
2008-10-15 14:30:00,22.46,22.66,22.41,22.56,96000.0,20.7068,20.8912,20.6607,20.799,96000.0
2008-10-15 15:00:00,22.53,22.72,22.43,22.48,131400.0,20.7714,20.9465,20.6792,20.7253,131400.0
2008-10-15 15:30:00,22.47,22.57,22.18,22.22,186400.0,20.7161,20.8082,20.4487,20.4856,186400.0
2008-10-16 09:30:00,22.04,22.05,21.75,21.88,76600.0,20.3196,20.3288,20.0523,20.1721,76600.0
2008-10-16 10:00:00,21.89,21.89,21.25,21.32,100400.0,20.1813,20.1813,19.5913,19.6558,100400.0
2008-10-16 10:30:00,21.27,21.29,20.86,20.88,132600.0,19.6097,19.6282,19.2317,19.2502,132600.0
2008-10-16 11:00:00,20.91,20.96,20.5,20.79,81600.0,19.2778,19.3239,18.8998,19.1672,81600.0
2008-10-16 11:30:00,20.79,21.11,20.78,21.02,106600.0,19.1672,19.4622,19.158,19.3792,106600.0
2008-10-16 12:00:00,21.05,21.53,20.95,21.49,153800.0,19.4069,19.8494,19.3147,19.8125,153800.0
2008-10-16 12:30:00,21.48,21.48,21.11,21.2,116800.0,19.8033,19.8033,19.4622,19.5452,116800.0
2008-10-16 13:00:00,21.2,21.23,21.05,21.19,45600.0,19.5452,19.5728,19.4069,19.536,45600.0
2008-10-16 13:30:00,21.18,21.35,21.07,21.31,56800.0,19.5267,19.6835,19.4253,19.6466,56800.0
2008-10-16 14:00:00,21.31,21.33,21.11,21.16,43400.0,19.6466,19.665,19.4622,19.5083,43400.0
2008-10-16 14:30:00,21.13,21.52,21.09,21.35,78000.0,19.4806,19.8402,19.4438,19.6835,78000.0
2008-10-16 15:00:00,21.36,21.68,21.36,21.61,268400.0,19.6927,19.9877,19.6927,19.9232,268400.0
2008-10-16 15:30:00,21.65,21.8,21.46,21.59,277400.0,19.9601,20.0983,19.7849,19.9047,277400.0
2008-10-17 09:30:00,21.47,21.91,21.08,21.82,108400.0,19.7941,20.1998,19.4346,20.1168,108400.0
2008-10-17 10:00:00,21.8,21.86,21.54,21.64,51600.0,20.0983,20.1537,19.8586,19.9508,51600.0
2008-10-17 10:30:00,21.65,21.74,21.5,21.73,56400.0,19.9601,20.043,19.8218,20.0338,56400.0
2008-10-17 11:00:00,21.74,21.79,21.56,21.59,57800.0,20.043,20.0891,19.8771,19.9047,57800.0
2008-10-17 11:30:00,21.58,21.63,21.34,21.41,104600.0,19.8955,19.9416,19.6743,19.7388,104600.0
2008-10-17 12:00:00,21.41,21.52,21.37,21.39,104600.0,19.7388,19.8402,19.7019,19.7204,104600.0
2008-10-17 12:30:00,21.43,21.54,21.37,21.5,72800.0,19.7572,19.8586,19.7019,19.8218,72800.0
2008-10-17 13:00:00,21.5,21.66,21.5,21.58,98600.0,19.8218,19.9693,19.8218,19.8955,98600.0
2008-10-17 13:30:00,21.6,21.91,21.6,21.7,82200.0,19.914,20.1998,19.914,20.0062,82200.0
2008-10-17 14:00:00,21.69,21.71,21.28,21.3,95200.0,19.9969,20.0154,19.6189,19.6374,95200.0
2008-10-17 14:30:00,21.3,21.36,21.06,21.3,78600.0,19.6374,19.6927,19.4161,19.6374,78600.0
2008-10-17 15:00:00,21.28,21.47,20.98,21.19,111600.0,19.6189,19.7941,19.3424,19.536,111600.0
2008-10-17 15:30:00,21.22,21.3,21.07,21.08,178600.0,19.5636,19.6374,19.4253,19.4346,178600.0
2008-10-20 09:30:00,21.25,21.73,21.13,21.73,80000.0,19.5913,20.0338,19.4806,20.0338,80000.0
2008-10-20 10:00:00,21.77,21.93,21.5,21.58,154600.0,20.0707,20.2182,19.8218,19.8955,154600.0
2008-10-20 10:30:00,21.6,21.74,21.49,21.5,70800.0,19.914,20.043,19.8125,19.8218,70800.0
2008-10-20 11:00:00,21.5,21.52,21.25,21.39,63800.0,19.8218,19.8402,19.5913,19.7204,63800.0
2008-10-20 11:30:00,21.45,21.71,21.43,21.71,51600.0,19.7757,20.0154,19.7572,20.0154,51600.0
2008-10-20 12:00:00,21.7,21.71,21.49,21.5,54800.0,20.0062,20.0154,19.8125,19.8218,54800.0
2008-10-20 12:30:00,21.5,21.57,21.43,21.54,31000.0,19.8218,19.8863,19.7572,19.8586,31000.0
2008-10-20 13:00:00,21.53,21.61,21.5,21.58,30400.0,19.8494,19.9232,19.8218,19.8955,30400.0
2008-10-20 13:30:00,21.6,21.67,21.56,21.61,27800.0,19.914,19.9785,19.8771,19.9232,27800.0
2008-10-20 14:00:00,21.59,21.75,21.5,21.52,38200.0,19.9047,20.0523,19.8218,19.8402,38200.0
2008-10-20 14:30:00,21.52,21.68,21.46,21.55,57600.0,19.8402,19.9877,19.7849,19.8679,57600.0
2008-10-20 15:00:00,21.6,21.64,21.48,21.53,83600.0,19.914,19.9508,19.8033,19.8494,83600.0
2008-10-20 15:30:00,21.52,21.68,21.48,21.64,116000.0,19.8402,19.9877,19.8033,19.9508,116000.0
2008-10-21 09:30:00,21.49,21.87,21.49,21.85,61000.0,19.8125,20.1629,19.8125,20.1444,61000.0
2008-10-21 10:00:00,21.84,22.05,21.81,21.92,50800.0,20.1352,20.3288,20.1076,20.209,50800.0
2008-10-21 10:30:00,21.93,21.93,21.64,21.66,84400.0,20.2182,20.2182,19.9508,19.9693,84400.0
2008-10-21 11:00:00,21.65,21.87,21.63,21.79,75400.0,19.9601,20.1629,19.9416,20.0891,75400.0
2008-10-21 11:30:00,21.8,21.89,21.5,21.5,51400.0,20.0983,20.1813,19.8218,19.8218,51400.0
2008-10-21 12:00:00,21.5,21.61,21.5,21.55,31200.0,19.8218,19.9232,19.8218,19.8679,31200.0
2008-10-21 12:30:00,21.55,21.63,21.53,21.55,41800.0,19.8679,19.9416,19.8494,19.8679,41800.0
2008-10-21 13:00:00,21.55,21.84,21.52,21.79,28800.0,19.8679,20.1352,19.8402,20.0891,28800.0
2008-10-21 13:30:00,21.78,21.85,21.77,21.79,21000.0,20.0799,20.1444,20.0707,20.0891,21000.0
2008-10-21 14:00:00,21.82,22.02,21.82,22.0,40000.0,20.1168,20.3012,20.1168,20.2827,40000.0
2008-10-21 14:30:00,22.03,22.16,21.98,21.99,48400.0,20.3104,20.4302,20.2643,20.2735,48400.0
2008-10-21 15:00:00,22.01,22.12,21.8,21.82,80800.0,20.292,20.3934,20.0983,20.1168,80800.0
2008-10-21 15:30:00,21.84,21.84,21.59,21.64,125200.0,20.1352,20.1352,19.9047,19.9508,125200.0
2008-10-22 09:30:00,21.33,21.33,20.88,21.07,94600.0,19.665,19.665,19.2502,19.4253,94600.0
2008-10-22 10:00:00,21.07,21.13,20.83,21.13,70600.0,19.4253,19.4806,19.2041,19.4806,70600.0
2008-10-22 10:30:00,21.13,21.58,21.1,21.45,81200.0,19.4806,19.8955,19.453,19.7757,81200.0
2008-10-22 11:00:00,21.45,21.48,21.3,21.31,40800.0,19.7757,19.8033,19.6374,19.6466,40800.0
2008-10-22 11:30:00,21.29,21.43,21.21,21.34,52600.0,19.6282,19.7572,19.5544,19.6743,52600.0
2008-10-22 12:00:00,21.36,21.48,21.35,21.44,32000.0,19.6927,19.8033,19.6835,19.7665,32000.0
2008-10-22 12:30:00,21.43,21.47,21.35,21.46,18000.0,19.7572,19.7941,19.6835,19.7849,18000.0
2008-10-22 13:00:00,21.46,21.46,21.2,21.25,38200.0,19.7849,19.7849,19.5452,19.5913,38200.0
2008-10-22 13:30:00,21.24,21.28,21.14,21.27,49400.0,19.5821,19.6189,19.4899,19.6097,49400.0
2008-10-22 14:00:00,21.27,21.27,21.13,21.21,74200.0,19.6097,19.6097,19.4806,19.5544,74200.0
2008-10-22 14:30:00,21.21,21.21,21.0,21.13,96200.0,19.5544,19.5544,19.3608,19.4806,96200.0
2008-10-22 15:00:00,21.13,21.22,20.91,20.91,202200.0,19.4806,19.5636,19.2778,19.2778,202200.0
2008-10-22 15:30:00,20.92,21.06,20.55,21.03,328000.0,19.287,19.4161,18.9459,19.3885,328000.0
2008-10-23 09:30:00,21.0,21.15,20.63,20.65,96000.0,19.3608,19.4991,19.0197,19.0381,96000.0
2008-10-23 10:00:00,20.66,20.84,20.57,20.57,99600.0,19.0473,19.2133,18.9644,18.9644,99600.0
2008-10-23 10:30:00,20.59,20.85,20.57,20.7,50400.0,18.9828,19.2225,18.9644,19.0842,50400.0
2008-10-23 11:00:00,20.7,20.73,20.33,20.34,89000.0,19.0842,19.1119,18.7431,18.7523,89000.0
2008-10-23 11:30:00,20.35,20.4,20.27,20.33,39800.0,18.7615,18.8076,18.6878,18.7431,39800.0
2008-10-23 12:00:00,20.32,20.32,19.71,19.74,108800.0,18.7339,18.7339,18.1715,18.1991,108800.0
2008-10-23 12:30:00,19.73,19.93,19.73,19.8,76200.0,18.1899,18.3743,18.1899,18.2545,76200.0
2008-10-23 13:00:00,19.79,19.86,19.62,19.81,74000.0,18.2452,18.3098,18.0885,18.2637,74000.0
2008-10-23 13:30:00,19.83,19.88,19.64,19.69,58400.0,18.2821,18.3282,18.107,18.1531,58400.0
2008-10-23 14:00:00,19.67,19.69,19.34,19.55,73400.0,18.1346,18.1531,17.8304,18.024,73400.0
2008-10-23 14:30:00,19.55,19.79,19.43,19.52,112400.0,18.024,18.2452,17.9133,17.9963,112400.0
2008-10-23 15:00:00,19.52,19.96,19.5,19.81,147200.0,17.9963,18.402,17.9779,18.2637,147200.0
2008-10-23 15:30:00,19.82,20.11,19.52,19.97,176800.0,18.2729,18.5403,17.9963,18.4112,176800.0
2008-10-24 09:30:00,19.38,19.38,18.91,19.27,46200.0,17.8672,17.8672,17.4339,17.7658,46200.0
2008-10-24 10:00:00,19.32,19.63,19.28,19.47,63600.0,17.8119,18.0977,17.7751,17.9502,63600.0
2008-10-24 10:30:00,19.52,19.54,19.22,19.53,48200.0,17.9963,18.0148,17.7197,18.0055,48200.0
2008-10-24 11:00:00,19.53,19.63,19.43,19.6,31600.0,18.0055,18.0977,17.9133,18.0701,31600.0
2008-10-24 11:30:00,19.61,19.7,19.55,19.68,19400.0,18.0793,18.1623,18.024,18.1438,19400.0
2008-10-24 12:00:00,19.67,19.75,19.56,19.68,16400.0,18.1346,18.2084,18.0332,18.1438,16400.0
2008-10-24 12:30:00,19.65,19.69,19.5,19.61,25000.0,18.1162,18.1531,17.9779,18.0793,25000.0
2008-10-24 13:00:00,19.63,19.8,19.6,19.66,28200.0,18.0977,18.2545,18.0701,18.1254,28200.0
2008-10-24 13:30:00,19.66,19.66,19.46,19.46,36600.0,18.1254,18.1254,17.941,17.941,36600.0
2008-10-24 14:00:00,19.47,19.67,19.47,19.66,41400.0,17.9502,18.1346,17.9502,18.1254,41400.0
2008-10-24 14:30:00,19.67,19.98,19.67,19.98,183600.0,18.1346,18.4204,18.1346,18.4204,183600.0
2008-10-24 15:00:00,19.97,20.11,19.79,19.91,148600.0,18.4112,18.5403,18.2452,18.3559,148600.0
2008-10-24 15:30:00,19.88,20.09,19.83,19.94,165200.0,18.3282,18.5218,18.2821,18.3835,165200.0
2008-10-27 09:30:00,19.73,19.77,19.13,19.42,80600.0,18.1899,18.2268,17.6368,17.9041,80600.0
2008-10-27 10:00:00,19.42,19.52,19.21,19.21,48000.0,17.9041,17.9963,17.7105,17.7105,48000.0
2008-10-27 10:30:00,19.22,19.42,19.07,19.4,46600.0,17.7197,17.9041,17.5814,17.8857,46600.0
2008-10-27 11:00:00,19.41,19.44,19.06,19.1,120600.0,17.8949,17.9226,17.5722,17.6091,120600.0
2008-10-27 11:30:00,19.08,19.11,18.88,18.96,64800.0,17.5907,17.6183,17.4063,17.48,64800.0
2008-10-27 12:00:00,18.95,19.1,18.94,19.07,85000.0,17.4708,17.6091,17.4616,17.5814,85000.0
2008-10-27 12:30:00,19.05,19.27,19.05,19.22,39400.0,17.563,17.7658,17.563,17.7197,39400.0
2008-10-27 13:00:00,19.22,19.24,18.95,19.08,74000.0,17.7197,17.7382,17.4708,17.5907,74000.0
2008-10-27 13:30:00,19.08,19.23,19.08,19.16,51000.0,17.5907,17.729,17.5907,17.6644,51000.0
2008-10-27 14:00:00,19.17,19.18,18.83,18.84,45800.0,17.6736,17.6829,17.3602,17.3694,45800.0
2008-10-27 14:30:00,18.82,18.9,18.52,18.52,93000.0,17.351,17.4247,17.0744,17.0744,93000.0
2008-10-27 15:00:00,18.52,18.83,18.52,18.74,117000.0,17.0744,17.3602,17.0744,17.2772,117000.0
2008-10-27 15:30:00,18.73,18.81,18.38,18.38,215200.0,17.268,17.3417,16.9453,16.9453,215200.0
2008-10-28 09:30:00,17.95,19.75,17.6,18.86,242400.0,16.5489,18.2084,16.2262,17.3878,242400.0
2008-10-28 10:00:00,18.85,18.86,18.3,18.35,276000.0,17.3786,17.3878,16.8716,16.9176,276000.0
2008-10-28 10:30:00,18.31,18.33,17.75,17.8,369600.0,16.8808,16.8992,16.3645,16.4106,369600.0
2008-10-28 11:00:00,17.78,17.91,17.5,17.66,309000.0,16.3921,16.512,16.134,16.2815,309000.0
2008-10-28 11:30:00,17.67,17.71,17.46,17.5,101400.0,16.2907,16.3276,16.0971,16.134,101400.0
2008-10-28 12:00:00,17.46,17.46,17.17,17.21,119000.0,16.0971,16.0971,15.8298,15.8666,119000.0
2008-10-28 12:30:00,17.2,17.34,17.12,17.32,109400.0,15.8574,15.9865,15.7837,15.968,109400.0
2008-10-28 13:00:00,17.34,17.34,17.17,17.24,151200.0,15.9865,15.9865,15.8298,15.8943,151200.0
2008-10-28 13:30:00,17.24,17.33,17.17,17.21,199000.0,15.8943,15.9773,15.8298,15.8666,199000.0
2008-10-28 14:00:00,17.21,17.36,16.84,17.33,183400.0,15.8666,16.0049,15.5255,15.9773,183400.0
2008-10-28 14:30:00,17.34,17.75,17.33,17.7,211800.0,15.9865,16.3645,15.9773,16.3184,211800.0
2008-10-28 15:00:00,17.7,18.31,17.63,18.25,465400.0,16.3184,16.8808,16.2538,16.8255,465400.0
2008-10-28 15:30:00,18.28,18.53,18.21,18.47,283200.0,16.8531,17.0836,16.7886,17.0283,283200.0
2008-10-29 09:30:00,18.67,18.92,18.18,18.79,176400.0,17.2127,17.4432,16.7609,17.3233,176400.0
2008-10-29 10:00:00,18.76,19.16,18.7,18.98,161600.0,17.2956,17.6644,17.2403,17.4985,161600.0
2008-10-29 10:30:00,18.99,19.11,18.96,19.02,193600.0,17.5077,17.6183,17.48,17.5353,193600.0
2008-10-29 11:00:00,19.0,19.05,18.93,18.98,178400.0,17.5169,17.563,17.4524,17.4985,178400.0
2008-10-29 11:30:00,18.97,19.0,18.89,18.9,118000.0,17.4893,17.5169,17.4155,17.4247,118000.0
2008-10-29 12:00:00,18.9,19.06,18.88,19.0,128000.0,17.4247,17.5722,17.4063,17.5169,128000.0
2008-10-29 12:30:00,19.0,19.1,19.0,19.02,150400.0,17.5169,17.6091,17.5169,17.5353,150400.0
2008-10-29 13:00:00,19.03,19.08,18.97,19.05,96000.0,17.5446,17.5907,17.4893,17.563,96000.0
2008-10-29 13:30:00,19.05,19.11,19.0,19.08,145800.0,17.563,17.6183,17.5169,17.5907,145800.0
2008-10-29 14:00:00,19.09,19.23,19.0,19.09,164200.0,17.5999,17.729,17.5169,17.5999,164200.0
2008-10-29 14:30:00,19.14,19.2,18.99,19.19,172000.0,17.646,17.7013,17.5077,17.6921,172000.0
2008-10-29 15:00:00,19.18,19.59,19.0,19.42,229800.0,17.6829,18.0609,17.5169,17.9041,229800.0
2008-10-29 15:30:00,19.42,19.53,18.99,19.0,279600.0,17.9041,18.0055,17.5077,17.5169,279600.0
2008-10-30 09:30:00,19.34,20.06,19.21,19.86,419600.0,17.8304,18.4942,17.7105,18.3098,419600.0
2008-10-30 10:00:00,19.84,19.94,19.49,19.49,212000.0,18.2913,18.3835,17.9687,17.9687,212000.0
2008-10-30 10:30:00,19.46,20.07,19.41,19.94,431200.0,17.941,18.5034,17.8949,18.3835,431200.0
2008-10-30 11:00:00,19.92,20.05,19.91,20.02,181000.0,18.3651,18.485,18.3559,18.4573,181000.0
2008-10-30 11:30:00,20.02,20.02,19.67,19.67,162200.0,18.4573,18.4573,18.1346,18.1346,162200.0
2008-10-30 12:00:00,19.68,20.0,19.66,20.0,83800.0,18.1438,18.4389,18.1254,18.4389,83800.0
2008-10-30 12:30:00,20.0,20.16,19.8,19.8,70000.0,18.4389,18.5864,18.2545,18.2545,70000.0
2008-10-30 13:00:00,19.79,20.18,19.79,20.06,71800.0,18.2452,18.6048,18.2452,18.4942,71800.0
2008-10-30 13:30:00,20.04,20.04,19.89,19.91,77000.0,18.4757,18.4757,18.3374,18.3559,77000.0
2008-10-30 14:00:00,19.9,20.1,19.86,20.08,50800.0,18.3467,18.531,18.3098,18.5126,50800.0
2008-10-30 14:30:00,20.07,20.13,19.95,20.13,56200.0,18.5034,18.5587,18.3928,18.5587,56200.0
2008-10-30 15:00:00,20.13,20.21,19.91,20.13,105400.0,18.5587,18.6325,18.3559,18.5587,105400.0
2008-10-30 15:30:00,20.14,20.46,20.04,20.41,223000.0,18.5679,18.8629,18.4757,18.8168,223000.0
2008-10-31 09:30:00,20.45,20.45,19.9,19.99,107800.0,18.8537,18.8537,18.3467,18.4296,107800.0
2008-10-31 10:00:00,19.98,20.14,19.94,19.96,69200.0,18.4204,18.5679,18.3835,18.402,69200.0
2008-10-31 10:30:00,19.96,20.17,19.91,20.11,75600.0,18.402,18.5956,18.3559,18.5403,75600.0
2008-10-31 11:00:00,20.17,20.45,20.17,20.37,72800.0,18.5956,18.8537,18.5956,18.78,72800.0
2008-10-31 11:30:00,20.37,20.4,20.28,20.31,81200.0,18.78,18.8076,18.697,18.7247,81200.0
2008-10-31 12:00:00,20.29,20.32,20.14,20.31,74600.0,18.7062,18.7339,18.5679,18.7247,74600.0
2008-10-31 12:30:00,20.32,20.43,20.3,20.42,31200.0,18.7339,18.8353,18.7154,18.8261,31200.0
2008-10-31 13:00:00,20.42,20.75,20.39,20.74,90800.0,18.8261,19.1303,18.7984,19.1211,90800.0
2008-10-31 13:30:00,20.74,20.78,20.69,20.7,45200.0,19.1211,19.158,19.075,19.0842,45200.0
2008-10-31 14:00:00,20.7,20.75,20.65,20.71,49200.0,19.0842,19.1303,19.0381,19.0934,49200.0
2008-10-31 14:30:00,20.72,21.08,20.72,21.08,104000.0,19.1027,19.4346,19.1027,19.4346,104000.0
2008-10-31 15:00:00,21.1,21.22,21.03,21.03,231200.0,19.453,19.5636,19.3885,19.3885,231200.0
2008-10-31 15:30:00,21.03,21.23,20.85,21.0,266400.0,19.3885,19.5728,19.2225,19.3608,266400.0
2008-11-03 09:30:00,20.95,21.42,20.85,21.35,66800.0,19.3147,19.748,19.2225,19.6835,66800.0
2008-11-03 10:00:00,21.31,21.61,21.28,21.52,64400.0,19.6466,19.9232,19.6189,19.8402,64400.0
2008-11-03 10:30:00,21.52,21.79,21.48,21.74,88200.0,19.8402,20.0891,19.8033,20.043,88200.0
2008-11-03 11:00:00,21.74,21.93,21.73,21.84,50800.0,20.043,20.2182,20.0338,20.1352,50800.0
2008-11-03 11:30:00,21.84,21.86,21.66,21.67,35000.0,20.1352,20.1537,19.9693,19.9785,35000.0
2008-11-03 12:00:00,21.67,21.67,21.58,21.61,35400.0,19.9785,19.9785,19.8955,19.9232,35400.0
2008-11-03 12:30:00,21.61,21.63,21.45,21.48,30200.0,19.9232,19.9416,19.7757,19.8033,30200.0
2008-11-03 13:00:00,21.49,21.5,21.41,21.42,31600.0,19.8125,19.8218,19.7388,19.748,31600.0
2008-11-03 13:30:00,21.42,21.53,21.42,21.49,35000.0,19.748,19.8494,19.748,19.8125,35000.0
2008-11-03 14:00:00,21.5,21.53,21.42,21.53,33400.0,19.8218,19.8494,19.748,19.8494,33400.0
2008-11-03 14:30:00,21.51,21.57,21.46,21.51,59200.0,19.831,19.8863,19.7849,19.831,59200.0
2008-11-03 15:00:00,21.5,21.64,21.43,21.57,77000.0,19.8218,19.9508,19.7572,19.8863,77000.0
2008-11-03 15:30:00,21.56,21.68,21.56,21.6,122600.0,19.8771,19.9877,19.8771,19.914,122600.0
2008-11-04 09:30:00,21.87,21.95,21.34,21.43,124000.0,20.1629,20.2366,19.6743,19.7572,124000.0
2008-11-04 10:00:00,21.41,21.46,21.1,21.11,120400.0,19.7388,19.7849,19.453,19.4622,120400.0
2008-11-04 10:30:00,21.11,21.19,20.96,21.02,63800.0,19.4622,19.536,19.3239,19.3792,63800.0
2008-11-04 11:00:00,21.06,21.14,20.93,21.12,82800.0,19.4161,19.4899,19.2963,19.4714,82800.0
2008-11-04 11:30:00,21.1,21.11,20.98,21.0,54800.0,19.453,19.4622,19.3424,19.3608,54800.0
2008-11-04 12:00:00,20.99,21.18,20.99,21.17,76800.0,19.3516,19.5267,19.3516,19.5175,76800.0
2008-11-04 12:30:00,21.17,21.27,21.12,21.12,68200.0,19.5175,19.6097,19.4714,19.4714,68200.0
2008-11-04 13:00:00,21.11,21.14,20.95,20.95,81000.0,19.4622,19.4899,19.3147,19.3147,81000.0
2008-11-04 13:30:00,20.95,20.99,20.68,20.71,86800.0,19.3147,19.3516,19.0658,19.0934,86800.0
2008-11-04 14:00:00,20.7,20.7,20.53,20.61,82800.0,19.0842,19.0842,18.9275,19.0012,82800.0
2008-11-04 14:30:00,20.62,20.66,20.48,20.54,117000.0,19.0105,19.0473,18.8814,18.9367,117000.0
2008-11-04 15:00:00,20.54,20.55,20.36,20.5,200200.0,18.9367,18.9459,18.7708,18.8998,200200.0
2008-11-04 15:30:00,20.5,20.7,20.45,20.6,584000.0,18.8998,19.0842,18.8537,18.992,584000.0
2008-11-05 09:30:00,20.42,20.52,20.12,20.43,200400.0,18.8261,18.9183,18.5495,18.8353,200400.0
2008-11-05 10:00:00,20.43,20.72,20.38,20.63,121400.0,18.8353,19.1027,18.7892,19.0197,121400.0
2008-11-05 10:30:00,20.63,20.72,20.43,20.49,112200.0,19.0197,19.1027,18.8353,18.8906,112200.0
2008-11-05 11:00:00,20.51,20.57,20.21,20.28,138000.0,18.909,18.9644,18.6325,18.697,138000.0
2008-11-05 11:30:00,20.3,20.3,19.97,20.0,93400.0,18.7154,18.7154,18.4112,18.4389,93400.0
2008-11-05 12:00:00,20.01,20.05,19.61,19.66,100600.0,18.4481,18.485,18.0793,18.1254,100600.0
2008-11-05 12:30:00,19.67,19.88,19.67,19.86,38400.0,18.1346,18.3282,18.1346,18.3098,38400.0
2008-11-05 13:00:00,19.85,19.88,19.83,19.87,65800.0,18.3006,18.3282,18.2821,18.319,65800.0
2008-11-05 13:30:00,19.87,19.88,19.77,19.79,77600.0,18.319,18.3282,18.2268,18.2452,77600.0
2008-11-05 14:00:00,19.78,19.93,19.73,19.92,94000.0,18.236,18.3743,18.1899,18.3651,94000.0
2008-11-05 14:30:00,19.92,20.18,19.89,20.14,236400.0,18.3651,18.6048,18.3374,18.5679,236400.0
2008-11-05 15:00:00,20.14,20.15,19.92,20.0,148600.0,18.5679,18.5771,18.3651,18.4389,148600.0
2008-11-05 15:30:00,20.0,20.23,19.76,19.86,300200.0,18.4389,18.6509,18.2176,18.3098,300200.0
2008-11-06 09:30:00,19.85,20.17,19.85,20.16,106600.0,18.3006,18.5956,18.3006,18.5864,106600.0
2008-11-06 10:00:00,20.16,20.31,19.99,20.28,155600.0,18.5864,18.7247,18.4296,18.697,155600.0
2008-11-06 10:30:00,20.26,20.45,20.14,20.45,115800.0,18.6786,18.8537,18.5679,18.8537,115800.0
2008-11-06 11:00:00,20.47,20.58,20.47,20.52,105200.0,18.8722,18.9736,18.8722,18.9183,105200.0
2008-11-06 11:30:00,20.53,20.54,20.25,20.25,143000.0,18.9275,18.9367,18.6693,18.6693,143000.0
2008-11-06 12:00:00,20.25,20.26,20.13,20.18,66600.0,18.6693,18.6786,18.5587,18.6048,66600.0
2008-11-06 12:30:00,20.18,20.27,20.11,20.13,79800.0,18.6048,18.6878,18.5403,18.5587,79800.0
2008-11-06 13:00:00,20.14,20.18,20.08,20.14,76800.0,18.5679,18.6048,18.5126,18.5679,76800.0
2008-11-06 13:30:00,20.14,20.14,19.95,19.99,72600.0,18.5679,18.5679,18.3928,18.4296,72600.0
2008-11-06 14:00:00,19.98,20.15,19.96,20.13,60800.0,18.4204,18.5771,18.402,18.5587,60800.0
2008-11-06 14:30:00,20.14,20.5,20.14,20.45,102200.0,18.5679,18.8998,18.5679,18.8537,102200.0
2008-11-06 15:00:00,20.48,20.52,20.21,20.25,138400.0,18.8814,18.9183,18.6325,18.6693,138400.0
2008-11-06 15:30:00,20.24,20.47,20.13,20.21,227800.0,18.6601,18.8722,18.5587,18.6325,227800.0
2008-11-07 09:30:00,20.24,20.41,19.96,20.12,38200.0,18.6601,18.8168,18.402,18.5495,38200.0
2008-11-07 10:00:00,20.11,20.23,20.04,20.1,40200.0,18.5403,18.6509,18.4757,18.531,40200.0
2008-11-07 10:30:00,20.11,20.54,20.11,20.43,75400.0,18.5403,18.9367,18.5403,18.8353,75400.0
2008-11-07 11:00:00,20.45,20.45,20.29,20.31,43000.0,18.8537,18.8537,18.7062,18.7247,43000.0
2008-11-07 11:30:00,20.3,20.38,20.24,20.38,28600.0,18.7154,18.7892,18.6601,18.7892,28600.0
2008-11-07 12:00:00,20.42,20.44,20.23,20.31,39800.0,18.8261,18.8445,18.6509,18.7247,39800.0
2008-11-07 12:30:00,20.31,20.41,20.25,20.36,26000.0,18.7247,18.8168,18.6693,18.7708,26000.0
2008-11-07 13:00:00,20.36,20.41,20.31,20.37,18200.0,18.7708,18.8168,18.7247,18.78,18200.0
2008-11-07 13:30:00,20.39,20.43,20.3,20.43,20000.0,18.7984,18.8353,18.7154,18.8353,20000.0
2008-11-07 14:00:00,20.43,20.43,20.34,20.34,37800.0,18.8353,18.8353,18.7523,18.7523,37800.0
2008-11-07 14:30:00,20.34,20.53,20.27,20.27,50000.0,18.7523,18.9275,18.6878,18.6878,50000.0
2008-11-07 15:00:00,20.27,20.37,20.18,20.32,58200.0,18.6878,18.78,18.6048,18.7339,58200.0
2008-11-07 15:30:00,20.32,20.5,20.29,20.36,127000.0,18.7339,18.8998,18.7062,18.7708,127000.0
2008-11-10 09:30:00,20.62,20.8,20.34,20.66,62200.0,19.0105,19.1764,18.7523,19.0473,62200.0
2008-11-10 10:00:00,20.65,20.71,20.51,20.51,68800.0,19.0381,19.0934,18.909,18.909,68800.0
2008-11-10 10:30:00,20.56,20.61,20.36,20.43,73800.0,18.9551,19.0012,18.7708,18.8353,73800.0
2008-11-10 11:00:00,20.43,20.43,20.23,20.38,26000.0,18.8353,18.8353,18.6509,18.7892,26000.0
2008-11-10 11:30:00,20.39,20.49,20.25,20.3,14600.0,18.7984,18.8906,18.6693,18.7154,14600.0
2008-11-10 12:00:00,20.28,20.32,20.13,20.13,27000.0,18.697,18.7339,18.5587,18.5587,27000.0
2008-11-10 12:30:00,20.14,20.18,19.85,19.85,53800.0,18.5679,18.6048,18.3006,18.3006,53800.0
2008-11-10 13:00:00,19.84,20.1,19.82,20.1,24400.0,18.2913,18.531,18.2729,18.531,24400.0
2008-11-10 13:30:00,20.11,20.16,19.97,20.11,37000.0,18.5403,18.5864,18.4112,18.5403,37000.0
2008-11-10 14:00:00,20.09,20.24,20.05,20.06,33000.0,18.5218,18.6601,18.485,18.4942,33000.0
2008-11-10 14:30:00,20.06,20.23,20.0,20.15,58400.0,18.4942,18.6509,18.4389,18.5771,58400.0
2008-11-10 15:00:00,20.11,20.2,19.99,20.06,79400.0,18.5403,18.6232,18.4296,18.4942,79400.0
2008-11-10 15:30:00,20.06,20.18,19.98,20.05,133000.0,18.4942,18.6048,18.4204,18.485,133000.0
2008-11-11 09:30:00,19.84,19.84,19.5,19.55,33000.0,18.2913,18.2913,17.9779,18.024,33000.0
2008-11-11 10:00:00,19.48,19.72,19.43,19.69,40000.0,17.9594,18.1807,17.9133,18.1531,40000.0
2008-11-11 10:30:00,19.66,19.75,19.63,19.67,41600.0,18.1254,18.2084,18.0977,18.1346,41600.0
2008-11-11 11:00:00,19.67,19.87,19.61,19.83,51600.0,18.1346,18.319,18.0793,18.2821,51600.0
2008-11-11 11:30:00,19.81,20.11,19.78,20.08,102600.0,18.2637,18.5403,18.236,18.5126,102600.0
2008-11-11 12:00:00,20.06,20.08,19.9,19.95,29400.0,18.4942,18.5126,18.3467,18.3928,29400.0
2008-11-11 12:30:00,19.95,19.95,19.77,19.83,59200.0,18.3928,18.3928,18.2268,18.2821,59200.0
2008-11-11 13:00:00,19.82,19.9,19.78,19.85,70200.0,18.2729,18.3467,18.236,18.3006,70200.0
2008-11-11 13:30:00,19.85,20.09,19.77,20.09,78600.0,18.3006,18.5218,18.2268,18.5218,78600.0
2008-11-11 14:00:00,20.1,20.43,20.0,20.43,120400.0,18.531,18.8353,18.4389,18.8353,120400.0
2008-11-11 14:30:00,20.47,20.54,20.13,20.24,113800.0,18.8722,18.9367,18.5587,18.6601,113800.0
2008-11-11 15:00:00,20.24,20.62,20.17,20.4,194400.0,18.6601,19.0105,18.5956,18.8076,194400.0
2008-11-11 15:30:00,20.42,20.42,20.1,20.25,285800.0,18.8261,18.8261,18.531,18.6693,285800.0
2008-11-12 09:30:00,19.95,20.18,19.74,19.94,44000.0,18.3928,18.6048,18.1991,18.3835,44000.0
2008-11-12 10:00:00,19.92,20.24,19.92,19.96,82400.0,18.3651,18.6601,18.3651,18.402,82400.0
2008-11-12 10:30:00,19.95,19.97,19.7,19.89,48000.0,18.3928,18.4112,18.1623,18.3374,48000.0
2008-11-12 11:00:00,19.89,20.2,19.8,20.13,35200.0,18.3374,18.6232,18.2545,18.5587,35200.0
2008-11-12 11:30:00,20.14,20.17,19.84,19.97,25800.0,18.5679,18.5956,18.2913,18.4112,25800.0
2008-11-12 12:00:00,19.97,19.99,19.75,19.91,33800.0,18.4112,18.4296,18.2084,18.3559,33800.0
2008-11-12 12:30:00,19.91,19.98,19.87,19.92,20000.0,18.3559,18.4204,18.319,18.3651,20000.0
2008-11-12 13:00:00,19.93,19.95,19.83,19.91,24600.0,18.3743,18.3928,18.2821,18.3559,24600.0
2008-11-12 13:30:00,19.92,19.99,19.8,19.8,33800.0,18.3651,18.4296,18.2545,18.2545,33800.0
2008-11-12 14:00:00,19.78,19.79,19.56,19.64,74200.0,18.236,18.2452,18.0332,18.107,74200.0
2008-11-12 14:30:00,19.64,19.7,19.49,19.49,132000.0,18.107,18.1623,17.9687,17.9687,132000.0
2008-11-12 15:00:00,19.48,19.64,19.46,19.63,139800.0,17.9594,18.107,17.941,18.0977,139800.0
2008-11-12 15:30:00,19.63,19.67,19.44,19.48,189000.0,18.0977,18.1346,17.9226,17.9594,189000.0
2008-11-13 09:30:00,19.59,19.61,19.15,19.18,53600.0,18.0609,18.0793,17.6552,17.6829,53600.0
2008-11-13 10:00:00,19.19,19.71,19.19,19.71,103600.0,17.6921,18.1715,17.6921,18.1715,103600.0
2008-11-13 10:30:00,19.66,19.78,19.58,19.61,53600.0,18.1254,18.236,18.0516,18.0793,53600.0
2008-11-13 11:00:00,19.59,19.73,19.59,19.7,35800.0,18.0609,18.1899,18.0609,18.1623,35800.0
2008-11-13 11:30:00,19.73,19.86,19.61,19.85,51600.0,18.1899,18.3098,18.0793,18.3006,51600.0
2008-11-13 12:00:00,19.86,19.93,19.66,19.71,56800.0,18.3098,18.3743,18.1254,18.1715,56800.0
2008-11-13 12:30:00,19.7,19.75,19.32,19.32,38200.0,18.1623,18.2084,17.8119,17.8119,38200.0
2008-11-13 13:00:00,19.3,19.64,19.18,19.64,82200.0,17.7935,18.107,17.6829,18.107,82200.0
2008-11-13 13:30:00,19.64,19.93,19.57,19.7,81200.0,18.107,18.3743,18.0424,18.1623,81200.0
2008-11-13 14:00:00,19.66,20.27,19.66,20.25,85400.0,18.1254,18.6878,18.1254,18.6693,85400.0
2008-11-13 14:30:00,20.25,20.41,20.17,20.23,179200.0,18.6693,18.8168,18.5956,18.6509,179200.0
2008-11-13 15:00:00,20.23,20.35,19.95,20.35,126600.0,18.6509,18.7615,18.3928,18.7615,126600.0
2008-11-13 15:30:00,20.34,20.79,20.32,20.77,212600.0,18.7523,19.1672,18.7339,19.1487,212600.0
2008-11-14 09:30:00,20.56,20.84,20.35,20.68,52600.0,18.9551,19.2133,18.7615,19.0658,52600.0
2008-11-14 10:00:00,20.68,20.74,20.4,20.4,47200.0,19.0658,19.1211,18.8076,18.8076,47200.0
2008-11-14 10:30:00,20.4,20.54,20.2,20.41,53200.0,18.8076,18.9367,18.6232,18.8168,53200.0
2008-11-14 11:00:00,20.4,20.55,20.36,20.42,53800.0,18.8076,18.9459,18.7708,18.8261,53800.0
2008-11-14 11:30:00,20.39,20.41,20.18,20.22,31200.0,18.7984,18.8168,18.6048,18.6417,31200.0
2008-11-14 12:00:00,20.18,20.2,19.95,20.2,34400.0,18.6048,18.6232,18.3928,18.6232,34400.0
2008-11-14 12:30:00,20.19,20.2,20.01,20.05,49600.0,18.614,18.6232,18.4481,18.485,49600.0
2008-11-14 13:00:00,20.04,20.04,19.84,19.92,64000.0,18.4757,18.4757,18.2913,18.3651,64000.0
2008-11-14 13:30:00,19.93,20.0,19.75,19.96,99000.0,18.3743,18.4389,18.2084,18.402,99000.0
2008-11-14 14:00:00,19.93,20.16,19.89,19.93,119000.0,18.3743,18.5864,18.3374,18.3743,119000.0
2008-11-14 14:30:00,19.95,19.98,19.83,19.94,122800.0,18.3928,18.4204,18.2821,18.3835,122800.0
2008-11-14 15:00:00,19.95,20.02,19.65,19.75,98600.0,18.3928,18.4573,18.1162,18.2084,98600.0
2008-11-14 15:30:00,19.78,19.78,19.45,19.49,154200.0,18.236,18.236,17.9318,17.9687,154200.0
2008-11-17 09:30:00,19.58,19.96,19.42,19.83,61000.0,18.0516,18.402,17.9041,18.2821,61000.0
2008-11-17 10:00:00,19.81,20.11,19.77,20.11,99000.0,18.2637,18.5403,18.2268,18.5403,99000.0
2008-11-17 10:30:00,20.09,20.28,20.06,20.19,110200.0,18.5218,18.697,18.4942,18.614,110200.0
2008-11-17 11:00:00,20.2,20.48,20.11,20.16,90800.0,18.6232,18.8814,18.5403,18.5864,90800.0
2008-11-17 11:30:00,20.17,20.29,20.0,20.22,78400.0,18.5956,18.7062,18.4389,18.6417,78400.0
2008-11-17 12:00:00,20.23,20.43,20.13,20.38,133200.0,18.6509,18.8353,18.5587,18.7892,133200.0
2008-11-17 12:30:00,20.38,20.44,20.16,20.33,54000.0,18.7892,18.8445,18.5864,18.7431,54000.0
2008-11-17 13:00:00,20.3,20.37,20.23,20.36,29800.0,18.7154,18.78,18.6509,18.7708,29800.0
2008-11-17 13:30:00,20.36,20.4,20.17,20.25,36000.0,18.7708,18.8076,18.5956,18.6693,36000.0
2008-11-17 14:00:00,20.25,20.3,20.0,20.01,44200.0,18.6693,18.7154,18.4389,18.4481,44200.0
2008-11-17 14:30:00,20.04,20.26,20.0,20.0,167400.0,18.4757,18.6786,18.4389,18.4389,167400.0
2008-11-17 15:00:00,20.0,20.18,19.98,20.11,112800.0,18.4389,18.6048,18.4204,18.5403,112800.0
2008-11-17 15:30:00,20.12,20.18,19.75,19.79,160400.0,18.5495,18.6048,18.2084,18.2452,160400.0
2008-11-18 09:30:00,19.8,20.3,19.53,20.3,166000.0,18.2545,18.7154,18.0055,18.7154,166000.0
2008-11-18 10:00:00,20.3,20.3,19.77,20.16,171400.0,18.7154,18.7154,18.2268,18.5864,171400.0
2008-11-18 10:30:00,20.18,20.23,19.91,20.14,97000.0,18.6048,18.6509,18.3559,18.5679,97000.0
2008-11-18 11:00:00,20.13,20.13,19.93,19.95,87000.0,18.5587,18.5587,18.3743,18.3928,87000.0
2008-11-18 11:30:00,19.96,20.2,19.93,20.01,56400.0,18.402,18.6232,18.3743,18.4481,56400.0
2008-11-18 12:00:00,20.0,20.06,19.93,19.99,79800.0,18.4389,18.4942,18.3743,18.4296,79800.0
2008-11-18 12:30:00,19.98,19.98,19.93,19.94,90600.0,18.4204,18.4204,18.3743,18.3835,90600.0
2008-11-18 13:00:00,19.95,19.98,19.84,19.98,119600.0,18.3928,18.4204,18.2913,18.4204,119600.0
2008-11-18 13:30:00,19.99,20.04,19.61,19.71,103200.0,18.4296,18.4757,18.0793,18.1715,103200.0
2008-11-18 14:00:00,19.72,19.78,19.57,19.58,97400.0,18.1807,18.236,18.0424,18.0516,97400.0
2008-11-18 14:30:00,19.57,19.59,19.05,19.1,151400.0,18.0424,18.0609,17.563,17.6091,151400.0
2008-11-18 15:00:00,19.1,19.71,19.05,19.65,295000.0,17.6091,18.1715,17.563,18.1162,295000.0
2008-11-18 15:30:00,19.61,19.93,19.56,19.85,336800.0,18.0793,18.3743,18.0332,18.3006,336800.0
2008-11-19 09:30:00,19.86,20.34,19.86,20.1,73600.0,18.3098,18.7523,18.3098,18.531,73600.0
2008-11-19 10:00:00,20.14,20.21,19.86,19.91,70000.0,18.5679,18.6325,18.3098,18.3559,70000.0
2008-11-19 10:30:00,19.86,19.89,19.28,19.31,62000.0,18.3098,18.3374,17.7751,17.8027,62000.0
2008-11-19 11:00:00,19.3,19.38,19.11,19.11,39600.0,17.7935,17.8672,17.6183,17.6183,39600.0
2008-11-19 11:30:00,19.15,19.27,19.09,19.16,35200.0,17.6552,17.7658,17.5999,17.6644,35200.0
2008-11-19 12:00:00,19.14,19.22,19.06,19.12,61000.0,17.646,17.7197,17.5722,17.6275,61000.0
2008-11-19 12:30:00,19.15,19.15,18.85,18.9,45200.0,17.6552,17.6552,17.3786,17.4247,45200.0
2008-11-19 13:00:00,18.89,19.02,18.75,18.75,47800.0,17.4155,17.5353,17.2864,17.2864,47800.0
2008-11-19 13:30:00,18.75,18.93,18.65,18.85,47600.0,17.2864,17.4524,17.1942,17.3786,47600.0
2008-11-19 14:00:00,18.85,18.85,18.58,18.64,81200.0,17.3786,17.3786,17.1297,17.185,81200.0
2008-11-19 14:30:00,18.64,18.82,18.56,18.73,93800.0,17.185,17.351,17.1113,17.268,93800.0
2008-11-19 15:00:00,18.74,18.85,18.61,18.84,178200.0,17.2772,17.3786,17.1574,17.3694,178200.0
2008-11-19 15:30:00,18.81,18.85,18.38,18.43,172400.0,17.3417,17.3786,16.9453,16.9914,172400.0
2008-11-20 09:30:00,18.34,18.4,17.52,17.66,107400.0,16.9084,16.9637,16.1524,16.2815,107400.0
2008-11-20 10:00:00,17.65,17.86,17.55,17.77,83200.0,16.2723,16.4659,16.1801,16.3829,83200.0
2008-11-20 10:30:00,17.77,17.85,17.43,17.54,119400.0,16.3829,16.4567,16.0695,16.1709,119400.0
2008-11-20 11:00:00,17.55,17.61,17.33,17.43,123400.0,16.1801,16.2354,15.9773,16.0695,123400.0
2008-11-20 11:30:00,17.49,17.57,17.36,17.41,80800.0,16.1248,16.1985,16.0049,16.051,80800.0
2008-11-20 12:00:00,17.42,17.52,17.25,17.47,104000.0,16.0602,16.1524,15.9035,16.1063,104000.0
2008-11-20 12:30:00,17.47,17.55,17.34,17.36,195000.0,16.1063,16.1801,15.9865,16.0049,195000.0
2008-11-20 13:00:00,17.41,17.49,17.21,17.32,112800.0,16.051,16.1248,15.8666,15.968,112800.0
2008-11-20 13:30:00,17.3,17.5,17.26,17.48,118600.0,15.9496,16.134,15.9127,16.1156,118600.0
2008-11-20 14:00:00,17.47,17.5,17.34,17.4,99200.0,16.1063,16.134,15.9865,16.0418,99200.0
2008-11-20 14:30:00,17.39,17.42,17.0,17.06,56400.0,16.0326,16.0602,15.673,15.7283,56400.0
2008-11-20 15:00:00,17.08,17.28,16.73,16.73,136400.0,15.7468,15.9312,15.4241,15.4241,136400.0
2008-11-20 15:30:00,16.73,16.9,16.4,16.42,192800.0,15.4241,15.5808,15.1199,15.1383,192800.0
2008-11-21 09:30:00,16.57,16.72,16.12,16.12,93400.0,15.2766,15.4149,14.8617,14.8617,93400.0
2008-11-21 10:00:00,16.11,16.27,15.88,15.89,112600.0,14.8525,15.0,14.6404,14.6497,112600.0
2008-11-21 10:30:00,15.9,15.97,15.5,15.54,134000.0,14.6589,14.7234,14.2901,14.327,134000.0
2008-11-21 11:00:00,15.54,15.7,15.3,15.68,165600.0,14.327,14.4745,14.1057,14.4561,165600.0
2008-11-21 11:30:00,15.69,15.8,15.49,15.56,153400.0,14.4653,14.5667,14.2809,14.3454,153400.0
2008-11-21 12:00:00,15.56,15.74,15.47,15.71,226000.0,14.3454,14.5114,14.2625,14.4837,226000.0
2008-11-21 12:30:00,15.74,15.99,15.72,15.83,144200.0,14.5114,14.7419,14.4929,14.5944,144200.0
2008-11-21 13:00:00,15.84,15.89,15.75,15.85,106000.0,14.6036,14.6497,14.5206,14.6128,106000.0
2008-11-21 13:30:00,15.85,15.88,15.69,15.69,101600.0,14.6128,14.6404,14.4653,14.4653,101600.0
2008-11-21 14:00:00,15.65,15.86,15.65,15.81,181200.0,14.4284,14.622,14.4284,14.5759,181200.0
2008-11-21 14:30:00,15.81,15.95,15.68,15.85,104200.0,14.5759,14.705,14.4561,14.6128,104200.0
2008-11-21 15:00:00,15.87,16.15,15.83,15.9,319400.0,14.6312,14.8894,14.5944,14.6589,319400.0
2008-11-21 15:30:00,15.92,16.28,15.85,16.14,622200.0,14.6773,15.0092,14.6128,14.8802,622200.0
2008-11-24 09:30:00,16.3,16.48,15.72,16.34,265200.0,15.0277,15.1936,14.4929,15.0645,265200.0
2008-11-24 10:00:00,16.34,16.41,16.15,16.41,330400.0,15.0645,15.1291,14.8894,15.1291,330400.0
2008-11-24 10:30:00,16.42,16.74,16.37,16.74,528800.0,15.1383,15.4333,15.0922,15.4333,528800.0
2008-11-24 11:00:00,16.75,17.03,16.65,16.83,320000.0,15.4425,15.7007,15.3503,15.5163,320000.0
2008-11-24 11:30:00,16.85,17.15,16.74,16.99,153200.0,15.5347,15.8113,15.4333,15.6638,153200.0
2008-11-24 12:00:00,16.99,17.0,16.81,16.88,90200.0,15.6638,15.673,15.4979,15.5624,90200.0
2008-11-24 12:30:00,16.86,16.99,16.86,16.88,113200.0,15.544,15.6638,15.544,15.5624,113200.0
2008-11-24 13:00:00,16.9,16.93,16.79,16.87,86200.0,15.5808,15.6085,15.4794,15.5532,86200.0
2008-11-24 13:30:00,16.86,16.95,16.77,16.85,152000.0,15.544,15.6269,15.461,15.5347,152000.0
2008-11-24 14:00:00,16.87,16.9,16.75,16.8,225400.0,15.5532,15.5808,15.4425,15.4886,225400.0
2008-11-24 14:30:00,16.84,16.86,16.66,16.75,184600.0,15.5255,15.544,15.3596,15.4425,184600.0
2008-11-24 15:00:00,16.75,16.86,16.65,16.86,272200.0,15.4425,15.544,15.3503,15.544,272200.0
2008-11-24 15:30:00,16.88,17.11,16.77,16.89,216200.0,15.5624,15.7744,15.461,15.5716,216200.0
2008-11-25 09:30:00,16.86,17.61,15.95,17.58,251200.0,15.544,16.2354,14.705,16.2078,251200.0
2008-11-25 10:00:00,17.6,17.85,17.52,17.52,112000.0,16.2262,16.4567,16.1524,16.1524,112000.0
2008-11-25 10:30:00,17.56,17.6,17.41,17.48,100000.0,16.1893,16.2262,16.051,16.1156,100000.0
2008-11-25 11:00:00,17.5,17.51,17.23,17.48,43400.0,16.134,16.1432,15.8851,16.1156,43400.0
2008-11-25 11:30:00,17.5,17.7,17.5,17.57,31400.0,16.134,16.3184,16.134,16.1985,31400.0
2008-11-25 12:00:00,17.55,17.65,17.42,17.47,41600.0,16.1801,16.2723,16.0602,16.1063,41600.0
2008-11-25 12:30:00,17.47,17.47,17.24,17.3,82600.0,16.1063,16.1063,15.8943,15.9496,82600.0
2008-11-25 13:00:00,17.29,17.47,17.28,17.46,54600.0,15.9404,16.1063,15.9312,16.0971,54600.0
2008-11-25 13:30:00,17.48,17.58,17.39,17.39,50600.0,16.1156,16.2078,16.0326,16.0326,50600.0
2008-11-25 14:00:00,17.36,17.48,17.25,17.45,62800.0,16.0049,16.1156,15.9035,16.0879,62800.0
2008-11-25 14:30:00,17.45,17.71,17.43,17.7,85200.0,16.0879,16.3276,16.0695,16.3184,85200.0
2008-11-25 15:00:00,17.71,17.81,17.43,17.63,106000.0,16.3276,16.4198,16.0695,16.2538,106000.0
2008-11-25 15:30:00,17.63,17.82,17.52,17.73,240000.0,16.2538,16.429,16.1524,16.346,240000.0
2008-11-26 09:30:00,17.28,17.79,17.28,17.53,112800.0,15.9664,16.4377,15.9664,16.1974,112800.0
2008-11-26 10:00:00,17.54,17.65,17.48,17.5,85400.0,16.2067,16.3083,16.1512,16.1697,85400.0
2008-11-26 10:30:00,17.52,17.75,17.47,17.65,85200.0,16.1882,16.4007,16.142,16.3083,85200.0
2008-11-26 11:00:00,17.62,17.84,17.5,17.79,61600.0,16.2806,16.4839,16.1697,16.4377,61600.0
2008-11-26 11:30:00,17.83,18.17,17.83,18.15,94200.0,16.4746,16.7888,16.4746,16.7703,94200.0
2008-11-26 12:00:00,18.15,18.16,17.9,17.91,83800.0,16.7703,16.7796,16.5393,16.5486,83800.0
2008-11-26 12:30:00,17.9,18.09,17.88,18.02,63600.0,16.5393,16.7149,16.5208,16.6502,63600.0
2008-11-26 13:00:00,18.0,18.11,17.96,18.06,83600.0,16.6317,16.7334,16.5948,16.6872,83600.0
2008-11-26 13:30:00,18.07,18.07,17.82,17.86,65400.0,16.6964,16.6964,16.4654,16.5024,65400.0
2008-11-26 14:00:00,17.85,17.96,17.77,17.79,134800.0,16.4931,16.5948,16.4192,16.4377,134800.0
2008-11-26 14:30:00,17.81,18.04,17.81,18.02,93800.0,16.4562,16.6687,16.4562,16.6502,93800.0
2008-11-26 15:00:00,18.0,18.21,17.94,18.02,107200.0,16.6317,16.8257,16.5763,16.6502,107200.0
2008-11-26 15:30:00,18.02,18.05,17.81,17.99,196800.0,16.6502,16.6779,16.4562,16.6225,196800.0
2008-11-28 09:30:00,18.15,18.28,17.86,18.06,33800.0,16.7703,16.8904,16.5024,16.6872,33800.0
2008-11-28 10:00:00,18.05,18.53,18.05,18.43,55000.0,16.6779,17.1214,16.6779,17.029,55000.0
2008-11-28 10:30:00,18.39,18.61,18.34,18.6,36600.0,16.9921,17.1953,16.9459,17.1861,36600.0
2008-11-28 11:00:00,18.61,18.61,18.33,18.47,39600.0,17.1953,17.1953,16.9366,17.066,39600.0
2008-11-28 11:30:00,18.49,18.6,18.39,18.56,42000.0,17.0845,17.1861,16.9921,17.1491,42000.0
2008-11-28 12:00:00,18.58,18.67,18.43,18.43,47600.0,17.1676,17.2508,17.029,17.029,47600.0
2008-11-28 12:30:00,18.42,18.63,18.29,18.57,120200.0,17.0198,17.2138,16.8997,17.1584,120200.0
2008-11-28 13:00:00,18.57,18.58,18.57,18.58,37600.0,17.1584,17.1676,17.1584,17.1676,37600.0
2008-11-28 13:30:00,18.58,18.58,18.58,18.58,0.0,17.1676,17.1676,17.1676,17.1676,0.0
2008-11-28 14:00:00,18.58,18.58,18.58,18.58,0.0,17.1676,17.1676,17.1676,17.1676,0.0
2008-11-28 14:30:00,18.58,18.58,18.58,18.58,0.0,17.1676,17.1676,17.1676,17.1676,0.0
2008-11-28 15:00:00,18.58,18.58,18.58,18.58,0.0,17.1676,17.1676,17.1676,17.1676,0.0
2008-11-28 15:30:00,18.58,18.58,18.58,18.58,0.0,17.1676,17.1676,17.1676,17.1676,0.0
2008-12-01 09:30:00,18.13,18.13,17.21,17.41,161400.0,16.7518,16.7518,15.9018,16.0866,161400.0
2008-12-01 10:00:00,17.38,17.47,17.21,17.22,257800.0,16.0588,16.142,15.9018,15.911,257800.0
2008-12-01 10:30:00,17.2,17.2,17.05,17.11,149000.0,15.8925,15.8925,15.7539,15.8094,149000.0
2008-12-01 11:00:00,17.11,17.19,17.11,17.15,155800.0,15.8094,15.8833,15.8094,15.8463,155800.0
2008-12-01 11:30:00,17.14,17.29,17.14,17.23,115000.0,15.8371,15.9757,15.8371,15.9202,115000.0
2008-12-01 12:00:00,17.23,17.24,17.13,17.14,98600.0,15.9202,15.9295,15.8278,15.8371,98600.0
2008-12-01 12:30:00,17.13,17.14,16.73,16.89,110800.0,15.8278,15.8371,15.4583,15.6061,110800.0
2008-12-01 13:00:00,16.85,17.06,16.82,17.01,65600.0,15.5691,15.7632,15.5414,15.717,65600.0
2008-12-01 13:30:00,17.01,17.11,16.95,17.11,92600.0,15.717,15.8094,15.6615,15.8094,92600.0
2008-12-01 14:00:00,17.11,17.13,16.9,17.05,67000.0,15.8094,15.8278,15.6153,15.7539,67000.0
2008-12-01 14:30:00,17.03,17.24,17.03,17.1,115800.0,15.7354,15.9295,15.7354,15.8001,115800.0
2008-12-01 15:00:00,17.11,17.2,17.09,17.15,198600.0,15.8094,15.8925,15.7909,15.8463,198600.0
2008-12-01 15:30:00,17.15,17.22,16.92,16.98,282600.0,15.8463,15.911,15.6338,15.6892,282600.0
2008-12-02 09:30:00,17.15,17.19,16.82,16.92,37000.0,15.8463,15.8833,15.5414,15.6338,37000.0
2008-12-02 10:00:00,16.94,17.3,16.93,17.21,72600.0,15.6523,15.9849,15.643,15.9018,72600.0
2008-12-02 10:30:00,17.23,17.35,17.23,17.3,72400.0,15.9202,16.0311,15.9202,15.9849,72400.0
2008-12-02 11:00:00,17.25,17.4,17.15,17.4,57200.0,15.9387,16.0773,15.8463,16.0773,57200.0
2008-12-02 11:30:00,17.41,17.54,17.36,17.52,49000.0,16.0866,16.2067,16.0404,16.1882,49000.0
2008-12-02 12:00:00,17.49,17.68,17.49,17.64,62400.0,16.1605,16.336,16.1605,16.2991,62400.0
2008-12-02 12:30:00,17.64,17.64,17.5,17.57,54800.0,16.2991,16.2991,16.1697,16.2344,54800.0
2008-12-02 13:00:00,17.58,17.6,17.5,17.54,52000.0,16.2436,16.2621,16.1697,16.2067,52000.0
2008-12-02 13:30:00,17.54,17.55,17.36,17.48,114600.0,16.2067,16.2159,16.0404,16.1512,114600.0
2008-12-02 14:00:00,17.48,17.48,17.35,17.4,109000.0,16.1512,16.1512,16.0311,16.0773,109000.0
2008-12-02 14:30:00,17.39,17.53,17.39,17.52,164600.0,16.0681,16.1974,16.0681,16.1882,164600.0
2008-12-02 15:00:00,17.52,17.75,17.39,17.64,204000.0,16.1882,16.4007,16.0681,16.2991,204000.0
2008-12-02 15:30:00,17.64,17.83,17.46,17.73,172000.0,16.2991,16.4746,16.1328,16.3822,172000.0
2008-12-03 09:30:00,17.43,17.46,17.09,17.25,145000.0,16.105,16.1328,15.7909,15.9387,145000.0
2008-12-03 10:00:00,17.25,17.48,17.18,17.35,134200.0,15.9387,16.1512,15.874,16.0311,134200.0
2008-12-03 10:30:00,17.34,17.66,17.32,17.49,149600.0,16.0219,16.3176,16.0034,16.1605,149600.0
2008-12-03 11:00:00,17.48,17.65,17.43,17.56,108200.0,16.1512,16.3083,16.105,16.2252,108200.0
2008-12-03 11:30:00,17.56,17.6,17.47,17.48,106800.0,16.2252,16.2621,16.142,16.1512,106800.0
2008-12-03 12:00:00,17.5,17.55,17.43,17.5,87200.0,16.1697,16.2159,16.105,16.1697,87200.0
2008-12-03 12:30:00,17.52,17.53,17.39,17.48,59000.0,16.1882,16.1974,16.0681,16.1512,59000.0
2008-12-03 13:00:00,17.46,17.51,17.23,17.24,85200.0,16.1328,16.179,15.9202,15.9295,85200.0
2008-12-03 13:30:00,17.22,17.27,17.06,17.11,99200.0,15.911,15.9572,15.7632,15.8094,99200.0
2008-12-03 14:00:00,17.1,17.5,16.99,17.45,110200.0,15.8001,16.1697,15.6985,16.1235,110200.0
2008-12-03 14:30:00,17.45,17.56,17.39,17.39,187000.0,16.1235,16.2252,16.0681,16.0681,187000.0
2008-12-03 15:00:00,17.41,17.5,17.23,17.36,145400.0,16.0866,16.1697,15.9202,16.0404,145400.0
2008-12-03 15:30:00,17.37,17.65,17.25,17.58,201200.0,16.0496,16.3083,15.9387,16.2436,201200.0
2008-12-04 09:30:00,17.41,17.7,17.1,17.54,45600.0,16.0866,16.3545,15.8001,16.2067,45600.0
2008-12-04 10:00:00,17.49,17.73,17.39,17.57,105800.0,16.1605,16.3822,16.0681,16.2344,105800.0
2008-12-04 10:30:00,17.56,17.63,17.49,17.58,66800.0,16.2252,16.2898,16.1605,16.2436,66800.0
2008-12-04 11:00:00,17.58,17.63,17.45,17.56,38600.0,16.2436,16.2898,16.1235,16.2252,38600.0
2008-12-04 11:30:00,17.53,17.6,17.29,17.48,28800.0,16.1974,16.2621,15.9757,16.1512,28800.0
2008-12-04 12:00:00,17.48,17.48,17.31,17.45,29000.0,16.1512,16.1512,15.9942,16.1235,29000.0
2008-12-04 12:30:00,17.43,17.48,17.35,17.35,35200.0,16.105,16.1512,16.0311,16.0311,35200.0
2008-12-04 13:00:00,17.34,17.35,17.13,17.13,102200.0,16.0219,16.0311,15.8278,15.8278,102200.0
2008-12-04 13:30:00,17.11,17.29,17.08,17.18,91800.0,15.8094,15.9757,15.7816,15.874,91800.0
2008-12-04 14:00:00,17.17,17.27,17.08,17.24,123200.0,15.8648,15.9572,15.7816,15.9295,123200.0
2008-12-04 14:30:00,17.25,17.31,17.05,17.23,159600.0,15.9387,15.9942,15.7539,15.9202,159600.0
2008-12-04 15:00:00,17.21,17.23,16.83,16.88,160600.0,15.9018,15.9202,15.5507,15.5969,160600.0
2008-12-04 15:30:00,16.85,17.13,16.83,17.11,162200.0,15.5691,15.8278,15.5507,15.8094,162200.0
2008-12-05 09:30:00,16.85,17.03,16.54,16.61,136600.0,15.5691,15.7354,15.2827,15.3474,136600.0
2008-12-05 10:00:00,16.61,16.66,16.35,16.42,47400.0,15.3474,15.3936,15.1071,15.1718,47400.0
2008-12-05 10:30:00,16.42,16.63,16.38,16.49,71400.0,15.1718,15.3659,15.1349,15.2365,71400.0
2008-12-05 11:00:00,16.47,16.59,16.43,16.52,43200.0,15.218,15.3289,15.1811,15.2642,43200.0
2008-12-05 11:30:00,16.5,16.8,16.47,16.72,93600.0,15.2457,15.5229,15.218,15.449,93600.0
2008-12-05 12:00:00,16.72,16.93,16.72,16.93,74000.0,15.449,15.643,15.449,15.643,74000.0
2008-12-05 12:30:00,16.93,16.95,16.79,16.92,52200.0,15.643,15.6615,15.5137,15.6338,52200.0
2008-12-05 13:00:00,16.93,17.02,16.9,16.93,105000.0,15.643,15.7262,15.6153,15.643,105000.0
2008-12-05 13:30:00,16.93,17.11,16.88,16.98,93800.0,15.643,15.8094,15.5969,15.6892,93800.0
2008-12-05 14:00:00,17.01,17.03,16.81,16.93,131800.0,15.717,15.7354,15.5322,15.643,131800.0
2008-12-05 14:30:00,16.93,17.55,16.91,17.46,82400.0,15.643,16.2159,15.6246,16.1328,82400.0
2008-12-05 15:00:00,17.47,17.55,17.2,17.43,75400.0,16.142,16.2159,15.8925,16.105,75400.0
2008-12-05 15:30:00,17.44,17.68,17.42,17.61,156800.0,16.1143,16.336,16.0958,16.2714,156800.0
2008-12-08 09:30:00,18.03,18.2,17.83,18.05,66000.0,16.6594,16.8165,16.4746,16.6779,66000.0
2008-12-08 10:00:00,18.05,18.18,17.97,18.05,76200.0,16.6779,16.798,16.604,16.6779,76200.0
2008-12-08 10:30:00,18.05,18.21,18.05,18.1,63800.0,16.6779,16.8257,16.6779,16.7241,63800.0
2008-12-08 11:00:00,18.13,18.16,17.98,18.09,50400.0,16.7518,16.7796,16.6132,16.7149,50400.0
2008-12-08 11:30:00,18.09,18.09,17.87,17.87,149400.0,16.7149,16.7149,16.5116,16.5116,149400.0
2008-12-08 12:00:00,17.89,17.9,17.64,17.68,100000.0,16.5301,16.5393,16.2991,16.336,100000.0
2008-12-08 12:30:00,17.69,17.75,17.55,17.67,89000.0,16.3453,16.4007,16.2159,16.3268,89000.0
2008-12-08 13:00:00,17.67,17.76,17.55,17.66,101600.0,16.3268,16.41,16.2159,16.3176,101600.0
2008-12-08 13:30:00,17.64,17.64,17.43,17.54,86800.0,16.2991,16.2991,16.105,16.2067,86800.0
2008-12-08 14:00:00,17.56,17.91,17.53,17.79,115000.0,16.2252,16.5486,16.1974,16.4377,115000.0
2008-12-08 14:30:00,17.8,17.89,17.69,17.86,114000.0,16.4469,16.5301,16.3453,16.5024,114000.0
2008-12-08 15:00:00,17.86,17.93,17.77,17.88,110200.0,16.5024,16.567,16.4192,16.5208,110200.0
2008-12-08 15:30:00,17.86,17.95,17.66,17.85,172800.0,16.5024,16.5855,16.3176,16.4931,172800.0
2008-12-09 09:30:00,17.79,17.89,17.63,17.75,157000.0,16.4377,16.5301,16.2898,16.4007,157000.0
2008-12-09 10:00:00,17.75,18.05,17.73,17.99,189800.0,16.4007,16.6779,16.3822,16.6225,189800.0
2008-12-09 10:30:00,17.99,18.13,17.92,18.05,116000.0,16.6225,16.7518,16.5578,16.6779,116000.0
2008-12-09 11:00:00,18.04,18.09,17.82,17.88,76400.0,16.6687,16.7149,16.4654,16.5208,76400.0
2008-12-09 11:30:00,17.84,18.0,17.84,17.96,82600.0,16.4839,16.6317,16.4839,16.5948,82600.0
2008-12-09 12:00:00,17.92,18.04,17.81,17.84,69200.0,16.5578,16.6687,16.4562,16.4839,69200.0
2008-12-09 12:30:00,17.85,17.98,17.73,17.74,56400.0,16.4931,16.6132,16.3822,16.3915,56400.0
2008-12-09 13:00:00,17.74,17.77,17.55,17.56,93200.0,16.3915,16.4192,16.2159,16.2252,93200.0
2008-12-09 13:30:00,17.57,17.65,17.48,17.56,96400.0,16.2344,16.3083,16.1512,16.2252,96400.0
2008-12-09 14:00:00,17.56,17.56,17.09,17.14,107200.0,16.2252,16.2252,15.7909,15.8371,107200.0
2008-12-09 14:30:00,17.13,17.43,17.04,17.43,129000.0,15.8278,16.105,15.7447,16.105,129000.0
2008-12-09 15:00:00,17.43,17.5,17.09,17.14,171600.0,16.105,16.1697,15.7909,15.8371,171600.0
2008-12-09 15:30:00,17.11,17.21,17.01,17.08,257800.0,15.8094,15.9018,15.717,15.7816,257800.0
2008-12-10 09:30:00,17.18,17.49,17.09,17.17,107000.0,15.874,16.1605,15.7909,15.8648,107000.0
2008-12-10 10:00:00,17.18,17.57,17.18,17.25,136000.0,15.874,16.2344,15.874,15.9387,136000.0
2008-12-10 10:30:00,17.27,17.34,17.18,17.27,110600.0,15.9572,16.0219,15.874,15.9572,110600.0
2008-12-10 11:00:00,17.27,17.39,17.22,17.25,163600.0,15.9572,16.0681,15.911,15.9387,163600.0
2008-12-10 11:30:00,17.29,17.48,17.26,17.41,57400.0,15.9757,16.1512,15.948,16.0866,57400.0
2008-12-10 12:00:00,17.4,17.44,17.28,17.37,81800.0,16.0773,16.1143,15.9664,16.0496,81800.0
2008-12-10 12:30:00,17.36,17.49,17.31,17.4,98800.0,16.0404,16.1605,15.9942,16.0773,98800.0
2008-12-10 13:00:00,17.41,17.47,17.33,17.33,88800.0,16.0866,16.142,16.0126,16.0126,88800.0
2008-12-10 13:30:00,17.34,17.35,17.13,17.21,63600.0,16.0219,16.0311,15.8278,15.9018,63600.0
2008-12-10 14:00:00,17.21,17.25,17.11,17.18,71200.0,15.9018,15.9387,15.8094,15.874,71200.0
2008-12-10 14:30:00,17.17,17.25,16.99,17.02,153400.0,15.8648,15.9387,15.6985,15.7262,153400.0
2008-12-10 15:00:00,17.02,17.15,16.91,17.15,140200.0,15.7262,15.8463,15.6246,15.8463,140200.0
2008-12-10 15:30:00,17.15,17.15,16.92,17.0,392600.0,15.8463,15.8463,15.6338,15.7077,392600.0
2008-12-11 09:30:00,17.0,17.85,17.0,17.61,239600.0,15.7077,16.4931,15.7077,16.2714,239600.0
2008-12-11 10:00:00,17.61,17.83,17.58,17.72,148400.0,16.2714,16.4746,16.2436,16.373,148400.0
2008-12-11 10:30:00,17.72,17.81,17.67,17.76,122200.0,16.373,16.4562,16.3268,16.41,122200.0
2008-12-11 11:00:00,17.76,17.89,17.68,17.86,66200.0,16.41,16.5301,16.336,16.5024,66200.0
2008-12-11 11:30:00,17.86,17.96,17.83,17.9,78000.0,16.5024,16.5948,16.4746,16.5393,78000.0
2008-12-11 12:00:00,17.9,18.11,17.87,18.05,100800.0,16.5393,16.7334,16.5116,16.6779,100800.0
2008-12-11 12:30:00,18.04,18.24,18.04,18.16,58200.0,16.6687,16.8535,16.6687,16.7796,58200.0
2008-12-11 13:00:00,18.16,18.21,17.82,17.92,169000.0,16.7796,16.8257,16.4654,16.5578,169000.0
2008-12-11 13:30:00,17.95,18.01,17.72,17.76,161200.0,16.5855,16.641,16.373,16.41,161200.0
2008-12-11 14:00:00,17.76,17.85,17.57,17.61,83000.0,16.41,16.4931,16.2344,16.2714,83000.0
2008-12-11 14:30:00,17.6,17.63,17.22,17.26,194000.0,16.2621,16.2898,15.911,15.948,194000.0
2008-12-11 15:00:00,17.25,17.39,17.2,17.27,175200.0,15.9387,16.0681,15.8925,15.9572,175200.0
2008-12-11 15:30:00,17.26,17.54,17.23,17.42,328800.0,15.948,16.2067,15.9202,16.0958,328800.0
2008-12-12 09:30:00,17.39,17.6,17.07,17.56,96200.0,16.0681,16.2621,15.7724,16.2252,96200.0
2008-12-12 10:00:00,17.54,17.6,17.44,17.59,56400.0,16.2067,16.2621,16.1143,16.2529,56400.0
2008-12-12 10:30:00,17.61,17.82,17.48,17.75,88800.0,16.2714,16.4654,16.1512,16.4007,88800.0
2008-12-12 11:00:00,17.74,17.84,17.67,17.72,93000.0,16.3915,16.4839,16.3268,16.373,93000.0
2008-12-12 11:30:00,17.72,17.88,17.63,17.63,57800.0,16.373,16.5208,16.2898,16.2898,57800.0
2008-12-12 12:00:00,17.63,17.72,17.54,17.59,59800.0,16.2898,16.373,16.2067,16.2529,59800.0
2008-12-12 12:30:00,17.59,17.78,17.56,17.71,59800.0,16.2529,16.4284,16.2252,16.3638,59800.0
2008-12-12 13:00:00,17.71,17.75,17.5,17.56,106800.0,16.3638,16.4007,16.1697,16.2252,106800.0
2008-12-12 13:30:00,17.57,17.59,17.33,17.36,64200.0,16.2344,16.2529,16.0126,16.0404,64200.0
2008-12-12 14:00:00,17.38,17.52,17.34,17.41,87400.0,16.0588,16.1882,16.0219,16.0866,87400.0
2008-12-12 14:30:00,17.39,17.72,17.29,17.68,96000.0,16.0681,16.373,15.9757,16.336,96000.0
2008-12-12 15:00:00,17.71,17.79,17.43,17.6,121800.0,16.3638,16.4377,16.105,16.2621,121800.0
2008-12-12 15:30:00,17.6,17.72,17.49,17.7,142400.0,16.2621,16.373,16.1605,16.3545,142400.0
2008-12-15 09:30:00,17.91,17.91,17.53,17.54,112000.0,16.5486,16.5486,16.1974,16.2067,112000.0
2008-12-15 10:00:00,17.53,17.54,17.03,17.07,148400.0,16.1974,16.2067,15.7354,15.7724,148400.0
2008-12-15 10:30:00,17.06,17.09,16.67,16.7,428200.0,15.7632,15.7909,15.4028,15.4305,428200.0
2008-12-15 11:00:00,16.67,16.77,16.6,16.65,123200.0,15.4028,15.4952,15.3381,15.3843,123200.0
2008-12-15 11:30:00,16.63,16.74,16.5,16.72,137400.0,15.3659,15.4675,15.2457,15.449,137400.0
2008-12-15 12:00:00,16.73,16.83,16.7,16.79,92600.0,15.4583,15.5507,15.4305,15.5137,92600.0
2008-12-15 12:30:00,16.79,16.8,16.71,16.74,44800.0,15.5137,15.5229,15.4398,15.4675,44800.0
2008-12-15 13:00:00,16.73,16.76,16.62,16.7,91800.0,15.4583,15.486,15.3566,15.4305,91800.0
2008-12-15 13:30:00,16.71,16.71,16.5,16.54,105800.0,15.4398,15.4398,15.2457,15.2827,105800.0
2008-12-15 14:00:00,16.53,16.64,16.39,16.47,100000.0,15.2735,15.3751,15.1441,15.218,100000.0
2008-12-15 14:30:00,16.47,16.55,16.41,16.41,127400.0,15.218,15.2919,15.1626,15.1626,127400.0
2008-12-15 15:00:00,16.41,16.47,16.21,16.33,144400.0,15.1626,15.218,14.9778,15.0887,144400.0
2008-12-15 15:30:00,16.32,16.59,16.25,16.47,294600.0,15.0794,15.3289,15.0147,15.218,294600.0
2008-12-16 09:30:00,16.52,16.95,16.52,16.7,145600.0,15.2642,15.6615,15.2642,15.4305,145600.0
2008-12-16 10:00:00,16.72,17.06,16.72,17.02,125200.0,15.449,15.7632,15.449,15.7262,125200.0
2008-12-16 10:30:00,17.05,17.1,16.97,17.0,72600.0,15.7539,15.8001,15.68,15.7077,72600.0
2008-12-16 11:00:00,17.0,17.02,16.93,16.93,223400.0,15.7077,15.7262,15.643,15.643,223400.0
2008-12-16 11:30:00,16.92,17.02,16.92,17.0,76400.0,15.6338,15.7262,15.6338,15.7077,76400.0
2008-12-16 12:00:00,17.0,17.02,16.96,17.02,58400.0,15.7077,15.7262,15.6708,15.7262,58400.0
2008-12-16 12:30:00,17.02,17.1,17.02,17.07,90600.0,15.7262,15.8001,15.7262,15.7724,90600.0
2008-12-16 13:00:00,17.07,17.08,17.0,17.0,155200.0,15.7724,15.7816,15.7077,15.7077,155200.0
2008-12-16 13:30:00,16.99,17.06,16.97,17.0,135400.0,15.6985,15.7632,15.68,15.7077,135400.0
2008-12-16 14:00:00,17.0,17.03,16.92,17.0,162800.0,15.7077,15.7354,15.6338,15.7077,162800.0
2008-12-16 14:30:00,17.0,17.22,16.93,17.11,184000.0,15.7077,15.911,15.643,15.8094,184000.0
2008-12-16 15:00:00,17.12,17.43,17.01,17.37,99200.0,15.8186,16.105,15.717,16.0496,99200.0
2008-12-16 15:30:00,17.41,17.44,17.22,17.42,193400.0,16.0866,16.1143,15.911,16.0958,193400.0
2008-12-17 09:30:00,17.13,17.39,17.08,17.3,89200.0,15.8278,16.0681,15.7816,15.9849,89200.0
2008-12-17 10:00:00,17.31,17.33,17.05,17.19,241800.0,15.9942,16.0126,15.7539,15.8833,241800.0
2008-12-17 10:30:00,17.17,17.25,17.15,17.18,86600.0,15.8648,15.9387,15.8463,15.874,86600.0
2008-12-17 11:00:00,17.18,17.21,17.08,17.08,117200.0,15.874,15.9018,15.7816,15.7816,117200.0
2008-12-17 11:30:00,17.07,17.13,17.03,17.08,73000.0,15.7724,15.8278,15.7354,15.7816,73000.0
2008-12-17 12:00:00,17.08,17.13,17.0,17.03,86200.0,15.7816,15.8278,15.7077,15.7354,86200.0
2008-12-17 12:30:00,17.09,17.22,17.08,17.16,89400.0,15.7909,15.911,15.7816,15.8556,89400.0
2008-12-17 13:00:00,17.15,17.25,17.12,17.14,86600.0,15.8463,15.9387,15.8186,15.8371,86600.0
2008-12-17 13:30:00,17.16,17.25,17.13,17.15,134000.0,15.8556,15.9387,15.8278,15.8463,134000.0
2008-12-17 14:00:00,17.16,17.25,17.14,17.14,83800.0,15.8556,15.9387,15.8371,15.8371,83800.0
2008-12-17 14:30:00,17.14,17.18,17.05,17.13,164800.0,15.8371,15.874,15.7539,15.8278,164800.0
2008-12-17 15:00:00,17.14,17.26,17.11,17.21,113600.0,15.8371,15.948,15.8094,15.9018,113600.0
2008-12-17 15:30:00,17.21,17.23,17.02,17.13,260000.0,15.9018,15.9202,15.7262,15.8278,260000.0
2008-12-18 09:30:00,17.16,17.88,17.05,17.17,180800.0,15.8556,16.5208,15.7539,15.8648,180800.0
2008-12-18 10:00:00,17.19,17.4,17.19,17.38,164800.0,15.8833,16.0773,15.8833,16.0588,164800.0
2008-12-18 10:30:00,17.36,17.72,17.36,17.68,141600.0,16.0404,16.373,16.0404,16.336,141600.0
2008-12-18 11:00:00,17.66,17.78,17.64,17.72,99600.0,16.3176,16.4284,16.2991,16.373,99600.0
2008-12-18 11:30:00,17.74,17.98,17.7,17.96,109000.0,16.3915,16.6132,16.3545,16.5948,109000.0
2008-12-18 12:00:00,17.96,18.21,17.96,18.2,100200.0,16.5948,16.8257,16.5948,16.8165,100200.0
2008-12-18 12:30:00,18.18,18.29,18.18,18.24,135800.0,16.798,16.8997,16.798,16.8535,135800.0
2008-12-18 13:00:00,18.25,18.33,18.24,18.26,48800.0,16.8627,16.9366,16.8535,16.8719,48800.0
2008-12-18 13:30:00,18.28,18.48,18.28,18.36,194800.0,16.8904,17.0752,16.8904,16.9643,194800.0
2008-12-18 14:00:00,18.35,18.4,18.15,18.24,102200.0,16.9551,17.0013,16.7703,16.8535,102200.0
2008-12-18 14:30:00,18.25,18.28,18.18,18.22,141800.0,16.8627,16.8904,16.798,16.835,141800.0
2008-12-18 15:00:00,18.2,18.2,18.0,18.07,263600.0,16.8165,16.8165,16.6317,16.6964,263600.0
2008-12-18 15:30:00,18.07,18.25,18.06,18.25,334600.0,16.6964,16.8627,16.6872,16.8627,334600.0
2008-12-19 09:30:00,18.23,18.25,17.81,18.13,248000.0,16.8442,16.8627,16.4562,16.7518,248000.0
2008-12-19 10:00:00,18.13,18.42,18.13,18.36,44200.0,16.7518,17.0198,16.7518,16.9643,44200.0
2008-12-19 10:30:00,18.35,18.42,18.28,18.34,55000.0,16.9551,17.0198,16.8904,16.9459,55000.0
2008-12-19 11:00:00,18.36,18.39,18.31,18.36,144000.0,16.9643,16.9921,16.9181,16.9643,144000.0
2008-12-19 11:30:00,18.35,18.41,18.25,18.25,149400.0,16.9551,17.0105,16.8627,16.8627,149400.0
2008-12-19 12:00:00,18.27,18.28,18.13,18.24,56000.0,16.8812,16.8904,16.7518,16.8535,56000.0
2008-12-19 12:30:00,18.25,18.28,18.18,18.24,90800.0,16.8627,16.8904,16.798,16.8535,90800.0
2008-12-19 13:00:00,18.23,18.36,18.23,18.32,92200.0,16.8442,16.9643,16.8442,16.9274,92200.0
2008-12-19 13:30:00,18.32,18.38,18.29,18.3,19200.0,16.9274,16.9828,16.8997,16.9089,19200.0
2008-12-19 14:00:00,18.3,18.4,18.25,18.27,53000.0,16.9089,17.0013,16.8627,16.8812,53000.0
2008-12-19 14:30:00,18.27,18.36,18.21,18.28,49200.0,16.8812,16.9643,16.8257,16.8904,49200.0
2008-12-19 15:00:00,18.25,18.27,18.05,18.18,97600.0,16.8627,16.8812,16.6779,16.798,97600.0
2008-12-19 15:30:00,18.18,18.19,18.02,18.12,117600.0,16.798,16.8073,16.6502,16.7426,117600.0
2008-12-22 09:30:00,18.37,18.37,17.63,17.68,67600.0,16.9736,16.9736,16.2898,16.336,67600.0
2008-12-22 10:00:00,17.68,17.72,17.55,17.61,114000.0,16.336,16.373,16.2159,16.2714,114000.0
2008-12-22 10:30:00,17.62,17.79,17.55,17.56,143400.0,16.2806,16.4377,16.2159,16.2252,143400.0
2008-12-22 11:00:00,17.56,17.57,17.35,17.46,185800.0,16.2252,16.2344,16.0311,16.1328,185800.0
2008-12-22 11:30:00,17.46,17.49,17.33,17.41,108400.0,16.1328,16.1605,16.0126,16.0866,108400.0
2008-12-22 12:00:00,17.41,17.41,17.27,17.28,69600.0,16.0866,16.0866,15.9572,15.9664,69600.0
2008-12-22 12:30:00,17.29,17.36,17.25,17.32,83400.0,15.9757,16.0404,15.9387,16.0034,83400.0
2008-12-22 13:00:00,17.33,17.38,17.27,17.34,136600.0,16.0126,16.0588,15.9572,16.0219,136600.0
2008-12-22 13:30:00,17.34,17.47,17.34,17.45,80000.0,16.0219,16.142,16.0219,16.1235,80000.0
2008-12-22 14:00:00,17.45,17.57,17.36,17.36,102600.0,16.1235,16.2344,16.0404,16.0404,102600.0
2008-12-22 14:30:00,17.36,17.39,17.22,17.29,186400.0,16.0404,16.0681,15.911,15.9757,186400.0
2008-12-22 15:00:00,17.27,17.45,17.27,17.36,87000.0,15.9572,16.1235,15.9572,16.0404,87000.0
2008-12-22 15:30:00,17.39,17.57,17.3,17.57,212800.0,16.0681,16.2344,15.9849,16.2344,212800.0
2008-12-23 09:30:00,17.61,17.84,17.61,17.77,86400.0,16.2714,16.4839,16.2714,16.4192,86400.0
2008-12-23 10:00:00,17.77,17.81,17.56,17.75,177200.0,16.4192,16.4562,16.2252,16.4007,177200.0
2008-12-23 10:30:00,17.73,17.81,17.6,17.62,54800.0,16.3822,16.4562,16.2621,16.2806,54800.0
2008-12-23 11:00:00,17.59,17.6,17.47,17.48,29400.0,16.2529,16.2621,16.142,16.1512,29400.0
2008-12-23 11:30:00,17.48,17.52,17.41,17.44,31600.0,16.1512,16.1882,16.0866,16.1143,31600.0
2008-12-23 12:00:00,17.42,17.46,17.36,17.46,31200.0,16.0958,16.1328,16.0404,16.1328,31200.0
2008-12-23 12:30:00,17.47,17.52,17.43,17.5,76200.0,16.142,16.1882,16.105,16.1697,76200.0
2008-12-23 13:00:00,17.49,17.52,17.39,17.43,39600.0,16.1605,16.1882,16.0681,16.105,39600.0
2008-12-23 13:30:00,17.43,17.48,17.39,17.44,57000.0,16.105,16.1512,16.0681,16.1143,57000.0
2008-12-23 14:00:00,17.43,17.5,17.38,17.41,138200.0,16.105,16.1697,16.0588,16.0866,138200.0
2008-12-23 14:30:00,17.41,17.41,17.25,17.36,134800.0,16.0866,16.0866,15.9387,16.0404,134800.0
2008-12-23 15:00:00,17.33,17.47,17.31,17.41,170600.0,16.0126,16.142,15.9942,16.0866,170600.0
2008-12-23 15:30:00,17.41,17.44,17.28,17.36,301200.0,16.0866,16.1143,15.9664,16.0404,301200.0
2008-12-24 09:30:00,17.36,17.56,17.14,17.5,160000.0,16.0404,16.2252,15.8371,16.1697,160000.0
2008-12-24 10:00:00,17.5,17.7,17.46,17.66,248200.0,16.1697,16.3545,16.1328,16.3176,248200.0
2008-12-24 10:30:00,17.64,17.95,17.61,17.85,124400.0,16.2991,16.5855,16.2714,16.4931,124400.0
2008-12-24 11:00:00,17.86,17.96,17.82,17.85,65600.0,16.5024,16.5948,16.4654,16.4931,65600.0
2008-12-24 11:30:00,17.84,17.84,17.74,17.78,39800.0,16.4839,16.4839,16.3915,16.4284,39800.0
2008-12-24 12:00:00,17.78,17.82,17.71,17.71,29000.0,16.4284,16.4654,16.3638,16.3638,29000.0
2008-12-24 12:30:00,17.7,17.77,17.66,17.7,65400.0,16.3545,16.4192,16.3176,16.3545,65400.0
2008-12-26 09:30:00,17.72,17.92,17.66,17.68,24600.0,16.373,16.5578,16.3176,16.336,24600.0
2008-12-26 10:00:00,17.68,17.73,17.66,17.68,22400.0,16.336,16.3822,16.3176,16.336,22400.0
2008-12-26 10:30:00,17.66,17.72,17.66,17.71,15200.0,16.3176,16.373,16.3176,16.3638,15200.0
2008-12-26 11:00:00,17.72,17.75,17.71,17.75,22400.0,16.373,16.4007,16.3638,16.4007,22400.0
2008-12-26 11:30:00,17.74,17.79,17.7,17.77,96000.0,16.3915,16.4377,16.3545,16.4192,96000.0
2008-12-26 12:00:00,17.76,17.79,17.72,17.79,53400.0,16.41,16.4377,16.373,16.4377,53400.0
2008-12-26 12:30:00,17.77,17.8,17.73,17.75,103000.0,16.4192,16.4469,16.3822,16.4007,103000.0
2008-12-26 13:00:00,17.75,17.81,17.73,17.8,46000.0,16.4007,16.4562,16.3822,16.4469,46000.0
2008-12-26 13:30:00,17.81,17.82,17.68,17.7,98000.0,16.4562,16.4654,16.336,16.3545,98000.0
2008-12-26 14:00:00,17.69,17.75,17.63,17.74,65200.0,16.3453,16.4007,16.2898,16.3915,65200.0
2008-12-26 14:30:00,17.76,17.83,17.76,17.81,36600.0,16.41,16.4746,16.41,16.4562,36600.0
2008-12-26 15:00:00,17.81,17.86,17.76,17.84,36000.0,16.4562,16.5024,16.41,16.4839,36000.0
2008-12-26 15:30:00,17.84,17.89,17.8,17.84,59800.0,16.4839,16.5301,16.4469,16.4839,59800.0
2008-12-29 09:30:00,17.87,17.87,17.59,17.71,37600.0,16.5116,16.5116,16.2529,16.3638,37600.0
2008-12-29 10:00:00,17.74,17.8,17.55,17.58,65400.0,16.3915,16.4469,16.2159,16.2436,65400.0
2008-12-29 10:30:00,17.57,17.64,17.53,17.59,62800.0,16.2344,16.2991,16.1974,16.2529,62800.0
2008-12-29 11:00:00,17.6,17.65,17.58,17.63,63400.0,16.2621,16.3083,16.2436,16.2898,63400.0
2008-12-29 11:30:00,17.62,17.81,17.59,17.71,337000.0,16.2806,16.4562,16.2529,16.3638,337000.0
2008-12-29 12:00:00,17.7,17.77,17.68,17.74,94200.0,16.3545,16.4192,16.336,16.3915,94200.0
2008-12-29 12:30:00,17.75,17.76,17.66,17.68,57200.0,16.4007,16.41,16.3176,16.336,57200.0
2008-12-29 13:00:00,17.66,17.67,17.57,17.61,33200.0,16.3176,16.3268,16.2344,16.2714,33200.0
2008-12-29 13:30:00,17.62,17.71,17.61,17.67,97600.0,16.2806,16.3638,16.2714,16.3268,97600.0
2008-12-29 14:00:00,17.67,17.76,17.6,17.73,43800.0,16.3268,16.41,16.2621,16.3822,43800.0
2008-12-29 14:30:00,17.75,17.86,17.74,17.86,51200.0,16.4007,16.5024,16.3915,16.5024,51200.0
2008-12-29 15:00:00,17.86,17.93,17.77,17.8,97800.0,16.5024,16.567,16.4192,16.4469,97800.0
2008-12-29 15:30:00,17.8,17.87,17.75,17.86,102400.0,16.4469,16.5116,16.4007,16.5024,102400.0
2008-12-30 09:30:00,17.9,18.17,17.81,18.1,42400.0,16.5393,16.7888,16.4562,16.7241,42400.0
2008-12-30 10:00:00,18.1,18.19,17.93,17.93,334800.0,16.7241,16.8073,16.567,16.567,334800.0
2008-12-30 10:30:00,17.95,18.1,17.93,17.98,53400.0,16.5855,16.7241,16.567,16.6132,53400.0
2008-12-30 11:00:00,17.97,18.08,17.93,18.08,34000.0,16.604,16.7056,16.567,16.7056,34000.0
2008-12-30 11:30:00,18.06,18.1,18.03,18.05,74200.0,16.6872,16.7241,16.6594,16.6779,74200.0
2008-12-30 12:00:00,18.03,18.08,18.0,18.04,43200.0,16.6594,16.7056,16.6317,16.6687,43200.0
2008-12-30 12:30:00,18.04,18.07,18.0,18.01,85800.0,16.6687,16.6964,16.6317,16.641,85800.0
2008-12-30 13:00:00,18.0,18.04,18.0,18.0,32200.0,16.6317,16.6687,16.6317,16.6317,32200.0
2008-12-30 13:30:00,18.0,18.03,17.99,18.0,30600.0,16.6317,16.6594,16.6225,16.6317,30600.0
2008-12-30 14:00:00,18.0,18.24,17.99,18.23,90600.0,16.6317,16.8535,16.6225,16.8442,90600.0
2008-12-30 14:30:00,18.25,18.32,18.21,18.27,90800.0,16.8627,16.9274,16.8257,16.8812,90800.0
2008-12-30 15:00:00,18.28,18.29,18.22,18.25,45800.0,16.8904,16.8997,16.835,16.8627,45800.0
2008-12-30 15:30:00,18.25,18.43,18.23,18.36,90800.0,16.8627,17.029,16.8442,16.9643,90800.0
2008-12-31 09:30:00,18.4,18.47,18.27,18.4,72800.0,17.0013,17.066,16.8812,17.0013,72800.0
2008-12-31 10:00:00,18.41,18.53,18.4,18.53,124200.0,17.0105,17.1214,17.0013,17.1214,124200.0
2008-12-31 10:30:00,18.51,18.58,18.5,18.53,92000.0,17.1029,17.1676,17.0937,17.1214,92000.0
2008-12-31 11:00:00,18.52,18.68,18.49,18.66,39800.0,17.1122,17.26,17.0845,17.2415,39800.0
2008-12-31 11:30:00,18.68,18.82,18.67,18.78,41200.0,17.26,17.3894,17.2508,17.3524,41200.0
2008-12-31 12:00:00,18.77,18.8,18.61,18.77,130600.0,17.3432,17.3709,17.1953,17.3432,130600.0
2008-12-31 12:30:00,18.78,18.82,18.74,18.74,51400.0,17.3524,17.3894,17.3155,17.3155,51400.0
2008-12-31 13:00:00,18.75,18.76,18.71,18.75,30400.0,17.3247,17.3339,17.2877,17.3247,30400.0
2008-12-31 13:30:00,18.75,18.79,18.66,18.78,46400.0,17.3247,17.3617,17.2415,17.3524,46400.0
2008-12-31 14:00:00,18.8,18.8,18.73,18.77,19200.0,17.3709,17.3709,17.3062,17.3432,19200.0
2008-12-31 14:30:00,18.77,18.8,18.69,18.73,31200.0,17.3432,17.3709,17.2693,17.3062,31200.0
2008-12-31 15:00:00,18.75,18.9,18.74,18.86,51800.0,17.3247,17.4633,17.3155,17.4263,51800.0
2008-12-31 15:30:00,18.86,18.86,18.68,18.75,132000.0,17.4263,17.4263,17.26,17.3247,132000.0
2009-01-02 09:30:00,18.86,18.88,18.35,18.39,243200.0,17.4263,17.4448,16.9551,16.9921,243200.0
2009-01-02 10:00:00,18.36,18.63,18.35,18.59,58000.0,16.9643,17.2138,16.9551,17.1769,58000.0
2009-01-02 10:30:00,18.6,18.96,18.59,18.96,35800.0,17.1861,17.5187,17.1769,17.5187,35800.0
2009-01-02 11:00:00,18.96,18.96,18.79,18.79,40600.0,17.5187,17.5187,17.3617,17.3617,40600.0
2009-01-02 11:30:00,18.79,18.84,18.75,18.79,29400.0,17.3617,17.4079,17.3247,17.3617,29400.0
2009-01-02 12:00:00,18.77,18.84,18.74,18.75,49600.0,17.3432,17.4079,17.3155,17.3247,49600.0
2009-01-02 12:30:00,18.75,18.9,18.74,18.9,31800.0,17.3247,17.4633,17.3155,17.4633,31800.0
2009-01-02 13:00:00,18.92,19.05,18.89,19.01,21000.0,17.4818,17.6019,17.4541,17.5649,21000.0
2009-01-02 13:30:00,19.01,19.09,18.98,19.07,26600.0,17.5649,17.6389,17.5372,17.6204,26600.0
2009-01-02 14:00:00,19.08,19.15,19.03,19.09,30800.0,17.6296,17.6943,17.5834,17.6389,30800.0
2009-01-02 14:30:00,19.1,19.15,19.04,19.05,39800.0,17.6481,17.6943,17.5927,17.6019,39800.0
2009-01-02 15:00:00,19.07,19.08,18.96,19.04,45800.0,17.6204,17.6296,17.5187,17.5927,45800.0
2009-01-02 15:30:00,19.04,19.11,19.0,19.03,97200.0,17.5927,17.6573,17.5557,17.5834,97200.0
2009-01-05 09:30:00,19.0,19.11,18.69,18.77,81800.0,17.5557,17.6573,17.2693,17.3432,81800.0
2009-01-05 10:00:00,18.77,19.04,18.75,19.04,197400.0,17.3432,17.5927,17.3247,17.5927,197400.0
2009-01-05 10:30:00,19.05,19.14,18.99,19.11,135000.0,17.6019,17.6851,17.5465,17.6573,135000.0
2009-01-05 11:00:00,19.11,19.28,19.09,19.13,135000.0,17.6573,17.8144,17.6389,17.6758,135000.0
2009-01-05 11:30:00,19.13,19.24,19.11,19.2,97600.0,17.6758,17.7775,17.6573,17.7405,97600.0
2009-01-05 12:00:00,19.2,19.27,19.13,19.14,103400.0,17.7405,17.8052,17.6758,17.6851,103400.0
2009-01-05 12:30:00,19.14,19.15,19.04,19.11,51000.0,17.6851,17.6943,17.5927,17.6573,51000.0
2009-01-05 13:00:00,19.1,19.21,19.06,19.18,72200.0,17.6481,17.7497,17.6111,17.722,72200.0
2009-01-05 13:30:00,19.18,19.22,19.09,19.18,77000.0,17.722,17.759,17.6389,17.722,77000.0
2009-01-05 14:00:00,19.2,19.24,19.14,19.23,125600.0,17.7405,17.7775,17.6851,17.7682,125600.0
2009-01-05 14:30:00,19.21,19.25,19.11,19.14,101400.0,17.7497,17.7867,17.6573,17.6851,101400.0
2009-01-05 15:00:00,19.14,19.2,19.1,19.13,87200.0,17.6851,17.7405,17.6481,17.6758,87200.0
2009-01-05 15:30:00,19.13,19.23,19.11,19.22,135000.0,17.6758,17.7682,17.6573,17.759,135000.0
2009-01-06 09:30:00,19.28,19.28,19.06,19.16,186000.0,17.8144,17.8144,17.6111,17.7035,186000.0
2009-01-06 10:00:00,19.2,19.21,18.93,19.11,181200.0,17.7405,17.7497,17.491,17.6573,181200.0
2009-01-06 10:30:00,19.1,19.2,19.07,19.11,118200.0,17.6481,17.7405,17.6204,17.6573,118200.0
2009-01-06 11:00:00,19.18,19.2,19.06,19.14,130400.0,17.722,17.7405,17.6111,17.6851,130400.0
2009-01-06 11:30:00,19.11,19.23,19.11,19.21,187600.0,17.6573,17.7682,17.6573,17.7497,187600.0
2009-01-06 12:00:00,19.21,19.3,19.19,19.24,111200.0,17.7497,17.8329,17.7313,17.7775,111200.0
2009-01-06 12:30:00,19.22,19.37,19.22,19.33,77800.0,17.759,17.8976,17.759,17.8606,77800.0
2009-01-06 13:00:00,19.34,19.34,19.18,19.24,55400.0,17.8699,17.8699,17.722,17.7775,55400.0
2009-01-06 13:30:00,19.24,19.32,19.18,19.25,34800.0,17.7775,17.8514,17.722,17.7867,34800.0
2009-01-06 14:00:00,19.28,19.54,19.25,19.5,91600.0,17.8144,18.0546,17.7867,18.0177,91600.0
2009-01-06 14:30:00,19.51,19.67,19.51,19.65,70200.0,18.0269,18.1748,18.0269,18.1563,70200.0
2009-01-06 15:00:00,19.65,19.7,19.51,19.59,161200.0,18.1563,18.2025,18.0269,18.1008,161200.0
2009-01-06 15:30:00,19.57,19.57,19.45,19.5,182800.0,18.0824,18.0824,17.9715,18.0177,182800.0
2009-01-07 09:30:00,19.25,19.67,19.07,19.61,241800.0,17.7867,18.1748,17.6204,18.1193,241800.0
2009-01-07 10:00:00,19.65,20.05,19.6,19.93,345200.0,18.1563,18.5259,18.1101,18.415,345200.0
2009-01-07 10:30:00,19.93,19.93,19.64,19.77,148400.0,18.415,18.415,18.147,18.2672,148400.0
2009-01-07 11:00:00,19.77,20.0,19.75,19.95,108400.0,18.2672,18.4797,18.2487,18.4335,108400.0
2009-01-07 11:30:00,19.96,20.2,19.95,20.13,149800.0,18.4427,18.6645,18.4335,18.5998,149800.0
2009-01-07 12:00:00,20.11,20.11,19.97,19.99,73600.0,18.5813,18.5813,18.452,18.4704,73600.0
2009-01-07 12:30:00,20.02,20.06,19.93,19.95,43200.0,18.4982,18.5351,18.415,18.4335,43200.0
2009-01-07 13:00:00,19.93,20.05,19.93,19.98,50400.0,18.415,18.5259,18.415,18.4612,50400.0
2009-01-07 13:30:00,19.99,20.02,19.79,19.82,93200.0,18.4704,18.4982,18.2856,18.3134,93200.0
2009-01-07 14:00:00,19.79,19.85,19.65,19.75,77400.0,18.2856,18.3411,18.1563,18.2487,77400.0
2009-01-07 14:30:00,19.74,19.79,19.58,19.6,144400.0,18.2394,18.2856,18.0916,18.1101,144400.0
2009-01-07 15:00:00,19.59,19.65,19.45,19.59,103600.0,18.1008,18.1563,17.9715,18.1008,103600.0
2009-01-07 15:30:00,19.57,19.64,19.5,19.57,169200.0,18.0824,18.147,18.0177,18.0824,169200.0
2009-01-08 09:30:00,19.49,19.5,19.14,19.29,74200.0,18.0084,18.0177,17.6851,17.8237,74200.0
2009-01-08 10:00:00,19.27,19.63,19.25,19.63,88000.0,17.8052,18.1378,17.7867,18.1378,88000.0
2009-01-08 10:30:00,19.64,19.87,19.63,19.86,188200.0,18.147,18.3596,18.1378,18.3503,188200.0
2009-01-08 11:00:00,19.86,19.96,19.77,19.78,51600.0,18.3503,18.4427,18.2672,18.2764,51600.0
2009-01-08 11:30:00,19.76,19.81,19.68,19.68,124200.0,18.2579,18.3041,18.184,18.184,124200.0
2009-01-08 12:00:00,19.71,19.82,19.64,19.75,48000.0,18.2117,18.3134,18.147,18.2487,48000.0
2009-01-08 12:30:00,19.75,19.93,19.75,19.79,127200.0,18.2487,18.415,18.2487,18.2856,127200.0
2009-01-08 13:00:00,19.79,19.85,19.76,19.77,84200.0,18.2856,18.3411,18.2579,18.2672,84200.0
2009-01-08 13:30:00,19.75,19.81,19.67,19.71,168200.0,18.2487,18.3041,18.1748,18.2117,168200.0
2009-01-08 14:00:00,19.72,19.84,19.68,19.77,33400.0,18.221,18.3318,18.184,18.2672,33400.0
2009-01-08 14:30:00,19.75,20.03,19.75,19.98,76000.0,18.2487,18.5074,18.2487,18.4612,76000.0
2009-01-08 15:00:00,19.99,20.05,19.88,19.89,85800.0,18.4704,18.5259,18.3688,18.378,85800.0
2009-01-08 15:30:00,19.88,19.9,19.77,19.83,114200.0,18.3688,18.3873,18.2672,18.3226,114200.0
2009-01-09 09:30:00,19.78,19.8,19.15,19.28,151000.0,18.2764,18.2949,17.6943,17.8144,151000.0
2009-01-09 10:00:00,19.25,19.52,19.22,19.5,65000.0,17.7867,18.0362,17.759,18.0177,65000.0
2009-01-09 10:30:00,19.51,19.65,19.45,19.63,51600.0,18.0269,18.1563,17.9715,18.1378,51600.0
2009-01-09 11:00:00,19.63,19.81,19.56,19.72,47000.0,18.1378,18.3041,18.0731,18.221,47000.0
2009-01-09 11:30:00,19.69,19.69,19.57,19.61,22400.0,18.1932,18.1932,18.0824,18.1193,22400.0
2009-01-09 12:00:00,19.63,19.78,19.61,19.75,24800.0,18.1378,18.2764,18.1193,18.2487,24800.0
2009-01-09 12:30:00,19.75,19.75,19.68,19.71,36800.0,18.2487,18.2487,18.184,18.2117,36800.0
2009-01-09 13:00:00,19.71,19.79,19.7,19.71,55200.0,18.2117,18.2856,18.2025,18.2117,55200.0
2009-01-09 13:30:00,19.7,19.71,19.64,19.68,33800.0,18.2025,18.2117,18.147,18.184,33800.0
2009-01-09 14:00:00,19.7,19.82,19.68,19.82,54600.0,18.2025,18.3134,18.184,18.3134,54600.0
2009-01-09 14:30:00,19.78,19.84,19.78,19.81,40400.0,18.2764,18.3318,18.2764,18.3041,40400.0
2009-01-09 15:00:00,19.8,19.84,19.68,19.75,87800.0,18.2949,18.3318,18.184,18.2487,87800.0
2009-01-09 15:30:00,19.75,19.82,19.64,19.7,142200.0,18.2487,18.3134,18.147,18.2025,142200.0
2009-01-12 09:30:00,19.64,19.64,19.07,19.18,149800.0,18.147,18.147,17.6204,17.722,149800.0
2009-01-12 10:00:00,19.18,19.29,19.13,19.25,108800.0,17.722,17.8237,17.6758,17.7867,108800.0
2009-01-12 10:30:00,19.24,19.41,19.2,19.25,55200.0,17.7775,17.9345,17.7405,17.7867,55200.0
2009-01-12 11:00:00,19.25,19.27,19.04,19.06,73800.0,17.7867,17.8052,17.5927,17.6111,73800.0
2009-01-12 11:30:00,19.06,19.08,18.96,19.0,40000.0,17.6111,17.6296,17.5187,17.5557,40000.0
2009-01-12 12:00:00,19.0,19.02,18.88,18.91,40800.0,17.5557,17.5742,17.4448,17.4725,40800.0
2009-01-12 12:30:00,18.91,19.02,18.85,18.87,32200.0,17.4725,17.5742,17.4171,17.4356,32200.0
2009-01-12 13:00:00,18.86,19.0,18.86,18.98,59400.0,17.4263,17.5557,17.4263,17.5372,59400.0
2009-01-12 13:30:00,18.99,19.14,18.97,19.04,53400.0,17.5465,17.6851,17.528,17.5927,53400.0
2009-01-12 14:00:00,19.05,19.05,18.98,18.98,44200.0,17.6019,17.6019,17.5372,17.5372,44200.0
2009-01-12 14:30:00,18.98,19.0,18.83,18.85,87400.0,17.5372,17.5557,17.3986,17.4171,87400.0
2009-01-12 15:00:00,18.86,19.03,18.86,18.95,71400.0,17.4263,17.5834,17.4263,17.5095,71400.0
2009-01-12 15:30:00,18.96,18.98,18.86,18.89,170200.0,17.5187,17.5372,17.4263,17.4541,170200.0
2009-01-13 09:30:00,18.93,19.39,18.81,19.36,166800.0,17.491,17.9161,17.3801,17.8883,166800.0
2009-01-13 10:00:00,19.4,19.54,19.08,19.1,93400.0,17.9253,18.0546,17.6296,17.6481,93400.0
2009-01-13 10:30:00,19.13,19.29,19.07,19.23,40600.0,17.6758,17.8237,17.6204,17.7682,40600.0
2009-01-13 11:00:00,19.22,19.25,19.15,19.25,36000.0,17.759,17.7867,17.6943,17.7867,36000.0
2009-01-13 11:30:00,19.24,19.35,19.15,19.17,51200.0,17.7775,17.8791,17.6943,17.7128,51200.0
2009-01-13 12:00:00,19.21,19.22,19.04,19.07,31000.0,17.7497,17.759,17.5927,17.6204,31000.0
2009-01-13 12:30:00,19.06,19.18,19.03,19.08,46200.0,17.6111,17.722,17.5834,17.6296,46200.0
2009-01-13 13:00:00,19.08,19.22,19.08,19.11,49000.0,17.6296,17.759,17.6296,17.6573,49000.0
2009-01-13 13:30:00,19.11,19.13,18.99,19.02,35600.0,17.6573,17.6758,17.5465,17.5742,35600.0
2009-01-13 14:00:00,19.02,19.1,18.96,19.03,34200.0,17.5742,17.6481,17.5187,17.5834,34200.0
2009-01-13 14:30:00,19.02,19.25,19.02,19.19,50400.0,17.5742,17.7867,17.5742,17.7313,50400.0
2009-01-13 15:00:00,19.18,19.2,19.03,19.17,67200.0,17.722,17.7405,17.5834,17.7128,67200.0
2009-01-13 15:30:00,19.18,19.32,19.08,19.28,130800.0,17.722,17.8514,17.6296,17.8144,130800.0
2009-01-14 09:30:00,19.07,19.19,18.92,19.08,97200.0,17.6204,17.7313,17.4818,17.6296,97200.0
2009-01-14 10:00:00,19.08,19.15,18.84,19.03,71200.0,17.6296,17.6943,17.4079,17.5834,71200.0
2009-01-14 10:30:00,19.03,19.03,18.61,18.72,86000.0,17.5834,17.5834,17.1953,17.297,86000.0
2009-01-14 11:00:00,18.71,18.72,18.56,18.67,70400.0,17.2877,17.297,17.1491,17.2508,70400.0
2009-01-14 11:30:00,18.64,18.66,18.56,18.61,63200.0,17.2231,17.2415,17.1491,17.1953,63200.0
2009-01-14 12:00:00,18.63,18.68,18.56,18.59,57600.0,17.2138,17.26,17.1491,17.1769,57600.0
2009-01-14 12:30:00,18.6,18.67,18.54,18.57,103000.0,17.1861,17.2508,17.1307,17.1584,103000.0
2009-01-14 13:00:00,18.57,18.6,18.43,18.43,62800.0,17.1584,17.1861,17.029,17.029,62800.0
2009-01-14 13:30:00,18.43,18.54,18.43,18.45,90400.0,17.029,17.1307,17.029,17.0475,90400.0
2009-01-14 14:00:00,18.46,18.53,18.42,18.5,158400.0,17.0567,17.1214,17.0198,17.0937,158400.0
2009-01-14 14:30:00,18.5,18.68,18.5,18.57,149800.0,17.0937,17.26,17.0937,17.1584,149800.0
2009-01-14 15:00:00,18.58,18.58,18.41,18.44,127600.0,17.1676,17.1676,17.0105,17.0383,127600.0
2009-01-14 15:30:00,18.44,18.55,18.41,18.49,249800.0,17.0383,17.1399,17.0105,17.0845,249800.0
2009-01-15 09:30:00,18.41,18.5,18.19,18.25,86200.0,17.0105,17.0937,16.8073,16.8627,86200.0
2009-01-15 10:00:00,18.25,18.32,18.13,18.15,72000.0,16.8627,16.9274,16.7518,16.7703,72000.0
2009-01-15 10:30:00,18.15,18.18,18.1,18.12,126800.0,16.7703,16.798,16.7241,16.7426,126800.0
2009-01-15 11:00:00,18.12,18.16,17.95,17.96,86000.0,16.7426,16.7796,16.5855,16.5948,86000.0
2009-01-15 11:30:00,17.96,17.96,17.81,17.81,124000.0,16.5948,16.5948,16.4562,16.4562,124000.0
2009-01-15 12:00:00,17.81,17.82,17.74,17.8,63000.0,16.4562,16.4654,16.3915,16.4469,63000.0
2009-01-15 12:30:00,17.8,17.81,17.72,17.77,83400.0,16.4469,16.4562,16.373,16.4192,83400.0
2009-01-15 13:00:00,17.78,17.91,17.77,17.91,54400.0,16.4284,16.5486,16.4192,16.5486,54400.0
2009-01-15 13:30:00,17.91,18.13,17.91,18.1,77400.0,16.5486,16.7518,16.5486,16.7241,77400.0
2009-01-15 14:00:00,18.1,18.24,18.03,18.22,123600.0,16.7241,16.8535,16.6594,16.835,123600.0
2009-01-15 14:30:00,18.2,18.57,18.16,18.49,165600.0,16.8165,17.1584,16.7796,17.0845,165600.0
2009-01-15 15:00:00,18.48,18.58,18.43,18.47,77800.0,17.0752,17.1676,17.029,17.066,77800.0
2009-01-15 15:30:00,18.47,18.47,18.32,18.43,120000.0,17.066,17.066,16.9274,17.029,120000.0
2009-01-16 09:30:00,18.72,18.78,18.57,18.68,84000.0,17.297,17.3524,17.1584,17.26,84000.0
2009-01-16 10:00:00,18.7,18.85,18.62,18.74,80600.0,17.2785,17.4171,17.2046,17.3155,80600.0
2009-01-16 10:30:00,18.75,18.82,18.73,18.79,45800.0,17.3247,17.3894,17.3062,17.3617,45800.0
2009-01-16 11:00:00,18.78,18.87,18.68,18.86,64200.0,17.3524,17.4356,17.26,17.4263,64200.0
2009-01-16 11:30:00,18.89,18.89,18.68,18.73,19800.0,17.4541,17.4541,17.26,17.3062,19800.0
2009-01-16 12:00:00,18.74,18.74,18.61,18.64,21000.0,17.3155,17.3155,17.1953,17.2231,21000.0
2009-01-16 12:30:00,18.63,18.68,18.55,18.63,18400.0,17.2138,17.26,17.1399,17.2138,18400.0
2009-01-16 13:00:00,18.64,18.78,18.61,18.76,37800.0,17.2231,17.3524,17.1953,17.3339,37800.0
2009-01-16 13:30:00,18.78,18.92,18.77,18.88,48000.0,17.3524,17.4818,17.3432,17.4448,48000.0
2009-01-16 14:00:00,18.89,18.98,18.84,18.95,62600.0,17.4541,17.5372,17.4079,17.5095,62600.0
2009-01-16 14:30:00,18.94,19.04,18.86,19.0,51000.0,17.5003,17.5927,17.4263,17.5557,51000.0
2009-01-16 15:00:00,19.03,19.06,18.9,18.93,66000.0,17.5834,17.6111,17.4633,17.491,66000.0
2009-01-16 15:30:00,18.91,19.0,18.84,18.95,115200.0,17.4725,17.5557,17.4079,17.5095,115200.0
2009-01-20 09:30:00,18.85,18.89,18.4,18.41,57600.0,17.4171,17.4541,17.0013,17.0105,57600.0
2009-01-20 10:00:00,18.39,18.5,18.27,18.49,34000.0,16.9921,17.0937,16.8812,17.0845,34000.0
2009-01-20 10:30:00,18.49,18.51,18.33,18.33,43400.0,17.0845,17.1029,16.9366,16.9366,43400.0
2009-01-20 11:00:00,18.33,18.36,18.23,18.26,33200.0,16.9366,16.9643,16.8442,16.8719,33200.0
2009-01-20 11:30:00,18.27,18.38,18.22,18.22,22000.0,16.8812,16.9828,16.835,16.835,22000.0
2009-01-20 12:00:00,18.22,18.35,18.1,18.13,25600.0,16.835,16.9551,16.7241,16.7518,25600.0
2009-01-20 12:30:00,18.15,18.29,18.13,18.15,22800.0,16.7703,16.8997,16.7518,16.7703,22800.0
2009-01-20 13:00:00,18.13,18.23,18.11,18.22,38800.0,16.7518,16.8442,16.7334,16.835,38800.0
2009-01-20 13:30:00,18.2,18.23,18.07,18.2,26000.0,16.8165,16.8442,16.6964,16.8165,26000.0
2009-01-20 14:00:00,18.18,18.25,18.07,18.17,44600.0,16.798,16.8627,16.6964,16.7888,44600.0
2009-01-20 14:30:00,18.14,18.18,17.95,17.99,68800.0,16.7611,16.798,16.5855,16.6225,68800.0
2009-01-20 15:00:00,17.97,17.99,17.81,17.93,100800.0,16.604,16.6225,16.4562,16.567,100800.0
2009-01-20 15:30:00,17.93,18.09,17.86,17.92,140400.0,16.567,16.7149,16.5024,16.5578,140400.0
2009-01-21 09:30:00,17.92,18.32,17.92,18.31,45400.0,16.5578,16.9274,16.5578,16.9181,45400.0
2009-01-21 10:00:00,18.28,18.3,17.99,18.07,36400.0,16.8904,16.9089,16.6225,16.6964,36400.0
2009-01-21 10:30:00,18.05,18.06,17.75,17.79,41200.0,16.6779,16.6872,16.4007,16.4377,41200.0
2009-01-21 11:00:00,17.76,17.93,17.76,17.92,46400.0,16.41,16.567,16.41,16.5578,46400.0
2009-01-21 11:30:00,17.91,17.99,17.85,17.88,24800.0,16.5486,16.6225,16.4931,16.5208,24800.0
2009-01-21 12:00:00,17.88,18.02,17.88,17.88,19600.0,16.5208,16.6502,16.5208,16.5208,19600.0
2009-01-21 12:30:00,17.89,17.98,17.88,17.98,16800.0,16.5301,16.6132,16.5208,16.6132,16800.0
2009-01-21 13:00:00,17.98,18.05,17.98,18.0,40600.0,16.6132,16.6779,16.6132,16.6317,40600.0
2009-01-21 13:30:00,18.0,18.21,18.0,18.21,43600.0,16.6317,16.8257,16.6317,16.8257,43600.0
2009-01-21 14:00:00,18.22,18.25,18.15,18.21,33400.0,16.835,16.8627,16.7703,16.8257,33400.0
2009-01-21 14:30:00,18.23,18.3,18.22,18.3,44200.0,16.8442,16.9089,16.835,16.9089,44200.0
2009-01-21 15:00:00,18.3,18.49,18.24,18.41,99200.0,16.9089,17.0845,16.8535,17.0105,99200.0
2009-01-21 15:30:00,18.4,18.54,18.34,18.48,140800.0,17.0013,17.1307,16.9459,17.0752,140800.0
2009-01-22 09:30:00,18.33,18.56,18.07,18.49,110600.0,16.9366,17.1491,16.6964,17.0845,110600.0
2009-01-22 10:00:00,18.48,18.57,18.44,18.48,152600.0,17.0752,17.1584,17.0383,17.0752,152600.0
2009-01-22 10:30:00,18.47,18.55,18.42,18.49,69800.0,17.066,17.1399,17.0198,17.0845,69800.0
2009-01-22 11:00:00,18.49,18.55,18.39,18.4,53800.0,17.0845,17.1399,16.9921,17.0013,53800.0
2009-01-22 11:30:00,18.39,18.43,18.33,18.41,90200.0,16.9921,17.029,16.9366,17.0105,90200.0
2009-01-22 12:00:00,18.41,18.43,18.28,18.36,78400.0,17.0105,17.029,16.8904,16.9643,78400.0
2009-01-22 12:30:00,18.33,18.49,18.31,18.4,53400.0,16.9366,17.0845,16.9181,17.0013,53400.0
2009-01-22 13:00:00,18.4,18.47,18.27,18.33,38600.0,17.0013,17.066,16.8812,16.9366,38600.0
2009-01-22 13:30:00,18.31,18.48,18.25,18.48,54800.0,16.9181,17.0752,16.8627,17.0752,54800.0
2009-01-22 14:00:00,18.45,18.64,18.43,18.53,48200.0,17.0475,17.2231,17.029,17.1214,48200.0
2009-01-22 14:30:00,18.5,18.59,18.34,18.51,58600.0,17.0937,17.1769,16.9459,17.1029,58600.0
2009-01-22 15:00:00,18.49,18.51,18.25,18.38,74600.0,17.0845,17.1029,16.8627,16.9828,74600.0
2009-01-22 15:30:00,18.38,18.5,18.27,18.4,109400.0,16.9828,17.0937,16.8812,17.0013,109400.0
2009-01-23 09:30:00,17.93,18.05,17.61,17.88,96000.0,16.567,16.6779,16.2714,16.5208,96000.0
2009-01-23 10:00:00,17.86,18.25,17.86,18.18,63200.0,16.5024,16.8627,16.5024,16.798,63200.0
2009-01-23 10:30:00,18.11,18.13,17.85,17.99,32600.0,16.7334,16.7518,16.4931,16.6225,32600.0
2009-01-23 11:00:00,17.98,18.25,17.98,18.12,33000.0,16.6132,16.8627,16.6132,16.7426,33000.0
2009-01-23 11:30:00,18.14,18.26,18.0,18.01,55400.0,16.7611,16.8719,16.6317,16.641,55400.0
2009-01-23 12:00:00,18.02,18.16,18.02,18.13,40200.0,16.6502,16.7796,16.6502,16.7518,40200.0
2009-01-23 12:30:00,18.13,18.13,17.95,17.99,39000.0,16.7518,16.7518,16.5855,16.6225,39000.0
2009-01-23 13:00:00,17.97,18.17,17.93,18.07,35000.0,16.604,16.7888,16.567,16.6964,35000.0
2009-01-23 13:30:00,18.07,18.23,18.06,18.22,32200.0,16.6964,16.8442,16.6872,16.835,32200.0
2009-01-23 14:00:00,18.24,18.29,18.03,18.05,49600.0,16.8535,16.8997,16.6594,16.6779,49600.0
2009-01-23 14:30:00,18.05,18.05,17.83,17.87,64000.0,16.6779,16.6779,16.4746,16.5116,64000.0
2009-01-23 15:00:00,17.87,18.06,17.84,17.98,93000.0,16.5116,16.6872,16.4839,16.6132,93000.0
2009-01-23 15:30:00,17.97,18.07,17.93,18.05,114200.0,16.604,16.6964,16.567,16.6779,114200.0
2009-01-26 09:30:00,18.12,18.38,18.0,18.1,138200.0,16.7426,16.9828,16.6317,16.7241,138200.0
2009-01-26 10:00:00,18.11,18.34,18.1,18.32,27000.0,16.7334,16.9459,16.7241,16.9274,27000.0
2009-01-26 10:30:00,18.32,18.41,18.3,18.35,25200.0,16.9274,17.0105,16.9089,16.9551,25200.0
2009-01-26 11:00:00,18.35,18.42,18.28,18.38,23200.0,16.9551,17.0198,16.8904,16.9828,23200.0
2009-01-26 11:30:00,18.36,18.4,18.13,18.23,73800.0,16.9643,17.0013,16.7518,16.8442,73800.0
2009-01-26 12:00:00,18.22,18.29,18.2,18.27,8800.0,16.835,16.8997,16.8165,16.8812,8800.0
2009-01-26 12:30:00,18.27,18.28,18.15,18.21,43800.0,16.8812,16.8904,16.7703,16.8257,43800.0
2009-01-26 13:00:00,18.2,18.24,18.08,18.14,36800.0,16.8165,16.8535,16.7056,16.7611,36800.0
2009-01-26 13:30:00,18.14,18.15,18.01,18.08,36000.0,16.7611,16.7703,16.641,16.7056,36000.0
2009-01-26 14:00:00,18.08,18.08,17.89,17.92,28800.0,16.7056,16.7056,16.5301,16.5578,28800.0
2009-01-26 14:30:00,17.93,18.08,17.9,18.07,49000.0,16.567,16.7056,16.5393,16.6964,49000.0
2009-01-26 15:00:00,18.06,18.2,18.02,18.15,57600.0,16.6872,16.8165,16.6502,16.7703,57600.0
2009-01-26 15:30:00,18.14,18.16,18.0,18.07,99000.0,16.7611,16.7796,16.6317,16.6964,99000.0
2009-01-27 09:30:00,18.06,18.71,18.06,18.61,59600.0,16.6872,17.2877,16.6872,17.1953,59600.0
2009-01-27 10:00:00,18.61,18.66,18.5,18.56,91200.0,17.1953,17.2415,17.0937,17.1491,91200.0
2009-01-27 10:30:00,18.54,18.6,18.44,18.48,78800.0,17.1307,17.1861,17.0383,17.0752,78800.0
2009-01-27 11:00:00,18.47,18.57,18.44,18.46,22400.0,17.066,17.1584,17.0383,17.0567,22400.0
2009-01-27 11:30:00,18.47,18.5,18.4,18.47,22800.0,17.066,17.0937,17.0013,17.066,22800.0
2009-01-27 12:00:00,18.49,18.64,18.47,18.64,76600.0,17.0845,17.2231,17.066,17.2231,76600.0
2009-01-27 12:30:00,18.64,18.67,18.5,18.61,25800.0,17.2231,17.2508,17.0937,17.1953,25800.0
2009-01-27 13:00:00,18.6,18.8,18.52,18.66,38000.0,17.1861,17.3709,17.1122,17.2415,38000.0
2009-01-27 13:30:00,18.68,18.74,18.64,18.69,95000.0,17.26,17.3155,17.2231,17.2693,95000.0
2009-01-27 14:00:00,18.67,18.71,18.61,18.63,72400.0,17.2508,17.2877,17.1953,17.2138,72400.0
2009-01-27 14:30:00,18.63,18.72,18.61,18.7,63400.0,17.2138,17.297,17.1953,17.2785,63400.0
2009-01-27 15:00:00,18.7,18.8,18.62,18.73,113800.0,17.2785,17.3709,17.2046,17.3062,113800.0
2009-01-27 15:30:00,18.73,18.78,18.68,18.73,165000.0,17.3062,17.3524,17.26,17.3062,165000.0
2009-01-28 09:30:00,19.0,19.03,18.8,18.95,52800.0,17.5557,17.5834,17.3709,17.5095,52800.0
2009-01-28 10:00:00,18.96,19.01,18.92,18.92,39000.0,17.5187,17.5649,17.4818,17.4818,39000.0
2009-01-28 10:30:00,18.91,19.08,18.9,19.06,61000.0,17.4725,17.6296,17.4633,17.6111,61000.0
2009-01-28 11:00:00,19.05,19.07,18.9,18.9,36200.0,17.6019,17.6204,17.4633,17.4633,36200.0
2009-01-28 11:30:00,18.91,18.93,18.88,18.92,39600.0,17.4725,17.491,17.4448,17.4818,39600.0
2009-01-28 12:00:00,18.93,18.98,18.87,18.98,41200.0,17.491,17.5372,17.4356,17.5372,41200.0
2009-01-28 12:30:00,18.98,18.99,18.93,18.95,25600.0,17.5372,17.5465,17.491,17.5095,25600.0
2009-01-28 13:00:00,18.96,19.05,18.92,19.05,35800.0,17.5187,17.6019,17.4818,17.6019,35800.0
2009-01-28 13:30:00,19.06,19.06,18.99,19.0,34400.0,17.6111,17.6111,17.5465,17.5557,34400.0
2009-01-28 14:00:00,19.01,19.14,19.0,19.09,93800.0,17.5649,17.6851,17.5557,17.6389,93800.0
2009-01-28 14:30:00,19.1,19.25,19.06,19.24,136200.0,17.6481,17.7867,17.6111,17.7775,136200.0
2009-01-28 15:00:00,19.24,19.29,19.09,19.18,206600.0,17.7775,17.8237,17.6389,17.722,206600.0
2009-01-28 15:30:00,19.17,19.26,19.1,19.26,362400.0,17.7128,17.7959,17.6481,17.7959,362400.0
2009-01-29 09:30:00,19.18,19.2,18.93,19.11,69600.0,17.722,17.7405,17.491,17.6573,69600.0
2009-01-29 10:00:00,19.08,19.17,19.05,19.13,94800.0,17.6296,17.7128,17.6019,17.6758,94800.0
2009-01-29 10:30:00,19.11,19.23,19.1,19.23,86800.0,17.6573,17.7682,17.6481,17.7682,86800.0
2009-01-29 11:00:00,19.23,19.23,19.08,19.09,117600.0,17.7682,17.7682,17.6296,17.6389,117600.0
2009-01-29 11:30:00,19.08,19.2,19.08,19.2,68800.0,17.6296,17.7405,17.6296,17.7405,68800.0
2009-01-29 12:00:00,19.19,19.22,19.13,19.17,52200.0,17.7313,17.759,17.6758,17.7128,52200.0
2009-01-29 12:30:00,19.17,19.2,19.08,19.08,41200.0,17.7128,17.7405,17.6296,17.6296,41200.0
2009-01-29 13:00:00,19.08,19.15,19.07,19.11,75800.0,17.6296,17.6943,17.6204,17.6573,75800.0
2009-01-29 13:30:00,19.11,19.18,19.08,19.18,122600.0,17.6573,17.722,17.6296,17.722,122600.0
2009-01-29 14:00:00,19.17,19.24,19.08,19.16,217000.0,17.7128,17.7775,17.6296,17.7035,217000.0
2009-01-29 14:30:00,19.15,19.22,19.1,19.18,193800.0,17.6943,17.759,17.6481,17.722,193800.0
2009-01-29 15:00:00,19.2,19.29,19.19,19.28,214000.0,17.7405,17.8237,17.7313,17.8144,214000.0
2009-01-29 15:30:00,19.28,19.28,19.16,19.22,398800.0,17.8144,17.8144,17.7035,17.759,398800.0
2009-01-30 09:30:00,19.17,19.24,18.9,19.04,367600.0,17.7128,17.7775,17.4633,17.5927,367600.0
2009-01-30 10:00:00,19.05,19.18,18.83,18.89,215000.0,17.6019,17.722,17.3986,17.4541,215000.0
2009-01-30 10:30:00,18.9,18.9,18.6,18.85,158200.0,17.4633,17.4633,17.1861,17.4171,158200.0
2009-01-30 11:00:00,18.84,18.86,18.74,18.82,61000.0,17.4079,17.4263,17.3155,17.3894,61000.0
2009-01-30 11:30:00,18.81,18.88,18.71,18.73,49600.0,17.3801,17.4448,17.2877,17.3062,49600.0
2009-01-30 12:00:00,18.75,18.93,18.74,18.9,83000.0,17.3247,17.491,17.3155,17.4633,83000.0
2009-01-30 12:30:00,18.91,19.15,18.86,19.1,85000.0,17.4725,17.6943,17.4263,17.6481,85000.0
2009-01-30 13:00:00,19.08,19.18,19.01,19.13,136600.0,17.6296,17.722,17.5649,17.6758,136600.0
2009-01-30 13:30:00,19.13,19.15,19.04,19.09,193400.0,17.6758,17.6943,17.5927,17.6389,193400.0
2009-01-30 14:00:00,19.11,19.13,18.93,19.0,94400.0,17.6573,17.6758,17.491,17.5557,94400.0
2009-01-30 14:30:00,19.03,19.15,18.88,19.13,230000.0,17.5834,17.6943,17.4448,17.6758,230000.0
2009-01-30 15:00:00,19.11,19.2,18.94,18.95,361800.0,17.6573,17.7405,17.5003,17.5095,361800.0
2009-01-30 15:30:00,18.95,19.02,18.75,18.92,458000.0,17.5095,17.5742,17.3247,17.4818,458000.0
2009-02-02 09:30:00,18.68,18.98,18.59,18.97,74000.0,17.26,17.5372,17.1769,17.528,74000.0
2009-02-02 10:00:00,19.0,19.17,18.89,18.92,77000.0,17.5557,17.7128,17.4541,17.4818,77000.0
2009-02-02 10:30:00,18.93,19.17,18.88,19.14,84000.0,17.491,17.7128,17.4448,17.6851,84000.0
2009-02-02 11:00:00,19.13,19.23,19.11,19.22,66400.0,17.6758,17.7682,17.6573,17.759,66400.0
2009-02-02 11:30:00,19.22,19.34,19.2,19.33,61200.0,17.759,17.8699,17.7405,17.8606,61200.0
2009-02-02 12:00:00,19.35,19.5,19.34,19.47,79000.0,17.8791,18.0177,17.8699,17.99,79000.0
2009-02-02 12:30:00,19.46,19.62,19.45,19.6,69400.0,17.9807,18.1286,17.9715,18.1101,69400.0
2009-02-02 13:00:00,19.59,19.64,19.43,19.43,138600.0,18.1008,18.147,17.953,17.953,138600.0
2009-02-02 13:30:00,19.43,19.54,19.39,19.39,140200.0,17.953,18.0546,17.9161,17.9161,140200.0
2009-02-02 14:00:00,19.39,19.41,19.28,19.36,130800.0,17.9161,17.9345,17.8144,17.8883,130800.0
2009-02-02 14:30:00,19.33,19.38,19.25,19.28,160200.0,17.8606,17.9068,17.7867,17.8144,160200.0
2009-02-02 15:00:00,19.27,19.34,19.23,19.27,151200.0,17.8052,17.8699,17.7682,17.8052,151200.0
2009-02-02 15:30:00,19.28,19.36,19.24,19.3,276000.0,17.8144,17.8883,17.7775,17.8329,276000.0
2009-02-03 09:30:00,19.36,19.46,19.25,19.38,103400.0,17.8883,17.9807,17.7867,17.9068,103400.0
2009-02-03 10:00:00,19.38,19.52,19.2,19.25,158600.0,17.9068,18.0362,17.7405,17.7867,158600.0
2009-02-03 10:30:00,19.24,19.25,19.13,19.23,90200.0,17.7775,17.7867,17.6758,17.7682,90200.0
2009-02-03 11:00:00,19.23,19.27,19.18,19.21,119400.0,17.7682,17.8052,17.722,17.7497,119400.0
2009-02-03 11:30:00,19.18,19.23,19.04,19.09,135200.0,17.722,17.7682,17.5927,17.6389,135200.0
2009-02-03 12:00:00,19.09,19.12,19.02,19.08,30600.0,17.6389,17.6666,17.5742,17.6296,30600.0
2009-02-03 12:30:00,19.08,19.17,19.08,19.13,29000.0,17.6296,17.7128,17.6296,17.6758,29000.0
2009-02-03 13:00:00,19.13,19.18,19.13,19.13,51800.0,17.6758,17.722,17.6758,17.6758,51800.0
2009-02-03 13:30:00,19.13,19.23,19.13,19.18,32600.0,17.6758,17.7682,17.6758,17.722,32600.0
2009-02-03 14:00:00,19.18,19.29,19.13,19.21,44800.0,17.722,17.8237,17.6758,17.7497,44800.0
2009-02-03 14:30:00,19.2,19.43,19.2,19.39,69600.0,17.7405,17.953,17.7405,17.9161,69600.0
2009-02-03 15:00:00,19.36,19.55,19.34,19.53,76200.0,17.8883,18.0639,17.8699,18.0454,76200.0
2009-02-03 15:30:00,19.54,19.59,19.42,19.47,304000.0,18.0546,18.1008,17.9438,17.99,304000.0
2009-02-04 09:30:00,19.48,19.5,19.25,19.33,61000.0,17.9992,18.0177,17.7867,17.8606,61000.0
2009-02-04 10:00:00,19.34,19.6,19.33,19.54,62400.0,17.8699,18.1101,17.8606,18.0546,62400.0
2009-02-04 10:30:00,19.53,19.66,19.5,19.66,45000.0,18.0454,18.1655,18.0177,18.1655,45000.0
2009-02-04 11:00:00,19.67,19.68,19.58,19.58,58200.0,18.1748,18.184,18.0916,18.0916,58200.0
2009-02-04 11:30:00,19.59,19.59,19.47,19.5,34800.0,18.1008,18.1008,17.99,18.0177,34800.0
2009-02-04 12:00:00,19.5,19.51,19.37,19.41,118400.0,18.0177,18.0269,17.8976,17.9345,118400.0
2009-02-04 12:30:00,19.4,19.46,19.35,19.35,71400.0,17.9253,17.9807,17.8791,17.8791,71400.0
2009-02-04 13:00:00,19.35,19.5,19.31,19.48,56600.0,17.8791,18.0177,17.8421,17.9992,56600.0
2009-02-04 13:30:00,19.49,19.49,19.28,19.38,228800.0,18.0084,18.0084,17.8144,17.9068,228800.0
2009-02-04 14:00:00,19.38,19.42,19.29,19.34,79200.0,17.9068,17.9438,17.8237,17.8699,79200.0
2009-02-04 14:30:00,19.32,19.46,19.28,19.46,99600.0,17.8514,17.9807,17.8144,17.9807,99600.0
2009-02-04 15:00:00,19.46,19.5,19.33,19.44,156400.0,17.9807,18.0177,17.8606,17.9622,156400.0
2009-02-04 15:30:00,19.42,19.55,19.4,19.48,223400.0,17.9438,18.0639,17.9253,17.9992,223400.0
2009-02-05 09:30:00,19.43,19.64,19.28,19.58,70200.0,17.953,18.147,17.8144,18.0916,70200.0
2009-02-05 10:00:00,19.57,19.79,19.54,19.77,113400.0,18.0824,18.2856,18.0546,18.2672,113400.0
2009-02-05 10:30:00,19.77,20.05,19.73,20.04,148600.0,18.2672,18.5259,18.2302,18.5166,148600.0
2009-02-05 11:00:00,20.04,20.3,20.0,20.24,249800.0,18.5166,18.7569,18.4797,18.7014,249800.0
2009-02-05 11:30:00,20.21,20.27,20.11,20.18,64400.0,18.6737,18.7292,18.5813,18.646,64400.0
2009-02-05 12:00:00,20.19,20.3,20.17,20.17,73400.0,18.6552,18.7569,18.6368,18.6368,73400.0
2009-02-05 12:30:00,20.18,20.25,20.1,20.24,79400.0,18.646,18.7107,18.5721,18.7014,79400.0
2009-02-05 13:00:00,20.25,20.28,20.15,20.17,81800.0,18.7107,18.7384,18.6183,18.6368,81800.0
2009-02-05 13:30:00,20.17,20.2,20.1,20.11,110800.0,18.6368,18.6645,18.5721,18.5813,110800.0
2009-02-05 14:00:00,20.11,20.25,20.09,20.24,50200.0,18.5813,18.7107,18.5628,18.7014,50200.0
2009-02-05 14:30:00,20.25,20.25,20.15,20.23,122800.0,18.7107,18.7107,18.6183,18.6922,122800.0
2009-02-05 15:00:00,20.22,20.39,20.18,20.36,202800.0,18.683,18.84,18.646,18.8123,202800.0
2009-02-05 15:30:00,20.36,20.45,20.3,20.41,392200.0,18.8123,18.8955,18.7569,18.8585,392200.0
2009-02-06 09:30:00,20.39,20.77,20.21,20.67,151000.0,18.84,19.1911,18.6737,19.0988,151000.0
2009-02-06 10:00:00,20.66,20.7,20.37,20.51,97200.0,19.0895,19.1265,18.8216,18.9509,97200.0
2009-02-06 10:30:00,20.52,20.63,20.44,20.59,86600.0,18.9602,19.0618,18.8862,19.0248,86600.0
2009-02-06 11:00:00,20.59,20.85,20.57,20.85,268800.0,19.0248,19.2651,19.0064,19.2651,268800.0
2009-02-06 11:30:00,20.86,20.86,20.71,20.71,100000.0,19.2743,19.2743,19.1357,19.1357,100000.0
2009-02-06 12:00:00,20.72,20.99,20.69,20.96,118000.0,19.1449,19.3944,19.1172,19.3667,118000.0
2009-02-06 12:30:00,20.96,21.08,20.8,20.81,105600.0,19.3667,19.4776,19.2189,19.2281,105600.0
2009-02-06 13:00:00,20.82,21.11,20.8,21.11,101000.0,19.2373,19.5053,19.2189,19.5053,101000.0
2009-02-06 13:30:00,21.1,21.11,20.95,21.0,132200.0,19.4961,19.5053,19.3575,19.4037,132200.0
2009-02-06 14:00:00,21.0,21.0,20.78,20.83,124600.0,19.4037,19.4037,19.2004,19.2466,124600.0
2009-02-06 14:30:00,20.84,20.88,20.65,20.66,140000.0,19.2558,19.2928,19.0803,19.0895,140000.0
2009-02-06 15:00:00,20.66,20.86,20.63,20.83,129200.0,19.0895,19.2743,19.0618,19.2466,129200.0
2009-02-06 15:30:00,20.82,21.03,20.81,20.95,283800.0,19.2373,19.4314,19.2281,19.3575,283800.0
2009-02-09 09:30:00,20.86,20.91,20.61,20.68,67200.0,19.2743,19.3205,19.0433,19.108,67200.0
2009-02-09 10:00:00,20.67,20.68,20.5,20.6,60200.0,19.0988,19.108,18.9417,19.0341,60200.0
2009-02-09 10:30:00,20.6,20.98,20.6,20.92,67400.0,19.0341,19.3852,19.0341,19.3297,67400.0
2009-02-09 11:00:00,20.9,20.92,20.65,20.68,66600.0,19.3113,19.3297,19.0803,19.108,66600.0
2009-02-09 11:30:00,20.7,20.7,20.5,20.52,68200.0,19.1265,19.1265,18.9417,18.9602,68200.0
2009-02-09 12:00:00,20.5,20.51,20.34,20.38,69800.0,18.9417,18.9509,18.7938,18.8308,69800.0
2009-02-09 12:30:00,20.39,20.46,20.31,20.42,33400.0,18.84,18.9047,18.7661,18.8678,33400.0
2009-02-09 13:00:00,20.42,20.45,20.33,20.37,30600.0,18.8678,18.8955,18.7846,18.8216,30600.0
2009-02-09 13:30:00,20.36,20.42,20.27,20.4,48000.0,18.8123,18.8678,18.7292,18.8493,48000.0
2009-02-09 14:00:00,20.4,20.45,20.33,20.35,34400.0,18.8493,18.8955,18.7846,18.8031,34400.0
2009-02-09 14:30:00,20.35,20.42,20.29,20.37,73000.0,18.8031,18.8678,18.7476,18.8216,73000.0
2009-02-09 15:00:00,20.39,20.48,20.36,20.45,81800.0,18.84,18.9232,18.8123,18.8955,81800.0
2009-02-09 15:30:00,20.47,20.53,20.39,20.5,150000.0,18.914,18.9694,18.84,18.9417,150000.0
2009-02-10 09:30:00,20.34,20.8,20.33,20.7,51600.0,18.7938,19.2189,18.7846,19.1265,51600.0
2009-02-10 10:00:00,20.69,20.74,20.57,20.59,34200.0,19.1172,19.1634,19.0064,19.0248,34200.0
2009-02-10 10:30:00,20.59,21.0,20.57,20.98,138600.0,19.0248,19.4037,19.0064,19.3852,138600.0
2009-02-10 11:00:00,20.99,21.05,20.71,20.84,125200.0,19.3944,19.4499,19.1357,19.2558,125200.0
2009-02-10 11:30:00,20.81,20.81,20.35,20.47,129400.0,19.2281,19.2281,18.8031,18.914,129400.0
2009-02-10 12:00:00,20.47,20.57,20.41,20.5,69400.0,18.914,19.0064,18.8585,18.9417,69400.0
2009-02-10 12:30:00,20.49,20.7,20.49,20.66,45400.0,18.9324,19.1265,18.9324,19.0895,45400.0
2009-02-10 13:00:00,20.66,20.66,20.48,20.53,63200.0,19.0895,19.0895,18.9232,18.9694,63200.0
2009-02-10 13:30:00,20.5,20.58,20.48,20.49,60200.0,18.9417,19.0156,18.9232,18.9324,60200.0
2009-02-10 14:00:00,20.49,20.55,20.39,20.42,86200.0,18.9324,18.9879,18.84,18.8678,86200.0
2009-02-10 14:30:00,20.43,20.5,20.35,20.37,94000.0,18.877,18.9417,18.8031,18.8216,94000.0
2009-02-10 15:00:00,20.37,20.5,20.32,20.4,136000.0,18.8216,18.9417,18.7754,18.8493,136000.0
2009-02-10 15:30:00,20.39,20.43,20.22,20.3,410800.0,18.84,18.877,18.683,18.7569,410800.0
2009-02-11 09:30:00,19.92,19.92,19.51,19.78,183800.0,18.4058,18.4058,18.0269,18.2764,183800.0
2009-02-11 10:00:00,19.78,19.86,19.6,19.64,166200.0,18.2764,18.3503,18.1101,18.147,166200.0
2009-02-11 10:30:00,19.63,19.72,19.55,19.71,354400.0,18.1378,18.221,18.0639,18.2117,354400.0
2009-02-11 11:00:00,19.7,19.77,19.68,19.74,187400.0,18.2025,18.2672,18.184,18.2394,187400.0
2009-02-11 11:30:00,19.71,19.82,19.68,19.74,80400.0,18.2117,18.3134,18.184,18.2394,80400.0
2009-02-11 12:00:00,19.75,19.88,19.72,19.84,162800.0,18.2487,18.3688,18.221,18.3318,162800.0
2009-02-11 12:30:00,19.83,19.85,19.75,19.77,80200.0,18.3226,18.3411,18.2487,18.2672,80200.0
2009-02-11 13:00:00,19.78,19.87,19.75,19.87,92000.0,18.2764,18.3596,18.2487,18.3596,92000.0
2009-02-11 13:30:00,19.86,19.93,19.81,19.93,172200.0,18.3503,18.415,18.3041,18.415,172200.0
2009-02-11 14:00:00,19.91,20.02,19.9,20.0,154200.0,18.3965,18.4982,18.3873,18.4797,154200.0
2009-02-11 14:30:00,20.0,20.15,20.0,20.07,70600.0,18.4797,18.6183,18.4797,18.5444,70600.0
2009-02-11 15:00:00,20.08,20.08,19.88,19.88,124000.0,18.5536,18.5536,18.3688,18.3688,124000.0
2009-02-11 15:30:00,19.88,19.96,19.81,19.89,232400.0,18.3688,18.4427,18.3041,18.378,232400.0
2009-02-12 09:30:00,19.66,19.7,19.45,19.69,51400.0,18.1655,18.2025,17.9715,18.1932,51400.0
2009-02-12 10:00:00,19.67,19.96,19.58,19.96,70200.0,18.1748,18.4427,18.0916,18.4427,70200.0
2009-02-12 10:30:00,19.93,19.96,19.85,19.94,91800.0,18.415,18.4427,18.3411,18.4242,91800.0
2009-02-12 11:00:00,19.93,19.96,19.83,19.95,52400.0,18.415,18.4427,18.3226,18.4335,52400.0
2009-02-12 11:30:00,19.96,19.97,19.89,19.92,45000.0,18.4427,18.452,18.378,18.4058,45000.0
2009-02-12 12:00:00,19.91,20.2,19.9,20.16,140800.0,18.3965,18.6645,18.3873,18.6275,140800.0
2009-02-12 12:30:00,20.17,20.38,20.13,20.34,164200.0,18.6368,18.8308,18.5998,18.7938,164200.0
2009-02-12 13:00:00,20.34,20.39,20.23,20.3,118200.0,18.7938,18.84,18.6922,18.7569,118200.0
2009-02-12 13:30:00,20.3,20.36,20.24,20.33,99200.0,18.7569,18.8123,18.7014,18.7846,99200.0
2009-02-12 14:00:00,20.32,20.32,20.08,20.12,64200.0,18.7754,18.7754,18.5536,18.5906,64200.0
2009-02-12 14:30:00,20.12,20.13,19.81,19.83,83400.0,18.5906,18.5998,18.3041,18.3226,83400.0
2009-02-12 15:00:00,19.83,20.24,19.78,20.24,152800.0,18.3226,18.7014,18.2764,18.7014,152800.0
2009-02-12 15:30:00,20.25,20.33,20.09,20.28,343400.0,18.7107,18.7846,18.5628,18.7384,343400.0
2009-02-13 09:30:00,20.07,20.55,20.07,20.52,34000.0,18.5444,18.9879,18.5444,18.9602,34000.0
2009-02-13 10:00:00,20.53,20.59,20.36,20.56,21800.0,18.9694,19.0248,18.8123,18.9971,21800.0
2009-02-13 10:30:00,20.57,20.68,20.57,20.6,40400.0,19.0064,19.108,19.0064,19.0341,40400.0
2009-02-13 11:00:00,20.6,20.68,20.55,20.62,49600.0,19.0341,19.108,18.9879,19.0526,49600.0
2009-02-13 11:30:00,20.61,20.66,20.57,20.63,58800.0,19.0433,19.0895,19.0064,19.0618,58800.0
2009-02-13 12:00:00,20.64,20.71,20.57,20.68,37200.0,19.071,19.1357,19.0064,19.108,37200.0
2009-02-13 12:30:00,20.68,20.68,20.43,20.43,48600.0,19.108,19.108,18.877,18.877,48600.0
2009-02-13 13:00:00,20.43,20.55,20.41,20.55,24600.0,18.877,18.9879,18.8585,18.9879,24600.0
2009-02-13 13:30:00,20.53,20.69,20.53,20.64,34000.0,18.9694,19.1172,18.9694,19.071,34000.0
2009-02-13 14:00:00,20.65,20.69,20.55,20.63,47200.0,19.0803,19.1172,18.9879,19.0618,47200.0
2009-02-13 14:30:00,20.6,20.75,20.57,20.68,71600.0,19.0341,19.1727,19.0064,19.108,71600.0
2009-02-13 15:00:00,20.68,20.71,20.56,20.71,204800.0,19.108,19.1357,18.9971,19.1357,204800.0
2009-02-13 15:30:00,20.72,20.74,20.6,20.63,200400.0,19.1449,19.1634,19.0341,19.0618,200400.0
2009-02-17 09:30:00,20.11,20.2,19.8,19.98,69000.0,18.5813,18.6645,18.2949,18.4612,69000.0
2009-02-17 10:00:00,19.98,20.04,19.86,19.93,77000.0,18.4612,18.5166,18.3503,18.415,77000.0
2009-02-17 10:30:00,19.95,20.09,19.95,20.02,55400.0,18.4335,18.5628,18.4335,18.4982,55400.0
2009-02-17 11:00:00,20.02,20.03,19.89,19.93,59800.0,18.4982,18.5074,18.378,18.415,59800.0
2009-02-17 11:30:00,19.93,19.99,19.86,19.89,48600.0,18.415,18.4704,18.3503,18.378,48600.0
2009-02-17 12:00:00,19.89,20.04,19.89,20.04,56600.0,18.378,18.5166,18.378,18.5166,56600.0
2009-02-17 12:30:00,20.07,20.09,19.99,20.06,77800.0,18.5444,18.5628,18.4704,18.5351,77800.0
2009-02-17 13:00:00,20.08,20.11,19.99,20.09,42000.0,18.5536,18.5813,18.4704,18.5628,42000.0
2009-02-17 13:30:00,20.09,20.21,20.02,20.12,50200.0,18.5628,18.6737,18.4982,18.5906,50200.0
2009-02-17 14:00:00,20.11,20.22,20.11,20.14,74200.0,18.5813,18.683,18.5813,18.609,74200.0
2009-02-17 14:30:00,20.14,20.22,20.06,20.11,64200.0,18.609,18.683,18.5351,18.5813,64200.0
2009-02-17 15:00:00,20.11,20.21,20.01,20.07,119200.0,18.5813,18.6737,18.4889,18.5444,119200.0
2009-02-17 15:30:00,20.08,20.34,20.06,20.1,320600.0,18.5536,18.7938,18.5351,18.5721,320600.0
2009-02-18 09:30:00,20.25,20.29,19.72,19.79,83600.0,18.7107,18.7476,18.221,18.2856,83600.0
2009-02-18 10:00:00,19.79,19.92,19.73,19.88,71600.0,18.2856,18.4058,18.2302,18.3688,71600.0
2009-02-18 10:30:00,19.88,19.99,19.88,19.98,53600.0,18.3688,18.4704,18.3688,18.4612,53600.0
2009-02-18 11:00:00,19.99,20.16,19.95,20.15,42600.0,18.4704,18.6275,18.4335,18.6183,42600.0
2009-02-18 11:30:00,20.15,20.22,20.02,20.04,54600.0,18.6183,18.683,18.4982,18.5166,54600.0
2009-02-18 12:00:00,20.04,20.14,20.0,20.04,61600.0,18.5166,18.609,18.4797,18.5166,61600.0
2009-02-18 12:30:00,20.04,20.24,20.04,20.2,76800.0,18.5166,18.7014,18.5166,18.6645,76800.0
2009-02-18 13:00:00,20.21,20.25,20.12,20.18,61800.0,18.6737,18.7107,18.5906,18.646,61800.0
2009-02-18 13:30:00,20.19,20.21,20.03,20.13,87600.0,18.6552,18.6737,18.5074,18.5998,87600.0
2009-02-18 14:00:00,20.11,20.24,20.04,20.19,78000.0,18.5813,18.7014,18.5166,18.6552,78000.0
2009-02-18 14:30:00,20.18,20.29,20.11,20.25,82000.0,18.646,18.7476,18.5813,18.7107,82000.0
2009-02-18 15:00:00,20.27,20.32,20.18,20.24,103200.0,18.7292,18.7754,18.646,18.7014,103200.0
2009-02-18 15:30:00,20.24,20.35,20.24,20.28,221600.0,18.7014,18.8031,18.7014,18.7384,221600.0
2009-02-19 09:30:00,20.6,20.6,20.12,20.24,229800.0,19.0341,19.0341,18.5906,18.7014,229800.0
2009-02-19 10:00:00,20.23,20.23,19.79,19.83,214400.0,18.6922,18.6922,18.2856,18.3226,214400.0
2009-02-19 10:30:00,19.82,19.92,19.79,19.83,86000.0,18.3134,18.4058,18.2856,18.3226,86000.0
2009-02-19 11:00:00,19.85,19.88,19.76,19.83,114600.0,18.3411,18.3688,18.2579,18.3226,114600.0
2009-02-19 11:30:00,19.83,19.86,19.74,19.82,112000.0,18.3226,18.3503,18.2394,18.3134,112000.0
2009-02-19 12:00:00,19.82,19.83,19.74,19.74,104800.0,18.3134,18.3226,18.2394,18.2394,104800.0
2009-02-19 12:30:00,19.75,19.82,19.7,19.81,70800.0,18.2487,18.3134,18.2025,18.3041,70800.0
2009-02-19 13:00:00,19.81,20.0,19.77,20.0,86600.0,18.3041,18.4797,18.2672,18.4797,86600.0
2009-02-19 13:30:00,20.02,20.02,19.94,20.0,60400.0,18.4982,18.4982,18.4242,18.4797,60400.0
2009-02-19 14:00:00,20.0,20.08,20.0,20.08,71800.0,18.4797,18.5536,18.4797,18.5536,71800.0
2009-02-19 14:30:00,20.07,20.16,20.01,20.08,96200.0,18.5444,18.6275,18.4889,18.5536,96200.0
2009-02-19 15:00:00,20.08,20.18,20.03,20.18,140600.0,18.5536,18.646,18.5074,18.646,140600.0
2009-02-19 15:30:00,20.17,20.18,19.92,19.99,267800.0,18.6368,18.646,18.4058,18.4704,267800.0
2009-02-20 09:30:00,19.86,20.01,19.25,19.75,252400.0,18.3503,18.4889,17.7867,18.2487,252400.0
2009-02-20 10:00:00,19.77,19.93,19.72,19.85,104200.0,18.2672,18.415,18.221,18.3411,104200.0
2009-02-20 10:30:00,19.85,19.86,19.57,19.63,117000.0,18.3411,18.3503,18.0824,18.1378,117000.0
2009-02-20 11:00:00,19.64,19.66,19.21,19.21,106400.0,18.147,18.1655,17.7497,17.7497,106400.0
2009-02-20 11:30:00,19.21,19.25,19.07,19.23,358000.0,17.7497,17.7867,17.6204,17.7682,358000.0
2009-02-20 12:00:00,19.21,19.5,19.18,19.49,138600.0,17.7497,18.0177,17.722,18.0084,138600.0
2009-02-20 12:30:00,19.49,19.71,19.49,19.57,266400.0,18.0084,18.2117,18.0084,18.0824,266400.0
2009-02-20 13:00:00,19.56,19.65,19.51,19.54,153000.0,18.0731,18.1563,18.0269,18.0546,153000.0
2009-02-20 13:30:00,19.54,19.8,19.5,19.77,91600.0,18.0546,18.2949,18.0177,18.2672,91600.0
2009-02-20 14:00:00,19.77,19.91,19.65,19.76,180200.0,18.2672,18.3965,18.1563,18.2579,180200.0
2009-02-20 14:30:00,19.78,20.0,19.75,19.87,188400.0,18.2764,18.4797,18.2487,18.3596,188400.0
2009-02-20 15:00:00,19.87,19.9,19.79,19.82,180800.0,18.3596,18.3873,18.2856,18.3134,180800.0
2009-02-20 15:30:00,19.8,19.93,19.78,19.86,305000.0,18.2949,18.415,18.2764,18.3503,305000.0
2009-02-23 09:30:00,19.91,19.93,19.18,19.21,121400.0,18.3965,18.415,17.722,17.7497,121400.0
2009-02-23 10:00:00,19.22,19.27,18.89,18.96,167000.0,17.759,17.8052,17.4541,17.5187,167000.0
2009-02-23 10:30:00,18.96,19.19,18.91,19.13,87400.0,17.5187,17.7313,17.4725,17.6758,87400.0
2009-02-23 11:00:00,19.13,19.26,19.11,19.21,76200.0,17.6758,17.7959,17.6573,17.7497,76200.0
2009-02-23 11:30:00,19.19,19.2,19.08,19.15,105200.0,17.7313,17.7405,17.6296,17.6943,105200.0
2009-02-23 12:00:00,19.16,19.18,19.06,19.11,86600.0,17.7035,17.722,17.6111,17.6573,86600.0
2009-02-23 12:30:00,19.11,19.12,19.02,19.08,59800.0,17.6573,17.6666,17.5742,17.6296,59800.0
2009-02-23 13:00:00,19.06,19.11,18.9,18.93,142600.0,17.6111,17.6573,17.4633,17.491,142600.0
2009-02-23 13:30:00,18.9,19.11,18.88,19.05,86800.0,17.4633,17.6573,17.4448,17.6019,86800.0
2009-02-23 14:00:00,19.04,19.26,18.97,19.26,116800.0,17.5927,17.7959,17.528,17.7959,116800.0
2009-02-23 14:30:00,19.25,19.29,19.11,19.13,110400.0,17.7867,17.8237,17.6573,17.6758,110400.0
2009-02-23 15:00:00,19.11,19.32,19.11,19.25,120800.0,17.6573,17.8514,17.6573,17.7867,120800.0
2009-02-23 15:30:00,19.25,19.29,19.12,19.15,184200.0,17.7867,17.8237,17.6666,17.6943,184200.0
2009-02-24 09:30:00,19.15,19.67,19.06,19.59,97000.0,17.6943,18.1748,17.6111,18.1008,97000.0
2009-02-24 10:00:00,19.56,19.57,19.37,19.46,103200.0,18.0731,18.0824,17.8976,17.9807,103200.0
2009-02-24 10:30:00,19.46,19.68,19.38,19.63,127800.0,17.9807,18.184,17.9068,18.1378,127800.0
2009-02-24 11:00:00,19.63,19.76,19.61,19.67,80800.0,18.1378,18.2579,18.1193,18.1748,80800.0
2009-02-24 11:30:00,19.68,19.68,19.46,19.5,73800.0,18.184,18.184,17.9807,18.0177,73800.0
2009-02-24 12:00:00,19.5,19.58,19.43,19.52,40800.0,18.0177,18.0916,17.953,18.0362,40800.0
2009-02-24 12:30:00,19.54,19.57,19.47,19.49,57200.0,18.0546,18.0824,17.99,18.0084,57200.0
2009-02-24 13:00:00,19.48,19.5,19.33,19.48,54400.0,17.9992,18.0177,17.8606,17.9992,54400.0
2009-02-24 13:30:00,19.48,19.6,19.45,19.55,97200.0,17.9992,18.1101,17.9715,18.0639,97200.0
2009-02-24 14:00:00,19.56,19.68,19.47,19.61,77200.0,18.0731,18.184,17.99,18.1193,77200.0
2009-02-24 14:30:00,19.61,19.8,19.59,19.73,103800.0,18.1193,18.2949,18.1008,18.2302,103800.0
2009-02-24 15:00:00,19.74,19.96,19.69,19.92,166800.0,18.2394,18.4427,18.1932,18.4058,166800.0
2009-02-24 15:30:00,19.93,19.97,19.85,19.89,471000.0,18.415,18.452,18.3411,18.378,471000.0
2009-02-25 09:30:00,19.88,20.02,19.42,19.51,62000.0,18.3688,18.4982,17.9438,18.0269,62000.0
2009-02-25 10:00:00,19.51,19.54,19.29,19.43,83400.0,18.0269,18.0546,17.8237,17.953,83400.0
2009-02-25 10:30:00,19.42,19.45,19.29,19.38,56200.0,17.9438,17.9715,17.8237,17.9068,56200.0
2009-02-25 11:00:00,19.38,19.44,19.34,19.4,30400.0,17.9068,17.9622,17.8699,17.9253,30400.0
2009-02-25 11:30:00,19.42,19.56,19.4,19.51,104400.0,17.9438,18.0731,17.9253,18.0269,104400.0
2009-02-25 12:00:00,19.5,19.56,19.47,19.52,95600.0,18.0177,18.0731,17.99,18.0362,95600.0
2009-02-25 12:30:00,19.51,19.54,19.49,19.51,40200.0,18.0269,18.0546,18.0084,18.0269,40200.0
2009-02-25 13:00:00,19.51,19.6,19.48,19.55,60600.0,18.0269,18.1101,17.9992,18.0639,60600.0
2009-02-25 13:30:00,19.5,19.78,19.5,19.71,58400.0,18.0177,18.2764,18.0177,18.2117,58400.0
2009-02-25 14:00:00,19.71,19.74,19.42,19.49,126000.0,18.2117,18.2394,17.9438,18.0084,126000.0
2009-02-25 14:30:00,19.49,19.52,19.39,19.45,94600.0,18.0084,18.0362,17.9161,17.9715,94600.0
2009-02-25 15:00:00,19.43,19.83,19.39,19.74,113400.0,17.953,18.3226,17.9161,18.2394,113400.0
2009-02-25 15:30:00,19.72,19.79,19.49,19.51,117000.0,18.221,18.2856,18.0084,18.0269,117000.0
2009-02-26 09:30:00,19.66,19.66,19.42,19.64,263600.0,18.2063,18.2063,17.984,18.1878,263600.0
2009-02-26 10:00:00,19.68,19.77,19.12,19.2,262400.0,18.2248,18.3082,17.7062,17.7803,262400.0
2009-02-26 10:30:00,19.22,19.26,19.12,19.25,202800.0,17.7988,17.8359,17.7062,17.8266,202800.0
2009-02-26 11:00:00,19.25,19.28,19.16,19.22,353400.0,17.8266,17.8544,17.7433,17.7988,353400.0
2009-02-26 11:30:00,19.22,19.25,18.94,18.98,196200.0,17.7988,17.8266,17.5395,17.5766,196200.0
2009-02-26 12:00:00,18.98,19.0,18.53,18.55,202200.0,17.5766,17.5951,17.1599,17.1784,202200.0
2009-02-26 12:30:00,18.55,18.55,18.29,18.32,643600.0,17.1784,17.1784,16.9376,16.9654,643600.0
2009-02-26 13:00:00,18.32,18.53,18.29,18.3,314600.0,16.9654,17.1599,16.9376,16.9469,314600.0
2009-02-26 13:30:00,18.31,18.35,18.18,18.29,450400.0,16.9561,16.9932,16.8357,16.9376,450400.0
2009-02-26 14:00:00,18.28,18.46,18.21,18.31,159600.0,16.9283,17.095,16.8635,16.9561,159600.0
2009-02-26 14:30:00,18.31,18.35,18.11,18.15,259600.0,16.9561,16.9932,16.7709,16.808,259600.0
2009-02-26 15:00:00,18.16,18.17,17.88,18.06,426800.0,16.8172,16.8265,16.5579,16.7246,426800.0
2009-02-26 15:30:00,18.05,18.08,17.78,17.84,895000.0,16.7153,16.7431,16.4653,16.5209,895000.0
2009-02-27 09:30:00,18.75,19.38,18.25,19.36,1608000.0,17.3636,17.947,16.9006,17.9285,1608000.0
2009-02-27 10:00:00,19.36,19.73,19.27,19.32,866000.0,17.9285,18.2711,17.8451,17.8914,866000.0
2009-02-27 10:30:00,19.33,19.88,19.16,19.75,578200.0,17.9007,18.41,17.7433,18.2896,578200.0
2009-02-27 11:00:00,19.75,19.79,19.21,19.29,373600.0,18.2896,18.3267,17.7896,17.8637,373600.0
2009-02-27 11:30:00,19.29,19.39,19.03,19.17,257400.0,17.8637,17.9563,17.6229,17.7525,257400.0
2009-02-27 12:00:00,19.18,19.2,18.95,18.98,185000.0,17.7618,17.7803,17.5488,17.5766,185000.0
2009-02-27 12:30:00,18.99,19.02,18.89,18.96,160600.0,17.5858,17.6136,17.4932,17.5581,160600.0
2009-02-27 13:00:00,18.96,19.13,18.88,18.88,161600.0,17.5581,17.7155,17.484,17.484,161600.0
2009-02-27 13:30:00,18.86,18.93,18.63,18.89,230000.0,17.4655,17.5303,17.2525,17.4932,230000.0
2009-02-27 14:00:00,18.87,18.96,18.77,18.78,163800.0,17.4747,17.5581,17.3821,17.3914,163800.0
2009-02-27 14:30:00,18.79,19.03,18.77,18.93,230200.0,17.4006,17.6229,17.3821,17.5303,230200.0
2009-02-27 15:00:00,18.92,18.93,18.52,18.52,410600.0,17.521,17.5303,17.1506,17.1506,410600.0
2009-02-27 15:30:00,18.51,18.65,18.39,18.46,663000.0,17.1413,17.271,17.0302,17.095,663000.0
2009-03-02 09:30:00,17.85,18.25,17.67,17.94,286800.0,16.5301,16.9006,16.3634,16.6135,286800.0
2009-03-02 10:00:00,17.95,18.14,17.81,17.87,303600.0,16.6227,16.7987,16.4931,16.5487,303600.0
2009-03-02 10:30:00,17.89,17.96,17.62,17.7,233800.0,16.5672,16.632,16.3171,16.3912,233800.0
2009-03-02 11:00:00,17.71,17.77,17.55,17.55,154400.0,16.4005,16.4561,16.2523,16.2523,154400.0
2009-03-02 11:30:00,17.55,17.55,16.98,17.21,354800.0,16.2523,16.2523,15.7245,15.9375,354800.0
2009-03-02 12:00:00,17.22,17.38,17.18,17.22,173800.0,15.9467,16.0949,15.9097,15.9467,173800.0
2009-03-02 12:30:00,17.21,17.22,17.01,17.03,173800.0,15.9375,15.9467,15.7522,15.7708,173800.0
2009-03-02 13:00:00,17.04,17.09,16.79,16.82,244800.0,15.78,15.8263,15.5485,15.5763,244800.0
2009-03-02 13:30:00,16.82,17.0,16.77,16.99,198800.0,15.5763,15.743,15.53,15.7337,198800.0
2009-03-02 14:00:00,16.98,17.02,16.84,16.87,129600.0,15.7245,15.7615,15.5948,15.6226,129600.0
2009-03-02 14:30:00,16.86,16.96,16.83,16.89,172000.0,15.6133,15.7059,15.5856,15.6411,172000.0
2009-03-02 15:00:00,16.89,16.92,16.82,16.86,166000.0,15.6411,15.6689,15.5763,15.6133,166000.0
2009-03-02 15:30:00,16.87,16.93,16.79,16.84,346800.0,15.6226,15.6782,15.5485,15.5948,346800.0
2009-03-03 09:30:00,16.98,17.6,16.92,17.36,116000.0,15.7245,16.2986,15.6689,16.0764,116000.0
2009-03-03 10:00:00,17.36,17.36,17.11,17.18,111200.0,16.0764,16.0764,15.8449,15.9097,111200.0
2009-03-03 10:30:00,17.18,17.24,17.03,17.06,297800.0,15.9097,15.9652,15.7708,15.7986,297800.0
2009-03-03 11:00:00,17.05,17.07,16.74,16.83,98600.0,15.7893,15.8078,15.5022,15.5856,98600.0
2009-03-03 11:30:00,16.83,16.85,16.57,16.6,132800.0,15.5856,15.6041,15.3448,15.3726,132800.0
2009-03-03 12:00:00,16.58,17.0,16.58,17.0,121000.0,15.354,15.743,15.354,15.743,121000.0
2009-03-03 12:30:00,17.0,17.04,16.89,16.91,94600.0,15.743,15.78,15.6411,15.6596,94600.0
2009-03-03 13:00:00,16.93,17.02,16.84,16.9,103200.0,15.6782,15.7615,15.5948,15.6504,103200.0
2009-03-03 13:30:00,16.91,17.08,16.86,17.05,90600.0,15.6596,15.8171,15.6133,15.7893,90600.0
2009-03-03 14:00:00,17.05,17.36,17.03,17.34,137400.0,15.7893,16.0764,15.7708,16.0578,137400.0
2009-03-03 14:30:00,17.33,17.45,17.28,17.43,124400.0,16.0486,16.1597,16.0023,16.1412,124400.0
2009-03-03 15:00:00,17.43,17.47,17.22,17.23,235200.0,16.1412,16.1782,15.9467,15.956,235200.0
2009-03-03 15:30:00,17.22,17.29,17.14,17.15,351000.0,15.9467,16.0115,15.8726,15.8819,351000.0
2009-03-04 09:30:00,17.32,17.57,16.97,17.53,233200.0,16.0393,16.2708,15.7152,16.2338,233200.0
2009-03-04 10:00:00,17.55,17.59,17.36,17.54,135000.0,16.2523,16.2894,16.0764,16.2431,135000.0
2009-03-04 10:30:00,17.56,17.61,17.43,17.57,143800.0,16.2616,16.3079,16.1412,16.2708,143800.0
2009-03-04 11:00:00,17.6,17.86,17.57,17.86,112000.0,16.2986,16.5394,16.2708,16.5394,112000.0
2009-03-04 11:30:00,17.86,18.02,17.78,18.0,152400.0,16.5394,16.6876,16.4653,16.669,152400.0
2009-03-04 12:00:00,18.01,18.08,17.93,18.06,135600.0,16.6783,16.7431,16.6042,16.7246,135600.0
2009-03-04 12:30:00,18.06,18.09,17.84,17.86,76400.0,16.7246,16.7524,16.5209,16.5394,76400.0
2009-03-04 13:00:00,17.86,18.02,17.78,17.94,97000.0,16.5394,16.6876,16.4653,16.6135,97000.0
2009-03-04 13:30:00,17.95,18.0,17.85,17.88,55200.0,16.6227,16.669,16.5301,16.5579,55200.0
2009-03-04 14:00:00,17.88,17.96,17.86,17.88,84000.0,16.5579,16.632,16.5394,16.5579,84000.0
2009-03-04 14:30:00,17.88,18.08,17.87,18.03,116000.0,16.5579,16.7431,16.5487,16.6968,116000.0
2009-03-04 15:00:00,18.03,18.04,17.94,18.03,92000.0,16.6968,16.7061,16.6135,16.6968,92000.0
2009-03-04 15:30:00,18.02,18.02,17.71,17.75,242200.0,16.6876,16.6876,16.4005,16.4375,242200.0
2009-03-05 09:30:00,17.48,17.48,17.09,17.25,96000.0,16.1875,16.1875,15.8263,15.9745,96000.0
2009-03-05 10:00:00,17.25,17.37,17.11,17.13,88400.0,15.9745,16.0856,15.8449,15.8634,88400.0
2009-03-05 10:30:00,17.13,17.2,17.05,17.06,98600.0,15.8634,15.9282,15.7893,15.7986,98600.0
2009-03-05 11:00:00,17.03,17.05,16.69,16.71,64200.0,15.7708,15.7893,15.4559,15.4744,64200.0
2009-03-05 11:30:00,16.71,16.89,16.63,16.75,147600.0,15.4744,15.6411,15.4003,15.5115,147600.0
2009-03-05 12:00:00,16.76,16.78,16.59,16.68,76000.0,15.5207,15.5393,15.3633,15.4466,76000.0
2009-03-05 12:30:00,16.68,16.68,16.57,16.58,87600.0,15.4466,15.4466,15.3448,15.354,87600.0
2009-03-05 13:00:00,16.58,16.74,16.56,16.59,77000.0,15.354,15.5022,15.3355,15.3633,77000.0
2009-03-05 13:30:00,16.6,16.61,16.47,16.56,79600.0,15.3726,15.3818,15.2522,15.3355,79600.0
2009-03-05 14:00:00,16.55,16.55,16.4,16.43,86400.0,15.3263,15.3263,15.1874,15.2151,86400.0
2009-03-05 14:30:00,16.43,16.52,16.4,16.43,130400.0,15.2151,15.2985,15.1874,15.2151,130400.0
2009-03-05 15:00:00,16.42,16.62,16.42,16.47,145000.0,15.2059,15.3911,15.2059,15.2522,145000.0
2009-03-05 15:30:00,16.48,16.5,16.35,16.43,219800.0,15.2614,15.28,15.141,15.2151,219800.0
2009-03-06 09:30:00,16.56,16.86,16.25,16.58,152400.0,15.3355,15.6133,15.0484,15.354,152400.0
2009-03-06 10:00:00,16.56,16.6,16.36,16.58,43400.0,15.3355,15.3726,15.1503,15.354,43400.0
2009-03-06 10:30:00,16.58,16.59,16.31,16.31,40600.0,15.354,15.3633,15.104,15.104,40600.0
2009-03-06 11:00:00,16.3,16.4,16.25,16.32,53800.0,15.0947,15.1874,15.0484,15.1133,53800.0
2009-03-06 11:30:00,16.34,16.47,16.28,16.45,41600.0,15.1318,15.2522,15.0762,15.2337,41600.0
2009-03-06 12:00:00,16.45,16.57,16.41,16.48,99000.0,15.2337,15.3448,15.1966,15.2614,99000.0
2009-03-06 12:30:00,16.47,16.47,16.32,16.45,34400.0,15.2522,15.2522,15.1133,15.2337,34400.0
2009-03-06 13:00:00,16.45,16.47,16.35,16.4,36200.0,15.2337,15.2522,15.141,15.1874,36200.0
2009-03-06 13:30:00,16.39,16.4,16.28,16.38,38400.0,15.1781,15.1874,15.0762,15.1688,38400.0
2009-03-06 14:00:00,16.38,16.44,16.26,16.28,67000.0,15.1688,15.2244,15.0577,15.0762,67000.0
2009-03-06 14:30:00,16.29,16.29,16.09,16.09,82600.0,15.0855,15.0855,14.9003,14.9003,82600.0
2009-03-06 15:00:00,16.11,16.2,16.11,16.14,118600.0,14.9188,15.0021,14.9188,14.9466,118600.0
2009-03-06 15:30:00,16.12,16.43,16.11,16.43,401800.0,14.9281,15.2151,14.9188,15.2151,401800.0
2009-03-09 09:30:00,16.33,16.33,15.88,15.96,167800.0,15.1225,15.1225,14.7058,14.7799,167800.0
2009-03-09 10:00:00,15.99,16.31,15.97,16.24,203800.0,14.8077,15.104,14.7891,15.0392,203800.0
2009-03-09 10:30:00,16.22,16.26,16.05,16.06,88600.0,15.0207,15.0577,14.8632,14.8725,88600.0
2009-03-09 11:00:00,16.06,16.13,15.9,15.95,102800.0,14.8725,14.9373,14.7243,14.7706,102800.0
2009-03-09 11:30:00,15.93,15.96,15.51,15.53,244800.0,14.7521,14.7799,14.3632,14.3817,244800.0
2009-03-09 12:00:00,15.52,15.69,15.5,15.59,178400.0,14.3724,14.5299,14.3539,14.4372,178400.0
2009-03-09 12:30:00,15.59,15.63,15.55,15.59,199000.0,14.4372,14.4743,14.4002,14.4372,199000.0
2009-03-09 13:00:00,15.59,15.6,15.51,15.58,140400.0,14.4372,14.4465,14.3632,14.428,140400.0
2009-03-09 13:30:00,15.58,15.61,15.5,15.5,137800.0,14.428,14.4558,14.3539,14.3539,137800.0
2009-03-09 14:00:00,15.52,15.58,15.22,15.29,281000.0,14.3724,14.428,14.0946,14.1594,281000.0
2009-03-09 14:30:00,15.27,15.51,15.24,15.41,132600.0,14.1409,14.3632,14.1131,14.2706,132600.0
2009-03-09 15:00:00,15.41,15.47,15.31,15.38,188800.0,14.2706,14.3261,14.1779,14.2428,188800.0
2009-03-09 15:30:00,15.38,15.47,15.35,15.4,245400.0,14.2428,14.3261,14.215,14.2613,245400.0
2009-03-10 09:30:00,15.56,16.3,15.54,16.02,187600.0,14.4095,15.0947,14.3909,14.8355,187600.0
2009-03-10 10:00:00,16.02,16.31,15.91,16.09,84800.0,14.8355,15.104,14.7336,14.9003,84800.0
2009-03-10 10:30:00,16.08,16.11,15.91,15.96,82800.0,14.891,14.9188,14.7336,14.7799,82800.0
2009-03-10 11:00:00,15.96,16.03,15.86,16.02,54000.0,14.7799,14.8447,14.6873,14.8355,54000.0
2009-03-10 11:30:00,16.04,16.18,15.99,16.18,94400.0,14.854,14.9836,14.8077,14.9836,94400.0
2009-03-10 12:00:00,16.18,16.35,16.13,16.34,57600.0,14.9836,15.141,14.9373,15.1318,57600.0
2009-03-10 12:30:00,16.32,16.34,16.11,16.15,60000.0,15.1133,15.1318,14.9188,14.9558,60000.0
2009-03-10 13:00:00,16.16,16.27,16.16,16.18,56800.0,14.9651,15.067,14.9651,14.9836,56800.0
2009-03-10 13:30:00,16.18,16.27,16.11,16.15,97200.0,14.9836,15.067,14.9188,14.9558,97200.0
2009-03-10 14:00:00,16.15,16.18,16.07,16.11,114400.0,14.9558,14.9836,14.8818,14.9188,114400.0
2009-03-10 14:30:00,16.1,16.16,16.01,16.12,71000.0,14.9095,14.9651,14.8262,14.9281,71000.0
2009-03-10 15:00:00,16.11,16.2,16.1,16.17,87400.0,14.9188,15.0021,14.9095,14.9744,87400.0
2009-03-10 15:30:00,16.17,16.23,16.11,16.21,181800.0,14.9744,15.0299,14.9188,15.0114,181800.0
2009-03-11 09:30:00,16.32,16.63,16.04,16.55,101800.0,15.1133,15.4003,14.854,15.3263,101800.0
2009-03-11 10:00:00,16.55,16.65,16.47,16.65,116400.0,15.3263,15.4189,15.2522,15.4189,116400.0
2009-03-11 10:30:00,16.65,16.65,16.47,16.53,87800.0,15.4189,15.4189,15.2522,15.3077,87800.0
2009-03-11 11:00:00,16.52,16.54,16.38,16.48,138000.0,15.2985,15.317,15.1688,15.2614,138000.0
2009-03-11 11:30:00,16.48,16.48,16.28,16.34,103600.0,15.2614,15.2614,15.0762,15.1318,103600.0
2009-03-11 12:00:00,16.34,16.35,16.27,16.3,82000.0,15.1318,15.141,15.067,15.0947,82000.0
2009-03-11 12:30:00,16.29,16.37,16.28,16.36,187800.0,15.0855,15.1596,15.0762,15.1503,187800.0
2009-03-11 13:00:00,16.36,16.38,16.25,16.25,89000.0,15.1503,15.1688,15.0484,15.0484,89000.0
2009-03-11 13:30:00,16.27,16.37,16.23,16.27,91200.0,15.067,15.1596,15.0299,15.067,91200.0
2009-03-11 14:00:00,16.29,16.32,16.16,16.18,74400.0,15.0855,15.1133,14.9651,14.9836,74400.0
2009-03-11 14:30:00,16.18,16.27,16.18,16.19,113600.0,14.9836,15.067,14.9836,14.9929,113600.0
2009-03-11 15:00:00,16.18,16.46,16.18,16.43,271800.0,14.9836,15.2429,14.9836,15.2151,271800.0
2009-03-11 15:30:00,16.42,16.54,16.41,16.45,530000.0,15.2059,15.317,15.1966,15.2337,530000.0
2009-03-12 09:30:00,16.35,16.36,16.16,16.31,102000.0,15.141,15.1503,14.9651,15.104,102000.0
2009-03-12 10:00:00,16.3,16.66,16.29,16.64,77200.0,15.0947,15.4281,15.0855,15.4096,77200.0
2009-03-12 10:30:00,16.64,16.95,16.6,16.77,63200.0,15.4096,15.6967,15.3726,15.53,63200.0
2009-03-12 11:00:00,16.75,16.83,16.68,16.82,86800.0,15.5115,15.5856,15.4466,15.5763,86800.0
2009-03-12 11:30:00,16.82,16.98,16.8,16.97,67200.0,15.5763,15.7245,15.5578,15.7152,67200.0
2009-03-12 12:00:00,16.95,17.18,16.95,17.13,190400.0,15.6967,15.9097,15.6967,15.8634,190400.0
2009-03-12 12:30:00,17.13,17.23,17.06,17.23,63000.0,15.8634,15.956,15.7986,15.956,63000.0
2009-03-12 13:00:00,17.2,17.25,17.09,17.1,86400.0,15.9282,15.9745,15.8263,15.8356,86400.0
2009-03-12 13:30:00,17.11,17.18,17.06,17.14,134000.0,15.8449,15.9097,15.7986,15.8726,134000.0
2009-03-12 14:00:00,17.15,17.25,17.09,17.24,76800.0,15.8819,15.9745,15.8263,15.9652,76800.0
2009-03-12 14:30:00,17.24,17.4,17.18,17.25,103800.0,15.9652,16.1134,15.9097,15.9745,103800.0
2009-03-12 15:00:00,17.24,17.28,17.14,17.15,85400.0,15.9652,16.0023,15.8726,15.8819,85400.0
2009-03-12 15:30:00,17.16,17.27,17.13,17.19,159800.0,15.8912,15.993,15.8634,15.9189,159800.0
2009-03-13 09:30:00,17.18,17.41,17.03,17.09,69800.0,15.9097,16.1227,15.7708,15.8263,69800.0
2009-03-13 10:00:00,17.11,17.12,17.0,17.09,71600.0,15.8449,15.8541,15.743,15.8263,71600.0
2009-03-13 10:30:00,17.11,17.39,17.11,17.27,66400.0,15.8449,16.1042,15.8449,15.993,66400.0
2009-03-13 11:00:00,17.27,17.36,17.19,17.34,58200.0,15.993,16.0764,15.9189,16.0578,58200.0
2009-03-13 11:30:00,17.34,17.41,17.25,17.3,83000.0,16.0578,16.1227,15.9745,16.0208,83000.0
2009-03-13 12:00:00,17.31,17.32,17.12,17.25,78400.0,16.0301,16.0393,15.8541,15.9745,78400.0
2009-03-13 12:30:00,17.24,17.33,17.19,17.31,64400.0,15.9652,16.0486,15.9189,16.0301,64400.0
2009-03-13 13:00:00,17.31,17.42,17.31,17.41,51800.0,16.0301,16.1319,16.0301,16.1227,51800.0
2009-03-13 13:30:00,17.41,17.52,17.41,17.47,79600.0,16.1227,16.2245,16.1227,16.1782,79600.0
2009-03-13 14:00:00,17.47,17.49,17.38,17.39,75800.0,16.1782,16.1968,16.0949,16.1042,75800.0
2009-03-13 14:30:00,17.39,17.51,17.39,17.42,106400.0,16.1042,16.2153,16.1042,16.1319,106400.0
2009-03-13 15:00:00,17.41,17.54,17.41,17.48,105200.0,16.1227,16.2431,16.1227,16.1875,105200.0
2009-03-13 15:30:00,17.49,17.49,17.37,17.4,173800.0,16.1968,16.1968,16.0856,16.1134,173800.0
2009-03-16 09:30:00,17.43,17.67,17.33,17.51,71400.0,16.1412,16.3634,16.0486,16.2153,71400.0
2009-03-16 10:00:00,17.5,17.54,17.34,17.43,77000.0,16.206,16.2431,16.0578,16.1412,77000.0
2009-03-16 10:30:00,17.43,17.58,17.43,17.5,63200.0,16.1412,16.2801,16.1412,16.206,63200.0
2009-03-16 11:00:00,17.52,17.67,17.5,17.64,79800.0,16.2245,16.3634,16.206,16.3357,79800.0
2009-03-16 11:30:00,17.64,17.65,17.51,17.57,35000.0,16.3357,16.3449,16.2153,16.2708,35000.0
2009-03-16 12:00:00,17.56,17.68,17.55,17.68,36200.0,16.2616,16.3727,16.2523,16.3727,36200.0
2009-03-16 12:30:00,17.67,17.77,17.67,17.75,29200.0,16.3634,16.4561,16.3634,16.4375,29200.0
2009-03-16 13:00:00,17.75,17.75,17.6,17.68,51600.0,16.4375,16.4375,16.2986,16.3727,51600.0
2009-03-16 13:30:00,17.68,17.75,17.62,17.65,26200.0,16.3727,16.4375,16.3171,16.3449,26200.0
2009-03-16 14:00:00,17.65,17.67,17.59,17.61,58400.0,16.3449,16.3634,16.2894,16.3079,58400.0
2009-03-16 14:30:00,17.6,17.62,17.5,17.53,61000.0,16.2986,16.3171,16.206,16.2338,61000.0
2009-03-16 15:00:00,17.53,17.53,17.33,17.36,228800.0,16.2338,16.2338,16.0486,16.0764,228800.0
2009-03-16 15:30:00,17.37,17.37,17.23,17.29,155200.0,16.0856,16.0856,15.956,16.0115,155200.0
2009-03-17 09:30:00,17.24,17.53,17.22,17.41,87200.0,15.9652,16.2338,15.9467,16.1227,87200.0
2009-03-17 10:00:00,17.4,17.53,17.17,17.17,67200.0,16.1134,16.2338,15.9004,15.9004,67200.0
2009-03-17 10:30:00,17.17,17.33,17.06,17.29,84200.0,15.9004,16.0486,15.7986,16.0115,84200.0
2009-03-17 11:00:00,17.29,17.32,17.17,17.18,51200.0,16.0115,16.0393,15.9004,15.9097,51200.0
2009-03-17 11:30:00,17.19,17.24,17.11,17.23,35000.0,15.9189,15.9652,15.8449,15.956,35000.0
2009-03-17 12:00:00,17.24,17.43,17.2,17.42,66600.0,15.9652,16.1412,15.9282,16.1319,66600.0
2009-03-17 12:30:00,17.42,17.63,17.39,17.53,60600.0,16.1319,16.3264,16.1042,16.2338,60600.0
2009-03-17 13:00:00,17.53,17.66,17.5,17.61,44000.0,16.2338,16.3542,16.206,16.3079,44000.0
2009-03-17 13:30:00,17.6,17.63,17.5,17.52,77600.0,16.2986,16.3264,16.206,16.2245,77600.0
2009-03-17 14:00:00,17.51,17.57,17.46,17.48,78400.0,16.2153,16.2708,16.169,16.1875,78400.0
2009-03-17 14:30:00,17.47,17.63,17.46,17.58,46000.0,16.1782,16.3264,16.169,16.2801,46000.0
2009-03-17 15:00:00,17.57,17.71,17.54,17.66,58000.0,16.2708,16.4005,16.2431,16.3542,58000.0
2009-03-17 15:30:00,17.65,17.72,17.54,17.72,128600.0,16.3449,16.4097,16.2431,16.4097,128600.0
2009-03-18 09:30:00,17.49,17.97,17.45,17.7,55400.0,16.1968,16.6413,16.1597,16.3912,55400.0
2009-03-18 10:00:00,17.71,17.78,17.61,17.75,42800.0,16.4005,16.4653,16.3079,16.4375,42800.0
2009-03-18 10:30:00,17.74,17.84,17.64,17.82,36000.0,16.4283,16.5209,16.3357,16.5024,36000.0
2009-03-18 11:00:00,17.83,17.85,17.63,17.66,122600.0,16.5116,16.5301,16.3264,16.3542,122600.0
2009-03-18 11:30:00,17.68,17.84,17.66,17.82,66400.0,16.3727,16.5209,16.3542,16.5024,66400.0
2009-03-18 12:00:00,17.83,17.86,17.73,17.75,70200.0,16.5116,16.5394,16.419,16.4375,70200.0
2009-03-18 12:30:00,17.75,17.77,17.67,17.75,52200.0,16.4375,16.4561,16.3634,16.4375,52200.0
2009-03-18 13:00:00,17.76,17.78,17.7,17.75,35000.0,16.4468,16.4653,16.3912,16.4375,35000.0
2009-03-18 13:30:00,17.75,17.77,17.66,17.66,68800.0,16.4375,16.4561,16.3542,16.3542,68800.0
2009-03-18 14:00:00,17.65,18.03,17.63,17.86,113600.0,16.3449,16.6968,16.3264,16.5394,113600.0
2009-03-18 14:30:00,17.88,17.92,17.71,17.86,243000.0,16.5579,16.595,16.4005,16.5394,243000.0
2009-03-18 15:00:00,17.86,17.88,17.5,17.52,195200.0,16.5394,16.5579,16.206,16.2245,195200.0
2009-03-18 15:30:00,17.5,17.7,17.5,17.67,249000.0,16.206,16.3912,16.206,16.3634,249000.0
2009-03-19 09:30:00,17.78,17.84,17.56,17.67,103200.0,16.4653,16.5209,16.2616,16.3634,103200.0
2009-03-19 10:00:00,17.64,17.7,17.55,17.61,92600.0,16.3357,16.3912,16.2523,16.3079,92600.0
2009-03-19 10:30:00,17.57,17.74,17.57,17.64,70400.0,16.2708,16.4283,16.2708,16.3357,70400.0
2009-03-19 11:00:00,17.67,17.72,17.61,17.61,92400.0,16.3634,16.4097,16.3079,16.3079,92400.0
2009-03-19 11:30:00,17.62,17.65,17.5,17.6,69600.0,16.3171,16.3449,16.206,16.2986,69600.0
2009-03-19 12:00:00,17.6,17.65,17.58,17.63,52600.0,16.2986,16.3449,16.2801,16.3264,52600.0
2009-03-19 12:30:00,17.65,17.68,17.58,17.58,32600.0,16.3449,16.3727,16.2801,16.2801,32600.0
2009-03-19 13:00:00,17.58,17.61,17.52,17.58,33000.0,16.2801,16.3079,16.2245,16.2801,33000.0
2009-03-19 13:30:00,17.58,17.71,17.51,17.67,139400.0,16.2801,16.4005,16.2153,16.3634,139400.0
2009-03-19 14:00:00,17.68,17.75,17.58,17.61,254600.0,16.3727,16.4375,16.2801,16.3079,254600.0
2009-03-19 14:30:00,17.61,17.65,17.56,17.61,64600.0,16.3079,16.3449,16.2616,16.3079,64600.0
2009-03-19 15:00:00,17.6,17.68,17.58,17.61,63000.0,16.2986,16.3727,16.2801,16.3079,63000.0
2009-03-19 15:30:00,17.61,17.73,17.59,17.68,131400.0,16.3079,16.419,16.2894,16.3727,131400.0
2009-03-20 09:30:00,17.72,17.72,17.57,17.6,155400.0,16.4097,16.4097,16.2708,16.2986,155400.0
2009-03-20 10:00:00,17.59,17.75,17.53,17.75,63800.0,16.2894,16.4375,16.2338,16.4375,63800.0
2009-03-20 10:30:00,17.76,17.76,17.6,17.72,37800.0,16.4468,16.4468,16.2986,16.4097,37800.0
2009-03-20 11:00:00,17.69,17.69,17.51,17.55,28400.0,16.382,16.382,16.2153,16.2523,28400.0
2009-03-20 11:30:00,17.55,17.61,17.53,17.54,27800.0,16.2523,16.3079,16.2338,16.2431,27800.0
2009-03-20 12:00:00,17.55,17.59,17.5,17.52,40800.0,16.2523,16.2894,16.206,16.2245,40800.0
2009-03-20 12:30:00,17.52,17.55,17.36,17.38,154600.0,16.2245,16.2523,16.0764,16.0949,154600.0
2009-03-20 13:00:00,17.38,17.38,17.25,17.27,25200.0,16.0949,16.0949,15.9745,15.993,25200.0
2009-03-20 13:30:00,17.25,17.29,17.12,17.13,44400.0,15.9745,16.0115,15.8541,15.8634,44400.0
2009-03-20 14:00:00,17.13,17.25,17.09,17.25,54400.0,15.8634,15.9745,15.8263,15.9745,54400.0
2009-03-20 14:30:00,17.25,17.34,17.19,17.34,89200.0,15.9745,16.0578,15.9189,16.0578,89200.0
2009-03-20 15:00:00,17.33,17.42,17.31,17.36,69000.0,16.0486,16.1319,16.0301,16.0764,69000.0
2009-03-20 15:30:00,17.37,17.42,17.28,17.28,163000.0,16.0856,16.1319,16.0023,16.0023,163000.0
2009-03-23 09:30:00,17.61,17.75,17.33,17.36,75200.0,16.3079,16.4375,16.0486,16.0764,75200.0
2009-03-23 10:00:00,17.36,17.67,17.36,17.64,82600.0,16.0764,16.3634,16.0764,16.3357,82600.0
2009-03-23 10:30:00,17.64,17.67,17.54,17.59,91800.0,16.3357,16.3634,16.2431,16.2894,91800.0
2009-03-23 11:00:00,17.59,17.72,17.57,17.67,61400.0,16.2894,16.4097,16.2708,16.3634,61400.0
2009-03-23 11:30:00,17.68,17.93,17.67,17.93,45200.0,16.3727,16.6042,16.3634,16.6042,45200.0
2009-03-23 12:00:00,17.93,17.97,17.91,17.95,88800.0,16.6042,16.6413,16.5857,16.6227,88800.0
2009-03-23 12:30:00,17.95,18.06,17.93,17.93,87600.0,16.6227,16.7246,16.6042,16.6042,87600.0
2009-03-23 13:00:00,17.93,18.06,17.86,17.88,107800.0,16.6042,16.7246,16.5394,16.5579,107800.0
2009-03-23 13:30:00,17.88,17.95,17.79,17.89,76000.0,16.5579,16.6227,16.4746,16.5672,76000.0
2009-03-23 14:00:00,17.89,17.96,17.81,17.84,104600.0,16.5672,16.632,16.4931,16.5209,104600.0
2009-03-23 14:30:00,17.84,18.18,17.84,18.17,98400.0,16.5209,16.8357,16.5209,16.8265,98400.0
2009-03-23 15:00:00,18.15,18.25,18.06,18.23,142000.0,16.808,16.9006,16.7246,16.882,142000.0
2009-03-23 15:30:00,18.24,18.41,18.18,18.4,206400.0,16.8913,17.0487,16.8357,17.0395,206400.0
2009-03-24 09:30:00,18.24,18.58,18.2,18.36,59800.0,16.8913,17.2062,16.8543,17.0024,59800.0
2009-03-24 10:00:00,18.36,18.47,18.27,18.28,81600.0,17.0024,17.1043,16.9191,16.9283,81600.0
2009-03-24 10:30:00,18.27,18.39,18.24,18.33,83800.0,16.9191,17.0302,16.8913,16.9746,83800.0
2009-03-24 11:00:00,18.33,18.43,18.29,18.41,59400.0,16.9746,17.0673,16.9376,17.0487,59400.0
2009-03-24 11:30:00,18.38,18.43,18.28,18.29,86400.0,17.0209,17.0673,16.9283,16.9376,86400.0
2009-03-24 12:00:00,18.27,18.34,18.19,18.33,47600.0,16.9191,16.9839,16.845,16.9746,47600.0
2009-03-24 12:30:00,18.33,18.4,18.25,18.4,26600.0,16.9746,17.0395,16.9006,17.0395,26600.0
2009-03-24 13:00:00,18.39,18.47,18.34,18.45,32200.0,17.0302,17.1043,16.9839,17.0858,32200.0
2009-03-24 13:30:00,18.46,18.46,18.26,18.32,54400.0,17.095,17.095,16.9098,16.9654,54400.0
2009-03-24 14:00:00,18.32,18.5,18.28,18.45,123400.0,16.9654,17.1321,16.9283,17.0858,123400.0
2009-03-24 14:30:00,18.46,18.48,18.35,18.37,60600.0,17.095,17.1136,16.9932,17.0117,60600.0
2009-03-24 15:00:00,18.36,18.43,18.32,18.33,59600.0,17.0024,17.0673,16.9654,16.9746,59600.0
2009-03-24 15:30:00,18.34,18.37,18.18,18.2,91600.0,16.9839,17.0117,16.8357,16.8543,91600.0
2009-03-25 09:30:00,18.36,18.72,18.36,18.71,102200.0,17.0024,17.3358,17.0024,17.3265,102200.0
2009-03-25 10:00:00,18.72,18.93,18.69,18.86,122600.0,17.3358,17.5303,17.308,17.4655,122600.0
2009-03-25 10:30:00,18.86,19.1,18.85,18.92,104000.0,17.4655,17.6877,17.4562,17.521,104000.0
2009-03-25 11:00:00,18.91,19.02,18.85,19.02,159600.0,17.5118,17.6136,17.4562,17.6136,159600.0
2009-03-25 11:30:00,19.0,19.14,18.98,19.0,94400.0,17.5951,17.7248,17.5766,17.5951,94400.0
2009-03-25 12:00:00,19.0,19.07,18.78,18.83,67400.0,17.5951,17.6599,17.3914,17.4377,67400.0
2009-03-25 12:30:00,18.85,18.93,18.75,18.88,64200.0,17.4562,17.5303,17.3636,17.484,64200.0
2009-03-25 13:00:00,18.9,18.96,18.67,18.68,62800.0,17.5025,17.5581,17.2895,17.2988,62800.0
2009-03-25 13:30:00,18.68,18.75,18.68,18.68,75200.0,17.2988,17.3636,17.2988,17.2988,75200.0
2009-03-25 14:00:00,18.67,18.67,18.42,18.42,144600.0,17.2895,17.2895,17.058,17.058,144600.0
2009-03-25 14:30:00,18.43,18.43,18.15,18.16,123800.0,17.0673,17.0673,16.808,16.8172,123800.0
2009-03-25 15:00:00,18.16,18.45,18.13,18.4,187400.0,16.8172,17.0858,16.7894,17.0395,187400.0
2009-03-25 15:30:00,18.4,18.63,18.36,18.63,144200.0,17.0395,17.2525,17.0024,17.2525,144200.0
2009-03-26 09:30:00,18.74,19.09,18.55,19.0,95800.0,17.3543,17.6784,17.1784,17.5951,95800.0
2009-03-26 10:00:00,19.01,19.11,18.83,18.93,93600.0,17.6044,17.697,17.4377,17.5303,93600.0
2009-03-26 10:30:00,18.95,19.22,18.95,19.11,125000.0,17.5488,17.7988,17.5488,17.697,125000.0
2009-03-26 11:00:00,19.11,19.14,19.04,19.07,99000.0,17.697,17.7248,17.6321,17.6599,99000.0
2009-03-26 11:30:00,19.09,19.11,18.95,18.97,38800.0,17.6784,17.697,17.5488,17.5673,38800.0
2009-03-26 12:00:00,18.98,19.14,18.93,19.08,47600.0,17.5766,17.7248,17.5303,17.6692,47600.0
2009-03-26 12:30:00,19.1,19.11,18.93,18.98,47800.0,17.6877,17.697,17.5303,17.5766,47800.0
2009-03-26 13:00:00,18.99,19.34,18.99,19.25,64800.0,17.5858,17.91,17.5858,17.8266,64800.0
2009-03-26 13:30:00,19.27,19.31,19.13,19.22,73800.0,17.8451,17.8822,17.7155,17.7988,73800.0
2009-03-26 14:00:00,19.21,19.35,19.2,19.2,91400.0,17.7896,17.9192,17.7803,17.7803,91400.0
2009-03-26 14:30:00,19.2,19.25,19.06,19.06,47200.0,17.7803,17.8266,17.6507,17.6507,47200.0
2009-03-26 15:00:00,19.06,19.19,19.01,19.19,105400.0,17.6507,17.7711,17.6044,17.7711,105400.0
2009-03-26 15:30:00,19.16,19.29,19.12,19.26,243600.0,17.7433,17.8637,17.7062,17.8359,243600.0
2009-03-27 09:30:00,19.09,19.23,18.9,18.9,50600.0,17.6784,17.8081,17.5025,17.5025,50600.0
2009-03-27 10:00:00,18.9,19.24,18.89,19.18,54600.0,17.5025,17.8174,17.4932,17.7618,54600.0
2009-03-27 10:30:00,19.17,19.29,19.09,19.25,61600.0,17.7525,17.8637,17.6784,17.8266,61600.0
2009-03-27 11:00:00,19.25,19.34,19.24,19.27,56600.0,17.8266,17.91,17.8174,17.8451,56600.0
2009-03-27 11:30:00,19.25,19.36,19.23,19.31,89000.0,17.8266,17.9285,17.8081,17.8822,89000.0
2009-03-27 12:00:00,19.32,19.35,19.28,19.31,86400.0,17.8914,17.9192,17.8544,17.8822,86400.0
2009-03-27 12:30:00,19.31,19.43,19.3,19.32,39200.0,17.8822,17.9933,17.8729,17.8914,39200.0
2009-03-27 13:00:00,19.3,19.35,19.25,19.3,71000.0,17.8729,17.9192,17.8266,17.8729,71000.0
2009-03-27 13:30:00,19.3,19.4,19.25,19.3,144400.0,17.8729,17.9655,17.8266,17.8729,144400.0
2009-03-27 14:00:00,19.3,19.43,19.24,19.34,73200.0,17.8729,17.9933,17.8174,17.91,73200.0
2009-03-27 14:30:00,19.35,19.36,19.24,19.34,82000.0,17.9192,17.9285,17.8174,17.91,82000.0
2009-03-27 15:00:00,19.31,19.4,19.23,19.25,110600.0,17.8822,17.9655,17.8081,17.8266,110600.0
2009-03-27 15:30:00,19.25,19.29,19.16,19.19,298200.0,17.8266,17.8637,17.7433,17.7711,298200.0
2009-03-30 09:30:00,18.72,18.96,18.48,18.55,160200.0,17.3358,17.5581,17.1136,17.1784,160200.0
2009-03-30 10:00:00,18.53,18.71,18.49,18.55,232000.0,17.1599,17.3265,17.1228,17.1784,232000.0
2009-03-30 10:30:00,18.56,18.56,18.36,18.42,92400.0,17.1876,17.1876,17.0024,17.058,92400.0
2009-03-30 11:00:00,18.43,18.64,18.39,18.53,61400.0,17.0673,17.2617,17.0302,17.1599,61400.0
2009-03-30 11:30:00,18.53,18.72,18.49,18.72,49000.0,17.1599,17.3358,17.1228,17.3358,49000.0
2009-03-30 12:00:00,18.76,18.91,18.73,18.89,94200.0,17.3728,17.5118,17.3451,17.4932,94200.0
2009-03-30 12:30:00,18.89,18.89,18.7,18.7,54600.0,17.4932,17.4932,17.3173,17.3173,54600.0
2009-03-30 13:00:00,18.7,18.77,18.66,18.75,66800.0,17.3173,17.3821,17.2802,17.3636,66800.0
2009-03-30 13:30:00,18.77,18.82,18.62,18.62,60600.0,17.3821,17.4284,17.2432,17.2432,60600.0
2009-03-30 14:00:00,18.6,18.73,18.6,18.64,59000.0,17.2247,17.3451,17.2247,17.2617,59000.0
2009-03-30 14:30:00,18.63,18.68,18.57,18.61,83000.0,17.2525,17.2988,17.1969,17.2339,83000.0
2009-03-30 15:00:00,18.61,18.74,18.58,18.65,155800.0,17.2339,17.3543,17.2062,17.271,155800.0
2009-03-30 15:30:00,18.65,18.7,18.56,18.66,259600.0,17.271,17.3173,17.1876,17.2802,259600.0
2009-03-31 09:30:00,18.81,19.13,18.81,19.13,88400.0,17.4192,17.7155,17.4192,17.7155,88400.0
2009-03-31 10:00:00,19.1,19.19,19.0,19.15,36800.0,17.6877,17.7711,17.5951,17.734,36800.0
2009-03-31 10:30:00,19.18,19.27,19.06,19.15,73000.0,17.7618,17.8451,17.6507,17.734,73000.0
2009-03-31 11:00:00,19.16,19.28,19.15,19.17,168600.0,17.7433,17.8544,17.734,17.7525,168600.0
2009-03-31 11:30:00,19.17,19.19,19.08,19.1,47200.0,17.7525,17.7711,17.6692,17.6877,47200.0
2009-03-31 12:00:00,19.13,19.13,19.05,19.08,70600.0,17.7155,17.7155,17.6414,17.6692,70600.0
2009-03-31 12:30:00,19.08,19.22,19.08,19.17,53400.0,17.6692,17.7988,17.6692,17.7525,53400.0
2009-03-31 13:00:00,19.18,19.25,19.13,19.18,70600.0,17.7618,17.8266,17.7155,17.7618,70600.0
2009-03-31 13:30:00,19.18,19.25,19.18,19.22,71200.0,17.7618,17.8266,17.7618,17.7988,71200.0
2009-03-31 14:00:00,19.23,19.3,19.2,19.28,62800.0,17.8081,17.8729,17.7803,17.8544,62800.0
2009-03-31 14:30:00,19.25,19.46,19.25,19.35,48000.0,17.8266,18.0211,17.8266,17.9192,48000.0
2009-03-31 15:00:00,19.35,19.36,19.22,19.25,116600.0,17.9192,17.9285,17.7988,17.8266,116600.0
2009-03-31 15:30:00,19.24,19.29,19.0,19.13,486200.0,17.8174,17.8637,17.5951,17.7155,486200.0
2009-04-01 09:30:00,18.86,18.93,18.61,18.75,185200.0,17.4655,17.5303,17.2339,17.3636,185200.0
2009-04-01 10:00:00,18.78,19.1,18.7,18.93,84000.0,17.3914,17.6877,17.3173,17.5303,84000.0
2009-04-01 10:30:00,18.93,19.16,18.9,19.04,70000.0,17.5303,17.7433,17.5025,17.6321,70000.0
2009-04-01 11:00:00,19.06,19.22,19.01,19.19,53400.0,17.6507,17.7988,17.6044,17.7711,53400.0
2009-04-01 11:30:00,19.21,19.32,19.13,19.3,66000.0,17.7896,17.8914,17.7155,17.8729,66000.0
2009-04-01 12:00:00,19.31,19.39,19.19,19.21,84200.0,17.8822,17.9563,17.7711,17.7896,84200.0
2009-04-01 12:30:00,19.2,19.26,19.14,19.18,81200.0,17.7803,17.8359,17.7248,17.7618,81200.0
2009-04-01 13:00:00,19.19,19.29,19.18,19.21,130200.0,17.7711,17.8637,17.7618,17.7896,130200.0
2009-04-01 13:30:00,19.21,19.26,19.15,19.22,100600.0,17.7896,17.8359,17.734,17.7988,100600.0
2009-04-01 14:00:00,19.23,19.25,19.18,19.24,101200.0,17.8081,17.8266,17.7618,17.8174,101200.0
2009-04-01 14:30:00,19.24,19.37,19.2,19.33,302200.0,17.8174,17.9377,17.7803,17.9007,302200.0
2009-04-01 15:00:00,19.34,19.34,18.99,19.11,309600.0,17.91,17.91,17.5858,17.697,309600.0
2009-04-01 15:30:00,19.1,19.33,19.04,19.22,451400.0,17.6877,17.9007,17.6321,17.7988,451400.0
2009-04-02 09:30:00,19.64,19.83,19.48,19.65,131800.0,18.1878,18.3637,18.0396,18.197,131800.0
2009-04-02 10:00:00,19.69,19.84,19.59,19.75,150000.0,18.2341,18.373,18.1415,18.2896,150000.0
2009-04-02 10:30:00,19.75,20.1,19.69,20.02,126800.0,18.2896,18.6138,18.2341,18.5397,126800.0
2009-04-02 11:00:00,20.04,20.16,19.97,20.04,86800.0,18.5582,18.6693,18.4934,18.5582,86800.0
2009-04-02 11:30:00,20.04,20.07,19.93,19.95,60600.0,18.5582,18.586,18.4563,18.4749,60600.0
2009-04-02 12:00:00,19.95,19.96,19.85,19.9,90000.0,18.4749,18.4841,18.3823,18.4286,90000.0
2009-04-02 12:30:00,19.92,19.94,19.82,19.82,283200.0,18.4471,18.4656,18.3545,18.3545,283200.0
2009-04-02 13:00:00,19.83,19.86,19.74,19.75,93400.0,18.3637,18.3915,18.2804,18.2896,93400.0
2009-04-02 13:30:00,19.75,19.81,19.62,19.67,141600.0,18.2896,18.3452,18.1693,18.2156,141600.0
2009-04-02 14:00:00,19.71,19.84,19.67,19.8,75000.0,18.2526,18.373,18.2156,18.336,75000.0
2009-04-02 14:30:00,19.81,19.88,19.73,19.76,63400.0,18.3452,18.41,18.2711,18.2989,63400.0
2009-04-02 15:00:00,19.74,19.96,19.73,19.89,141200.0,18.2804,18.4841,18.2711,18.4193,141200.0
2009-04-02 15:30:00,19.92,19.93,19.71,19.79,226000.0,18.4471,18.4563,18.2526,18.3267,226000.0
2009-04-03 09:30:00,19.86,20.2,19.41,19.58,80600.0,18.3915,18.7064,17.9748,18.1322,80600.0
2009-04-03 10:00:00,19.58,19.7,19.48,19.5,129200.0,18.1322,18.2433,18.0396,18.0581,129200.0
2009-04-03 10:30:00,19.49,19.52,19.43,19.45,251200.0,18.0489,18.0767,17.9933,18.0118,251200.0
2009-04-03 11:00:00,19.47,19.49,19.39,19.43,173800.0,18.0304,18.0489,17.9563,17.9933,173800.0
2009-04-03 11:30:00,19.42,19.46,19.37,19.43,166200.0,17.984,18.0211,17.9377,17.9933,166200.0
2009-04-03 12:00:00,19.43,19.5,19.3,19.38,99200.0,17.9933,18.0581,17.8729,17.947,99200.0
2009-04-03 12:30:00,19.38,19.38,19.25,19.31,34200.0,17.947,17.947,17.8266,17.8822,34200.0
2009-04-03 13:00:00,19.33,19.4,19.28,19.39,56600.0,17.9007,17.9655,17.8544,17.9563,56600.0
2009-04-03 13:30:00,19.39,19.45,19.28,19.41,79600.0,17.9563,18.0118,17.8544,17.9748,79600.0
2009-04-03 14:00:00,19.42,19.46,19.34,19.43,90200.0,17.984,18.0211,17.91,17.9933,90200.0
2009-04-03 14:30:00,19.43,19.46,19.35,19.43,101400.0,17.9933,18.0211,17.9192,17.9933,101400.0
2009-04-03 15:00:00,19.43,19.43,19.29,19.29,111600.0,17.9933,17.9933,17.8637,17.8637,111600.0
2009-04-03 15:30:00,19.31,19.39,19.25,19.35,230800.0,17.8822,17.9563,17.8266,17.9192,230800.0
2009-04-06 09:30:00,19.2,19.51,19.14,19.43,178800.0,17.7803,18.0674,17.7248,17.9933,178800.0
2009-04-06 10:00:00,19.42,19.46,19.17,19.17,78000.0,17.984,18.0211,17.7525,17.7525,78000.0
2009-04-06 10:30:00,19.18,19.22,19.1,19.15,56800.0,17.7618,17.7988,17.6877,17.734,56800.0
2009-04-06 11:00:00,19.14,19.14,19.0,19.05,50400.0,17.7248,17.7248,17.5951,17.6414,50400.0
2009-04-06 11:30:00,19.02,19.12,18.82,18.86,60600.0,17.6136,17.7062,17.4284,17.4655,60600.0
2009-04-06 12:00:00,18.86,18.89,18.74,18.78,64400.0,17.4655,17.4932,17.3543,17.3914,64400.0
2009-04-06 12:30:00,18.78,18.8,18.75,18.79,102800.0,17.3914,17.4099,17.3636,17.4006,102800.0
2009-04-06 13:00:00,18.77,18.81,18.71,18.72,80600.0,17.3821,17.4192,17.3265,17.3358,80600.0
2009-04-06 13:30:00,18.73,18.95,18.71,18.89,67600.0,17.3451,17.5488,17.3265,17.4932,67600.0
2009-04-06 14:00:00,18.89,18.98,18.89,18.92,119200.0,17.4932,17.5766,17.4932,17.521,119200.0
2009-04-06 14:30:00,18.93,18.94,18.78,18.88,114800.0,17.5303,17.5395,17.3914,17.484,114800.0
2009-04-06 15:00:00,18.87,18.97,18.85,18.91,89200.0,17.4747,17.5673,17.4562,17.5118,89200.0
2009-04-06 15:30:00,18.91,18.98,18.8,18.9,201400.0,17.5118,17.5766,17.4099,17.5025,201400.0
2009-04-07 09:30:00,18.75,18.79,18.38,18.77,130600.0,17.3636,17.4006,17.0209,17.3821,130600.0
2009-04-07 10:00:00,18.75,19.14,18.75,18.95,139200.0,17.3636,17.7248,17.3636,17.5488,139200.0
2009-04-07 10:30:00,18.99,19.14,18.95,19.11,75400.0,17.5858,17.7248,17.5488,17.697,75400.0
2009-04-07 11:00:00,19.16,19.16,19.06,19.09,137200.0,17.7433,17.7433,17.6507,17.6784,137200.0
2009-04-07 11:30:00,19.09,19.12,19.05,19.07,170200.0,17.6784,17.7062,17.6414,17.6599,170200.0
2009-04-07 12:00:00,19.07,19.11,19.05,19.08,114800.0,17.6599,17.697,17.6414,17.6692,114800.0
2009-04-07 12:30:00,19.07,19.23,19.05,19.2,212400.0,17.6599,17.8081,17.6414,17.7803,212400.0
2009-04-07 13:00:00,19.18,19.2,19.07,19.12,72800.0,17.7618,17.7803,17.6599,17.7062,72800.0
2009-04-07 13:30:00,19.11,19.11,19.03,19.08,111800.0,17.697,17.697,17.6229,17.6692,111800.0
2009-04-07 14:00:00,19.07,19.07,19.0,19.02,106600.0,17.6599,17.6599,17.5951,17.6136,106600.0
2009-04-07 14:30:00,19.01,19.09,18.95,19.05,232800.0,17.6044,17.6784,17.5488,17.6414,232800.0
2009-04-07 15:00:00,19.05,19.18,19.01,19.09,106800.0,17.6414,17.7618,17.6044,17.6784,106800.0
2009-04-07 15:30:00,19.1,19.21,19.03,19.08,164000.0,17.6877,17.7896,17.6229,17.6692,164000.0
2009-04-08 09:30:00,19.12,19.2,18.41,18.41,255200.0,17.7062,17.7803,17.0487,17.0487,255200.0
2009-04-08 10:00:00,18.41,18.42,17.83,17.85,254600.0,17.0487,17.058,16.5116,16.5301,254600.0
2009-04-08 10:30:00,17.85,17.86,17.4,17.68,633400.0,16.5301,16.5394,16.1134,16.3727,633400.0
2009-04-08 11:00:00,17.68,18.25,17.67,18.04,325400.0,16.3727,16.9006,16.3634,16.7061,325400.0
2009-04-08 11:30:00,18.03,18.06,17.9,18.04,121600.0,16.6968,16.7246,16.5764,16.7061,121600.0
2009-04-08 12:00:00,18.05,18.24,18.02,18.18,137600.0,16.7153,16.8913,16.6876,16.8357,137600.0
2009-04-08 12:30:00,18.2,18.25,18.11,18.19,84600.0,16.8543,16.9006,16.7709,16.845,84600.0
2009-04-08 13:00:00,18.19,18.33,18.17,18.2,150000.0,16.845,16.9746,16.8265,16.8543,150000.0
2009-04-08 13:30:00,18.2,18.23,18.1,18.1,116600.0,16.8543,16.882,16.7617,16.7617,116600.0
2009-04-08 14:00:00,18.1,18.11,17.96,18.03,175000.0,16.7617,16.7709,16.632,16.6968,175000.0
2009-04-08 14:30:00,18.03,18.1,17.95,18.01,70000.0,16.6968,16.7617,16.6227,16.6783,70000.0
2009-04-08 15:00:00,18.01,18.2,17.97,18.16,140400.0,16.6783,16.8543,16.6413,16.8172,140400.0
2009-04-08 15:30:00,18.16,18.34,18.16,18.29,289800.0,16.8172,16.9839,16.8172,16.9376,289800.0
2009-04-09 09:30:00,18.75,19.48,18.75,19.36,773400.0,17.3636,18.0396,17.3636,17.9285,773400.0
2009-04-09 10:00:00,19.38,19.45,19.29,19.35,289400.0,17.947,18.0118,17.8637,17.9192,289400.0
2009-04-09 10:30:00,19.35,19.46,19.31,19.34,266000.0,17.9192,18.0211,17.8822,17.91,266000.0
2009-04-09 11:00:00,19.35,19.39,19.04,19.07,254400.0,17.9192,17.9563,17.6321,17.6599,254400.0
2009-04-09 11:30:00,19.07,19.26,18.94,19.26,197200.0,17.6599,17.8359,17.5395,17.8359,197200.0
2009-04-09 12:00:00,19.26,19.31,19.15,19.28,195600.0,17.8359,17.8822,17.734,17.8544,195600.0
2009-04-09 12:30:00,19.3,19.31,19.21,19.24,109000.0,17.8729,17.8822,17.7896,17.8174,109000.0
2009-04-09 13:00:00,19.24,19.32,19.23,19.25,88600.0,17.8174,17.8914,17.8081,17.8266,88600.0
2009-04-09 13:30:00,19.25,19.39,19.25,19.36,62200.0,17.8266,17.9563,17.8266,17.9285,62200.0
2009-04-09 14:00:00,19.38,19.39,19.29,19.37,174600.0,17.947,17.9563,17.8637,17.9377,174600.0
2009-04-09 14:30:00,19.36,19.41,19.34,19.36,295200.0,17.9285,17.9748,17.91,17.9285,295200.0
2009-04-09 15:00:00,19.36,19.37,19.3,19.36,297000.0,17.9285,17.9377,17.8729,17.9285,297000.0
2009-04-09 15:30:00,19.36,19.47,19.33,19.42,781600.0,17.9285,18.0304,17.9007,17.984,781600.0
2009-04-13 09:30:00,19.41,19.45,19.36,19.42,57600.0,17.9748,18.0118,17.9285,17.984,57600.0
2009-04-13 10:00:00,19.41,19.44,19.33,19.41,113000.0,17.9748,18.0026,17.9007,17.9748,113000.0
2009-04-13 10:30:00,19.39,19.46,19.37,19.41,129400.0,17.9563,18.0211,17.9377,17.9748,129400.0
2009-04-13 11:00:00,19.41,19.46,19.33,19.45,100400.0,17.9748,18.0211,17.9007,18.0118,100400.0
2009-04-13 11:30:00,19.43,19.47,19.35,19.42,74600.0,17.9933,18.0304,17.9192,17.984,74600.0
2009-04-13 12:00:00,19.41,19.49,19.41,19.45,112000.0,17.9748,18.0489,17.9748,18.0118,112000.0
2009-04-13 12:30:00,19.45,19.5,19.41,19.49,43400.0,18.0118,18.0581,17.9748,18.0489,43400.0
2009-04-13 13:00:00,19.48,19.5,19.38,19.49,95000.0,18.0396,18.0581,17.947,18.0489,95000.0
2009-04-13 13:30:00,19.49,19.56,19.48,19.5,130400.0,18.0489,18.1137,18.0396,18.0581,130400.0
2009-04-13 14:00:00,19.5,19.52,19.48,19.5,199800.0,18.0581,18.0767,18.0396,18.0581,199800.0
2009-04-13 14:30:00,19.5,19.57,19.48,19.5,78800.0,18.0581,18.123,18.0396,18.0581,78800.0
2009-04-13 15:00:00,19.51,19.64,19.5,19.64,166600.0,18.0674,18.1878,18.0581,18.1878,166600.0
2009-04-13 15:30:00,19.63,19.73,19.61,19.71,328200.0,18.1785,18.2711,18.16,18.2526,328200.0
2009-04-14 09:30:00,19.71,20.75,19.6,20.73,311800.0,18.2526,19.2157,18.1507,19.1972,311800.0
2009-04-14 10:00:00,20.73,20.83,20.58,20.75,167800.0,19.1972,19.2898,19.0583,19.2157,167800.0
2009-04-14 10:30:00,20.75,21.2,20.75,21.08,208400.0,19.2157,19.6324,19.2157,19.5213,208400.0
2009-04-14 11:00:00,21.09,21.1,20.78,20.78,180800.0,19.5306,19.5398,19.2435,19.2435,180800.0
2009-04-14 11:30:00,20.8,20.89,20.68,20.88,141400.0,19.262,19.3454,19.1509,19.3361,141400.0
2009-04-14 12:00:00,20.88,20.91,20.77,20.9,46400.0,19.3361,19.3639,19.2342,19.3546,46400.0
2009-04-14 12:30:00,20.9,20.98,20.77,20.8,79600.0,19.3546,19.4287,19.2342,19.262,79600.0
2009-04-14 13:00:00,20.81,20.81,20.7,20.79,55800.0,19.2713,19.2713,19.1694,19.2527,55800.0
2009-04-14 13:30:00,20.78,20.85,20.68,20.75,94200.0,19.2435,19.3083,19.1509,19.2157,94200.0
2009-04-14 14:00:00,20.75,20.77,20.67,20.75,138200.0,19.2157,19.2342,19.1416,19.2157,138200.0
2009-04-14 14:30:00,20.75,20.84,20.74,20.84,118200.0,19.2157,19.2991,19.2064,19.2991,118200.0
2009-04-14 15:00:00,20.85,20.86,20.67,20.81,170800.0,19.3083,19.3176,19.1416,19.2713,170800.0
2009-04-14 15:30:00,20.79,20.88,20.74,20.75,262800.0,19.2527,19.3361,19.2064,19.2157,262800.0
2009-04-15 09:30:00,20.73,20.86,20.49,20.86,116600.0,19.1972,19.3176,18.9749,19.3176,116600.0
2009-04-15 10:00:00,20.88,21.0,20.74,20.85,308000.0,19.3361,19.4472,19.2064,19.3083,308000.0
2009-04-15 10:30:00,20.85,20.86,20.46,20.5,383200.0,19.3083,19.3176,18.9471,18.9842,383200.0
2009-04-15 11:00:00,20.5,20.55,20.23,20.23,195600.0,18.9842,19.0305,18.7342,18.7342,195600.0
2009-04-15 11:30:00,20.23,20.3,20.02,20.09,89400.0,18.7342,18.799,18.5397,18.6045,89400.0
2009-04-15 12:00:00,20.11,20.11,19.89,19.95,94600.0,18.623,18.623,18.4193,18.4749,94600.0
2009-04-15 12:30:00,19.95,20.01,19.91,19.97,57400.0,18.4749,18.5304,18.4378,18.4934,57400.0
2009-04-15 13:00:00,19.98,20.08,19.94,19.95,76800.0,18.5026,18.5952,18.4656,18.4749,76800.0
2009-04-15 13:30:00,19.93,19.96,19.85,19.89,66000.0,18.4563,18.4841,18.3823,18.4193,66000.0
2009-04-15 14:00:00,19.89,19.98,19.86,19.9,77200.0,18.4193,18.5026,18.3915,18.4286,77200.0
2009-04-15 14:30:00,19.89,19.99,19.84,19.96,79600.0,18.4193,18.5119,18.373,18.4841,79600.0
2009-04-15 15:00:00,19.95,20.46,19.95,20.43,247000.0,18.4749,18.9471,18.4749,18.9194,247000.0
2009-04-15 15:30:00,20.43,20.61,20.43,20.54,414200.0,18.9194,19.0861,18.9194,19.0212,414200.0
2009-04-16 09:30:00,20.8,20.96,20.63,20.75,141400.0,19.262,19.4102,19.1046,19.2157,141400.0
2009-04-16 10:00:00,20.73,20.75,20.6,20.71,122200.0,19.1972,19.2157,19.0768,19.1787,122200.0
2009-04-16 10:30:00,20.71,20.75,20.58,20.71,83800.0,19.1787,19.2157,19.0583,19.1787,83800.0
2009-04-16 11:00:00,20.72,20.75,20.58,20.63,99000.0,19.1879,19.2157,19.0583,19.1046,99000.0
2009-04-16 11:30:00,20.61,20.68,20.59,20.61,65400.0,19.0861,19.1509,19.0675,19.0861,65400.0
2009-04-16 12:00:00,20.61,20.68,20.57,20.63,88600.0,19.0861,19.1509,19.049,19.1046,88600.0
2009-04-16 12:30:00,20.65,20.66,20.53,20.61,68200.0,19.1231,19.1324,19.012,19.0861,68200.0
2009-04-16 13:00:00,20.63,20.71,20.58,20.7,69400.0,19.1046,19.1787,19.0583,19.1694,69400.0
2009-04-16 13:30:00,20.7,20.7,20.53,20.58,106800.0,19.1694,19.1694,19.012,19.0583,106800.0
2009-04-16 14:00:00,20.59,20.69,20.56,20.69,66600.0,19.0675,19.1601,19.0398,19.1601,66600.0
2009-04-16 14:30:00,20.71,20.93,20.71,20.91,108200.0,19.1787,19.3824,19.1787,19.3639,108200.0
2009-04-16 15:00:00,20.9,21.1,20.89,21.03,162200.0,19.3546,19.5398,19.3454,19.475,162200.0
2009-04-16 15:30:00,21.03,21.03,20.88,20.95,243200.0,19.475,19.475,19.3361,19.4009,243200.0
2009-04-17 09:30:00,20.93,21.09,20.75,20.99,68600.0,19.3824,19.5306,19.2157,19.438,68600.0
2009-04-17 10:00:00,21.0,21.25,20.96,21.15,55000.0,19.4472,19.6787,19.4102,19.5861,55000.0
2009-04-17 10:30:00,21.16,21.16,20.92,20.93,115200.0,19.5954,19.5954,19.3731,19.3824,115200.0
2009-04-17 11:00:00,20.92,20.93,20.75,20.82,123600.0,19.3731,19.3824,19.2157,19.2805,123600.0
2009-04-17 11:30:00,20.82,20.84,20.71,20.72,39800.0,19.2805,19.2991,19.1787,19.1879,39800.0
2009-04-17 12:00:00,20.72,20.79,20.7,20.79,42000.0,19.1879,19.2527,19.1694,19.2527,42000.0
2009-04-17 12:30:00,20.8,20.84,20.75,20.77,54800.0,19.262,19.2991,19.2157,19.2342,54800.0
2009-04-17 13:00:00,20.77,20.85,20.7,20.79,52800.0,19.2342,19.3083,19.1694,19.2527,52800.0
2009-04-17 13:30:00,20.79,20.86,20.77,20.85,38200.0,19.2527,19.3176,19.2342,19.3083,38200.0
2009-04-17 14:00:00,20.85,20.95,20.79,20.95,42200.0,19.3083,19.4009,19.2527,19.4009,42200.0
2009-04-17 14:30:00,20.95,21.04,20.91,20.93,47600.0,19.4009,19.4843,19.3639,19.3824,47600.0
2009-04-17 15:00:00,20.93,21.01,20.92,21.0,59200.0,19.3824,19.4565,19.3731,19.4472,59200.0
2009-04-17 15:30:00,20.99,21.04,20.92,21.0,166800.0,19.438,19.4843,19.3731,19.4472,166800.0
2009-04-20 09:30:00,20.73,20.96,20.54,20.7,76800.0,19.1972,19.4102,19.0212,19.1694,76800.0
2009-04-20 10:00:00,20.7,20.7,20.4,20.41,105600.0,19.1694,19.1694,18.8916,18.9008,105600.0
2009-04-20 10:30:00,20.38,20.42,20.08,20.1,88000.0,18.8731,18.9101,18.5952,18.6138,88000.0
2009-04-20 11:00:00,20.12,20.12,19.97,20.02,60400.0,18.6323,18.6323,18.4934,18.5397,60400.0
2009-04-20 11:30:00,20.03,20.11,19.92,19.93,61600.0,18.5489,18.623,18.4471,18.4563,61600.0
2009-04-20 12:00:00,19.95,19.98,19.84,19.92,49600.0,18.4749,18.5026,18.373,18.4471,49600.0
2009-04-20 12:30:00,19.93,20.0,19.89,19.97,64400.0,18.4563,18.5212,18.4193,18.4934,64400.0
2009-04-20 13:00:00,19.98,19.99,19.78,19.93,51600.0,18.5026,18.5119,18.3174,18.4563,51600.0
2009-04-20 13:30:00,19.91,20.02,19.88,20.02,82000.0,18.4378,18.5397,18.41,18.5397,82000.0
2009-04-20 14:00:00,20.0,20.11,19.99,20.1,81200.0,18.5212,18.623,18.5119,18.6138,81200.0
2009-04-20 14:30:00,20.1,20.14,20.0,20.02,53200.0,18.6138,18.6508,18.5212,18.5397,53200.0
2009-04-20 15:00:00,20.02,20.13,20.02,20.13,103000.0,18.5397,18.6415,18.5397,18.6415,103000.0
2009-04-20 15:30:00,20.13,20.21,19.99,20.06,211200.0,18.6415,18.7156,18.5119,18.5767,211200.0
2009-04-21 09:30:00,20.11,20.8,20.09,20.58,315800.0,18.623,19.262,18.6045,19.0583,315800.0
2009-04-21 10:00:00,20.6,20.8,20.52,20.79,171800.0,19.0768,19.262,19.0027,19.2527,171800.0
2009-04-21 10:30:00,20.78,20.89,20.69,20.75,192200.0,19.2435,19.3454,19.1601,19.2157,192200.0
2009-04-21 11:00:00,20.75,20.92,20.65,20.84,210000.0,19.2157,19.3731,19.1231,19.2991,210000.0
2009-04-21 11:30:00,20.86,21.09,20.82,21.07,93400.0,19.3176,19.5306,19.2805,19.512,93400.0
2009-04-21 12:00:00,21.07,21.1,20.85,20.9,228200.0,19.512,19.5398,19.3083,19.3546,228200.0
2009-04-21 12:30:00,20.9,20.93,20.84,20.85,149200.0,19.3546,19.3824,19.2991,19.3083,149200.0
2009-04-21 13:00:00,20.84,20.84,20.68,20.68,64800.0,19.2991,19.2991,19.1509,19.1509,64800.0
2009-04-21 13:30:00,20.68,20.73,20.63,20.63,88800.0,19.1509,19.1972,19.1046,19.1046,88800.0
2009-04-21 14:00:00,20.64,20.68,20.44,20.55,343600.0,19.1138,19.1509,18.9286,19.0305,343600.0
2009-04-21 14:30:00,20.55,20.66,20.55,20.58,93600.0,19.0305,19.1324,19.0305,19.0583,93600.0
2009-04-21 15:00:00,20.57,20.64,20.54,20.56,279400.0,19.049,19.1138,19.0212,19.0398,279400.0
2009-04-21 15:30:00,20.57,20.61,20.54,20.6,388000.0,19.049,19.0861,19.0212,19.0768,388000.0
2009-04-22 09:30:00,20.49,20.84,20.49,20.84,127200.0,18.9749,19.2991,18.9749,19.2991,127200.0
2009-04-22 10:00:00,20.84,20.87,20.54,20.74,171000.0,19.2991,19.3268,19.0212,19.2064,171000.0
2009-04-22 10:30:00,20.75,20.96,20.67,20.84,48600.0,19.2157,19.4102,19.1416,19.2991,48600.0
2009-04-22 11:00:00,20.83,21.03,20.83,20.94,47800.0,19.2898,19.475,19.2898,19.3917,47800.0
2009-04-22 11:30:00,20.96,21.17,20.96,21.15,48400.0,19.4102,19.6046,19.4102,19.5861,48400.0
2009-04-22 12:00:00,21.14,21.2,21.12,21.16,40000.0,19.5769,19.6324,19.5583,19.5954,40000.0
2009-04-22 12:30:00,21.16,21.21,21.05,21.18,60400.0,19.5954,19.6417,19.4935,19.6139,60400.0
2009-04-22 13:00:00,21.18,21.28,21.1,21.27,45400.0,19.6139,19.7065,19.5398,19.6973,45400.0
2009-04-22 13:30:00,21.26,21.29,21.15,21.23,67600.0,19.688,19.7158,19.5861,19.6602,67600.0
2009-04-22 14:00:00,21.23,21.39,21.22,21.36,56000.0,19.6602,19.8084,19.651,19.7806,56000.0
2009-04-22 14:30:00,21.36,21.45,21.33,21.33,117000.0,19.7806,19.8639,19.7528,19.7528,117000.0
2009-04-22 15:00:00,21.34,21.44,21.21,21.22,162200.0,19.7621,19.8547,19.6417,19.651,162200.0
2009-04-22 15:30:00,21.24,21.3,21.01,21.04,247800.0,19.6695,19.725,19.4565,19.4843,247800.0
2009-04-23 09:30:00,21.08,21.09,20.72,20.78,244800.0,19.5213,19.5306,19.1879,19.2435,244800.0
2009-04-23 10:00:00,20.75,20.86,20.63,20.78,184400.0,19.2157,19.3176,19.1046,19.2435,184400.0
2009-04-23 10:30:00,20.79,20.85,20.63,20.64,48000.0,19.2527,19.3083,19.1046,19.1138,48000.0
2009-04-23 11:00:00,20.63,20.72,20.58,20.59,75000.0,19.1046,19.1879,19.0583,19.0675,75000.0
2009-04-23 11:30:00,20.59,20.65,20.55,20.65,85400.0,19.0675,19.1231,19.0305,19.1231,85400.0
2009-04-23 12:00:00,20.65,20.71,20.58,20.61,69200.0,19.1231,19.1787,19.0583,19.0861,69200.0
2009-04-23 12:30:00,20.61,20.67,20.5,20.51,36400.0,19.0861,19.1416,18.9842,18.9935,36400.0
2009-04-23 13:00:00,20.5,20.68,20.5,20.64,57800.0,18.9842,19.1509,18.9842,19.1138,57800.0
2009-04-23 13:30:00,20.65,20.72,20.5,20.64,144400.0,19.1231,19.1879,18.9842,19.1138,144400.0
2009-04-23 14:00:00,20.64,20.77,20.59,20.74,95000.0,19.1138,19.2342,19.0675,19.2064,95000.0
2009-04-23 14:30:00,20.75,20.83,20.63,20.64,60600.0,19.2157,19.2898,19.1046,19.1138,60600.0
2009-04-23 15:00:00,20.66,20.76,20.6,20.75,110200.0,19.1324,19.225,19.0768,19.2157,110200.0
2009-04-23 15:30:00,20.74,20.84,20.63,20.79,156400.0,19.2064,19.2991,19.1046,19.2527,156400.0
2009-04-24 09:30:00,20.97,21.4,20.75,21.36,107200.0,19.4194,19.8176,19.2157,19.7806,107200.0
2009-04-24 10:00:00,21.33,21.45,21.02,21.07,126600.0,19.7528,19.8639,19.4657,19.512,126600.0
2009-04-24 10:30:00,21.07,21.34,21.04,21.3,81800.0,19.512,19.7621,19.4843,19.725,81800.0
2009-04-24 11:00:00,21.29,21.34,21.1,21.13,184200.0,19.7158,19.7621,19.5398,19.5676,184200.0
2009-04-24 11:30:00,21.17,21.23,20.98,21.0,128600.0,19.6046,19.6602,19.4287,19.4472,128600.0
2009-04-24 12:00:00,21.0,21.13,20.97,21.13,153600.0,19.4472,19.5676,19.4194,19.5676,153600.0
2009-04-24 12:30:00,21.11,21.23,21.08,21.19,202000.0,19.5491,19.6602,19.5213,19.6232,202000.0
2009-04-24 13:00:00,21.18,21.29,21.17,21.25,122000.0,19.6139,19.7158,19.6046,19.6787,122000.0
2009-04-24 13:30:00,21.25,21.36,21.24,21.34,131800.0,19.6787,19.7806,19.6695,19.7621,131800.0
2009-04-24 14:00:00,21.33,21.43,21.21,21.35,295800.0,19.7528,19.8454,19.6417,19.7713,295800.0
2009-04-24 14:30:00,21.36,21.61,21.31,21.59,168000.0,19.7806,20.0121,19.7343,19.9936,168000.0
2009-04-24 15:00:00,21.59,21.77,21.55,21.73,275600.0,19.9936,20.1603,19.9566,20.1232,275600.0
2009-04-24 15:30:00,21.71,21.92,21.6,21.63,439400.0,20.1047,20.2992,20.0029,20.0306,439400.0
2009-04-27 09:30:00,21.63,22.35,21.4,22.32,208000.0,20.0306,20.6974,19.8176,20.6696,208000.0
2009-04-27 10:00:00,22.32,22.38,21.89,21.95,144200.0,20.6696,20.7252,20.2714,20.327,144200.0
2009-04-27 10:30:00,21.95,22.3,21.81,22.16,129400.0,20.327,20.6511,20.1973,20.5214,129400.0
2009-04-27 11:00:00,22.15,22.58,22.02,22.58,263200.0,20.5122,20.9104,20.3918,20.9104,263200.0
2009-04-27 11:30:00,22.57,22.65,22.31,22.63,210600.0,20.9011,20.9752,20.6604,20.9567,210600.0
2009-04-27 12:00:00,22.63,22.93,22.61,22.93,205400.0,20.9567,21.2345,20.9382,21.2345,205400.0
2009-04-27 12:30:00,22.93,22.93,22.55,22.66,137600.0,21.2345,21.2345,20.8826,20.9845,137600.0
2009-04-27 13:00:00,22.66,22.69,22.41,22.47,131400.0,20.9845,21.0123,20.753,20.8085,131400.0
2009-04-27 13:30:00,22.42,22.45,22.18,22.31,138600.0,20.7622,20.79,20.54,20.6604,138600.0
2009-04-27 14:00:00,22.3,22.52,22.27,22.48,225400.0,20.6511,20.8548,20.6233,20.8178,225400.0
2009-04-27 14:30:00,22.49,22.67,22.47,22.66,186400.0,20.827,20.9937,20.8085,20.9845,186400.0
2009-04-27 15:00:00,22.66,23.14,22.65,23.11,658400.0,20.9845,21.429,20.9752,21.4012,658400.0
2009-04-27 15:30:00,23.11,23.16,22.98,23.08,1114000.0,21.4012,21.4475,21.2808,21.3734,1114000.0
2009-04-28 09:30:00,24.18,24.55,23.11,23.9,1672000.0,22.3921,22.7347,21.4012,22.1328,1672000.0
2009-04-28 10:00:00,23.9,24.35,23.77,24.31,538800.0,22.1328,22.5495,22.0124,22.5125,538800.0
2009-04-28 10:30:00,24.3,24.53,24.22,24.33,491800.0,22.5032,22.7162,22.4291,22.531,491800.0
2009-04-28 11:00:00,24.33,24.73,24.32,24.5,329600.0,22.531,22.9014,22.5217,22.6884,329600.0
2009-04-28 11:30:00,24.5,24.7,24.38,24.65,235600.0,22.6884,22.8736,22.5773,22.8273,235600.0
2009-04-28 12:00:00,24.65,24.77,24.61,24.74,351600.0,22.8273,22.9385,22.7903,22.9107,351600.0
2009-04-28 12:30:00,24.72,24.98,24.72,24.96,188000.0,22.8922,23.1329,22.8922,23.1144,188000.0
2009-04-28 13:00:00,24.96,24.97,24.51,24.53,216800.0,23.1144,23.1237,22.6977,22.7162,216800.0
2009-04-28 13:30:00,24.52,24.53,24.32,24.34,226200.0,22.7069,22.7162,22.5217,22.5403,226200.0
2009-04-28 14:00:00,24.35,24.47,24.32,24.44,156200.0,22.5495,22.6606,22.5217,22.6329,156200.0
2009-04-28 14:30:00,24.45,24.55,24.41,24.47,137800.0,22.6421,22.7347,22.6051,22.6606,137800.0
2009-04-28 15:00:00,24.49,24.55,24.38,24.47,225600.0,22.6792,22.7347,22.5773,22.6606,225600.0
2009-04-28 15:30:00,24.46,24.5,24.25,24.32,448000.0,22.6514,22.6884,22.4569,22.5217,448000.0
2009-04-29 09:30:00,24.58,24.8,24.23,24.63,374600.0,22.7625,22.9662,22.4384,22.8088,374600.0
2009-04-29 10:00:00,24.64,25.07,24.46,24.99,223600.0,22.8181,23.2163,22.6514,23.1422,223600.0
2009-04-29 10:30:00,24.98,25.45,24.98,25.44,134000.0,23.1329,23.5682,23.1329,23.5589,134000.0
2009-04-29 11:00:00,25.45,25.61,25.43,25.45,161600.0,23.5682,23.7163,23.5497,23.5682,161600.0
2009-04-29 11:30:00,25.44,25.44,25.25,25.3,129600.0,23.5589,23.5589,23.383,23.4293,129600.0
2009-04-29 12:00:00,25.3,25.38,25.19,25.19,110800.0,23.4293,23.5034,23.3274,23.3274,110800.0
2009-04-29 12:30:00,25.22,25.3,25.03,25.15,180000.0,23.3552,23.4293,23.1792,23.2904,180000.0
2009-04-29 13:00:00,25.17,25.43,25.17,25.41,108400.0,23.3089,23.5497,23.3089,23.5311,108400.0
2009-04-29 13:30:00,25.4,25.43,25.35,25.4,166200.0,23.5219,23.5497,23.4756,23.5219,166200.0
2009-04-29 14:00:00,25.39,25.67,25.35,25.62,176400.0,23.5126,23.7719,23.4756,23.7256,176400.0
2009-04-29 14:30:00,25.63,25.73,25.29,25.4,131000.0,23.7349,23.8275,23.42,23.5219,131000.0
2009-04-29 15:00:00,25.38,25.54,25.34,25.43,234000.0,23.5034,23.6515,23.4663,23.5497,234000.0
2009-04-29 15:30:00,25.42,25.51,25.27,25.48,567600.0,23.5404,23.6237,23.4015,23.596,567600.0
2009-04-30 09:30:00,25.76,26.0,25.48,25.5,108400.0,23.8553,24.0775,23.596,23.6145,108400.0
2009-04-30 10:00:00,25.52,25.9,25.52,25.82,101200.0,23.633,23.9849,23.633,23.9108,101200.0
2009-04-30 10:30:00,25.82,25.86,25.68,25.73,92200.0,23.9108,23.9479,23.7812,23.8275,92200.0
2009-04-30 11:00:00,25.74,25.8,25.71,25.73,79800.0,23.8367,23.8923,23.809,23.8275,79800.0
2009-04-30 11:30:00,25.76,25.78,25.52,25.52,107200.0,23.8553,23.8738,23.633,23.633,107200.0
2009-04-30 12:00:00,25.51,25.63,25.47,25.61,72200.0,23.6237,23.7349,23.5867,23.7163,72200.0
2009-04-30 12:30:00,25.61,25.68,25.33,25.41,159600.0,23.7163,23.7812,23.4571,23.5311,159600.0
2009-04-30 13:00:00,25.42,25.48,25.09,25.14,130400.0,23.5404,23.596,23.2348,23.2811,130400.0
2009-04-30 13:30:00,25.14,25.32,25.08,25.3,78600.0,23.2811,23.4478,23.2255,23.4293,78600.0
2009-04-30 14:00:00,25.32,25.47,25.25,25.35,103600.0,23.4478,23.5867,23.383,23.4756,103600.0
2009-04-30 14:30:00,25.34,25.34,25.18,25.24,251800.0,23.4663,23.4663,23.3181,23.3737,251800.0
2009-04-30 15:00:00,25.24,25.29,25.0,25.25,250800.0,23.3737,23.42,23.1515,23.383,250800.0
2009-04-30 15:30:00,25.25,25.5,25.18,25.25,365400.0,23.383,23.6145,23.3181,23.383,365400.0
2009-05-01 09:30:00,25.17,25.2,24.58,24.92,215400.0,23.3089,23.3367,22.7625,23.0774,215400.0
2009-05-01 10:00:00,24.92,24.95,24.72,24.77,92600.0,23.0774,23.1051,22.8922,22.9385,92600.0
2009-05-01 10:30:00,24.78,24.81,24.74,24.75,133000.0,22.9477,22.9755,22.9107,22.9199,133000.0
2009-05-01 11:00:00,24.75,24.86,24.75,24.76,132000.0,22.9199,23.0218,22.9199,22.9292,132000.0
2009-05-01 11:30:00,24.77,24.79,24.68,24.7,79600.0,22.9385,22.957,22.8551,22.8736,79600.0
2009-05-01 12:00:00,24.69,24.77,24.63,24.64,80200.0,22.8644,22.9385,22.8088,22.8181,80200.0
2009-05-01 12:30:00,24.64,24.76,24.64,24.7,113400.0,22.8181,22.9292,22.8181,22.8736,113400.0
2009-05-01 13:00:00,24.7,24.74,24.64,24.65,199400.0,22.8736,22.9107,22.8181,22.8273,199400.0
2009-05-01 13:30:00,24.66,24.69,24.5,24.53,147200.0,22.8366,22.8644,22.6884,22.7162,147200.0
2009-05-01 14:00:00,24.52,24.58,24.43,24.44,176400.0,22.7069,22.7625,22.6236,22.6329,176400.0
2009-05-01 14:30:00,24.43,24.52,24.38,24.46,268600.0,22.6236,22.7069,22.5773,22.6514,268600.0
2009-05-01 15:00:00,24.44,24.54,24.4,24.43,296200.0,22.6329,22.7255,22.5958,22.6236,296200.0
2009-05-01 15:30:00,24.43,24.57,24.38,24.52,450600.0,22.6236,22.7532,22.5773,22.7069,450600.0
2009-05-04 09:30:00,23.98,24.21,23.35,23.52,717400.0,22.2069,22.4199,21.6235,21.7809,717400.0
2009-05-04 10:00:00,23.5,24.15,23.5,23.87,429600.0,21.7624,22.3643,21.7624,22.105,429600.0
2009-05-04 10:30:00,23.87,24.1,23.82,24.0,248400.0,22.105,22.318,22.0587,22.2254,248400.0
2009-05-04 11:00:00,23.99,24.03,23.93,24.0,219000.0,22.2161,22.2532,22.1606,22.2254,219000.0
2009-05-04 11:30:00,24.0,24.1,23.98,24.01,242000.0,22.2254,22.318,22.2069,22.2347,242000.0
2009-05-04 12:00:00,24.0,24.11,24.0,24.09,196000.0,22.2254,22.3273,22.2254,22.3087,196000.0
2009-05-04 12:30:00,24.1,24.31,24.07,24.24,139200.0,22.318,22.5125,22.2902,22.4476,139200.0
2009-05-04 13:00:00,24.24,24.43,24.23,24.43,122400.0,22.4476,22.6236,22.4384,22.6236,122400.0
2009-05-04 13:30:00,24.41,24.53,24.36,24.5,98600.0,22.6051,22.7162,22.5588,22.6884,98600.0
2009-05-04 14:00:00,24.52,24.55,24.44,24.49,103400.0,22.7069,22.7347,22.6329,22.6792,103400.0
2009-05-04 14:30:00,24.5,24.61,24.44,24.6,164400.0,22.6884,22.7903,22.6329,22.781,164400.0
2009-05-04 15:00:00,24.57,24.75,24.54,24.71,168000.0,22.7532,22.9199,22.7255,22.8829,168000.0
2009-05-04 15:30:00,24.69,24.86,24.64,24.81,274000.0,22.8644,23.0218,22.8181,22.9755,274000.0
2009-05-05 09:30:00,24.86,25.32,24.73,25.19,184800.0,23.0218,23.4478,22.9014,23.3274,184800.0
2009-05-05 10:00:00,25.23,25.36,25.06,25.27,186200.0,23.3644,23.4848,23.207,23.4015,186200.0
2009-05-05 10:30:00,25.27,25.36,25.18,25.22,118400.0,23.4015,23.4848,23.3181,23.3552,118400.0
2009-05-05 11:00:00,25.18,25.33,25.17,25.21,166000.0,23.3181,23.4571,23.3089,23.3459,166000.0
2009-05-05 11:30:00,25.2,25.35,25.18,25.28,102400.0,23.3367,23.4756,23.3181,23.4107,102400.0
2009-05-05 12:00:00,25.26,25.28,25.17,25.27,59000.0,23.3922,23.4107,23.3089,23.4015,59000.0
2009-05-05 12:30:00,25.27,25.37,25.21,25.36,77200.0,23.4015,23.4941,23.3459,23.4848,77200.0
2009-05-05 13:00:00,25.36,25.36,25.22,25.27,74400.0,23.4848,23.4848,23.3552,23.4015,74400.0
2009-05-05 13:30:00,25.27,25.38,25.27,25.3,145000.0,23.4015,23.5034,23.4015,23.4293,145000.0
2009-05-05 14:00:00,25.28,25.29,25.18,25.21,168800.0,23.4107,23.42,23.3181,23.3459,168800.0
2009-05-05 14:30:00,25.18,25.33,25.17,25.29,145000.0,23.3181,23.4571,23.3089,23.42,145000.0
2009-05-05 15:00:00,25.27,25.41,25.25,25.29,155400.0,23.4015,23.5311,23.383,23.42,155400.0
2009-05-05 15:30:00,25.29,25.45,25.29,25.39,237800.0,23.42,23.5682,23.42,23.5126,237800.0
2009-05-06 09:30:00,25.53,25.53,24.65,24.91,166400.0,23.6423,23.6423,22.8273,23.0681,166400.0
2009-05-06 10:00:00,24.91,25.02,24.74,24.91,187800.0,23.0681,23.17,22.9107,23.0681,187800.0
2009-05-06 10:30:00,24.91,25.13,24.86,25.1,155400.0,23.0681,23.2718,23.0218,23.2441,155400.0
2009-05-06 11:00:00,25.11,25.11,24.96,25.04,59000.0,23.2533,23.2533,23.1144,23.1885,59000.0
2009-05-06 11:30:00,25.03,25.05,24.96,24.99,61400.0,23.1792,23.1978,23.1144,23.1422,61400.0
2009-05-06 12:00:00,25.01,25.04,24.95,25.0,77200.0,23.1607,23.1885,23.1051,23.1515,77200.0
2009-05-06 12:30:00,25.0,25.03,24.9,24.94,87000.0,23.1515,23.1792,23.0588,23.0959,87000.0
2009-05-06 13:00:00,24.96,25.04,24.9,24.97,91200.0,23.1144,23.1885,23.0588,23.1237,91200.0
2009-05-06 13:30:00,24.95,25.08,24.94,25.04,63800.0,23.1051,23.2255,23.0959,23.1885,63800.0
2009-05-06 14:00:00,25.03,25.07,24.97,25.05,82200.0,23.1792,23.2163,23.1237,23.1978,82200.0
2009-05-06 14:30:00,25.04,25.07,24.96,24.98,78200.0,23.1885,23.2163,23.1144,23.1329,78200.0
2009-05-06 15:00:00,24.99,25.07,24.96,25.04,109200.0,23.1422,23.2163,23.1144,23.1885,109200.0
2009-05-06 15:30:00,25.04,25.13,24.92,25.08,236800.0,23.1885,23.2718,23.0774,23.2255,236800.0
2009-05-07 09:30:00,25.22,26.15,25.09,25.88,114800.0,23.3552,24.2164,23.2348,23.9664,114800.0
2009-05-07 10:00:00,25.92,25.98,25.75,25.89,152600.0,24.0034,24.059,23.846,23.9756,152600.0
2009-05-07 10:30:00,25.89,25.96,25.61,25.79,148200.0,23.9756,24.0405,23.7163,23.883,148200.0
2009-05-07 11:00:00,25.77,25.99,25.68,25.68,138000.0,23.8645,24.0682,23.7812,23.7812,138000.0
2009-05-07 11:30:00,25.68,25.81,25.66,25.77,63800.0,23.7812,23.9016,23.7627,23.8645,63800.0
2009-05-07 12:00:00,25.77,25.9,25.77,25.86,82800.0,23.8645,23.9849,23.8645,23.9479,82800.0
2009-05-07 12:30:00,25.85,26.07,25.8,26.01,128000.0,23.9386,24.1423,23.8923,24.0868,128000.0
2009-05-07 13:00:00,26.02,26.12,25.98,26.0,82400.0,24.096,24.1886,24.059,24.0775,82400.0
2009-05-07 13:30:00,26.0,26.06,25.83,25.91,142200.0,24.0775,24.1331,23.9201,23.9942,142200.0
2009-05-07 14:00:00,25.91,25.91,25.75,25.8,142600.0,23.9942,23.9942,23.846,23.8923,142600.0
2009-05-07 14:30:00,25.81,25.81,25.58,25.7,106200.0,23.9016,23.9016,23.6886,23.7997,106200.0
2009-05-07 15:00:00,25.71,25.76,25.6,25.62,168200.0,23.809,23.8553,23.7071,23.7256,168200.0
2009-05-07 15:30:00,25.6,25.71,25.5,25.65,310400.0,23.7071,23.809,23.6145,23.7534,310400.0
2009-05-08 09:30:00,25.07,25.93,25.06,25.73,289800.0,23.2163,24.0127,23.207,23.8275,289800.0
2009-05-08 10:00:00,25.75,25.83,25.64,25.75,191400.0,23.846,23.9201,23.7441,23.846,191400.0
2009-05-08 10:30:00,25.74,25.75,25.48,25.61,173200.0,23.8367,23.846,23.596,23.7163,173200.0
2009-05-08 11:00:00,25.61,25.61,25.22,25.25,265800.0,23.7163,23.7163,23.3552,23.383,265800.0
2009-05-08 11:30:00,25.25,25.43,25.24,25.35,77000.0,23.383,23.5497,23.3737,23.4756,77000.0
2009-05-08 12:00:00,25.35,25.35,25.18,25.21,89600.0,23.4756,23.4756,23.3181,23.3459,89600.0
2009-05-08 12:30:00,25.2,25.23,25.08,25.18,99000.0,23.3367,23.3644,23.2255,23.3181,99000.0
2009-05-08 13:00:00,25.18,25.3,25.1,25.22,70800.0,23.3181,23.4293,23.2441,23.3552,70800.0
2009-05-08 13:30:00,25.22,25.38,25.19,25.36,79200.0,23.3552,23.5034,23.3274,23.4848,79200.0
2009-05-08 14:00:00,25.38,25.59,25.38,25.56,66200.0,23.5034,23.6978,23.5034,23.67,66200.0
2009-05-08 14:30:00,25.57,25.75,25.57,25.64,100600.0,23.6793,23.846,23.6793,23.7441,100600.0
2009-05-08 15:00:00,25.66,25.68,25.36,25.41,230400.0,23.7627,23.7812,23.4848,23.5311,230400.0
2009-05-08 15:30:00,25.41,25.55,25.37,25.5,251400.0,23.5311,23.6608,23.4941,23.6145,251400.0
2009-05-11 09:30:00,25.8,25.94,25.43,25.9,250400.0,23.8923,24.0219,23.5497,23.9849,250400.0
2009-05-11 10:00:00,25.9,26.24,25.83,26.22,283000.0,23.9849,24.2998,23.9201,24.2812,283000.0
2009-05-11 10:30:00,26.22,26.61,26.12,26.54,171400.0,24.2812,24.6424,24.1886,24.5776,171400.0
2009-05-11 11:00:00,26.54,26.84,26.52,26.66,261000.0,24.5776,24.8554,24.5591,24.6887,261000.0
2009-05-11 11:30:00,26.67,26.7,26.33,26.36,96200.0,24.698,24.7258,24.3831,24.4109,96200.0
2009-05-11 12:00:00,26.35,26.35,26.18,26.26,142800.0,24.4016,24.4016,24.2442,24.3183,142800.0
2009-05-11 12:30:00,26.26,26.44,26.22,26.35,100800.0,24.3183,24.485,24.2812,24.4016,100800.0
2009-05-11 13:00:00,26.36,26.55,26.24,26.43,79600.0,24.4109,24.5868,24.2998,24.4757,79600.0
2009-05-11 13:30:00,26.41,26.54,26.39,26.42,74800.0,24.4572,24.5776,24.4387,24.4665,74800.0
2009-05-11 14:00:00,26.42,26.42,26.21,26.22,145800.0,24.4665,24.4665,24.272,24.2812,145800.0
2009-05-11 14:30:00,26.25,26.39,26.22,26.34,109200.0,24.309,24.4387,24.2812,24.3924,109200.0
2009-05-11 15:00:00,26.32,26.37,26.22,26.33,144400.0,24.3738,24.4202,24.2812,24.3831,144400.0
2009-05-11 15:30:00,26.34,26.34,26.03,26.14,402200.0,24.3924,24.3924,24.1053,24.2072,402200.0
2009-05-12 09:30:00,26.2,26.31,25.85,26.26,106400.0,24.2627,24.3646,23.9386,24.3183,106400.0
2009-05-12 10:00:00,26.17,26.18,25.72,26.02,106600.0,24.2349,24.2442,23.8182,24.096,106600.0
2009-05-12 10:30:00,26.0,26.16,25.92,26.1,118400.0,24.0775,24.2257,24.0034,24.1701,118400.0
2009-05-12 11:00:00,26.11,26.15,25.95,26.02,213400.0,24.1794,24.2164,24.0312,24.096,213400.0
2009-05-12 11:30:00,26.01,26.01,25.68,25.78,71800.0,24.0868,24.0868,23.7812,23.8738,71800.0
2009-05-12 12:00:00,25.78,25.81,25.56,25.79,106400.0,23.8738,23.9016,23.67,23.883,106400.0
2009-05-12 12:30:00,25.79,25.99,25.79,25.82,125600.0,23.883,24.0682,23.883,23.9108,125600.0
2009-05-12 13:00:00,25.82,25.89,25.77,25.78,51000.0,23.9108,23.9756,23.8645,23.8738,51000.0
2009-05-12 13:30:00,25.77,25.82,25.68,25.72,87600.0,23.8645,23.9108,23.7812,23.8182,87600.0
2009-05-12 14:00:00,25.72,25.78,25.63,25.63,124400.0,23.8182,23.8738,23.7349,23.7349,124400.0
2009-05-12 14:30:00,25.65,25.68,25.56,25.64,194400.0,23.7534,23.7812,23.67,23.7441,194400.0
2009-05-12 15:00:00,25.65,25.88,25.65,25.81,209400.0,23.7534,23.9664,23.7534,23.9016,209400.0
2009-05-12 15:30:00,25.82,25.89,25.76,25.81,236600.0,23.9108,23.9756,23.8553,23.9016,236600.0
2009-05-13 09:30:00,25.59,26.03,25.46,25.71,143400.0,23.6978,24.1053,23.5774,23.809,143400.0
2009-05-13 10:00:00,25.7,25.7,25.51,25.66,98200.0,23.7997,23.7997,23.6237,23.7627,98200.0
2009-05-13 10:30:00,25.67,25.67,25.43,25.43,44200.0,23.7719,23.7719,23.5497,23.5497,44200.0
2009-05-13 11:00:00,25.42,25.5,25.3,25.5,116600.0,23.5404,23.6145,23.4293,23.6145,116600.0
2009-05-13 11:30:00,25.49,25.64,25.48,25.61,99000.0,23.6052,23.7441,23.596,23.7163,99000.0
2009-05-13 12:00:00,25.6,25.67,25.4,25.41,49600.0,23.7071,23.7719,23.5219,23.5311,49600.0
2009-05-13 12:30:00,25.42,25.42,25.28,25.28,42800.0,23.5404,23.5404,23.4107,23.4107,42800.0
2009-05-13 13:00:00,25.3,25.33,25.22,25.27,263200.0,23.4293,23.4571,23.3552,23.4015,263200.0
2009-05-13 13:30:00,25.27,25.38,25.21,25.38,141800.0,23.4015,23.5034,23.3459,23.5034,141800.0
2009-05-13 14:00:00,25.39,25.41,25.28,25.35,44000.0,23.5126,23.5311,23.4107,23.4756,44000.0
2009-05-13 14:30:00,25.34,25.43,25.33,25.37,67200.0,23.4663,23.5497,23.4571,23.4941,67200.0
2009-05-13 15:00:00,25.38,25.48,25.27,25.4,96800.0,23.5034,23.596,23.4015,23.5219,96800.0
2009-05-13 15:30:00,25.39,25.45,25.25,25.25,269400.0,23.5126,23.5682,23.383,23.383,269400.0
2009-05-14 09:30:00,25.43,25.43,24.9,25.21,133400.0,23.5497,23.5497,23.0588,23.3459,133400.0
2009-05-14 10:00:00,25.25,25.43,25.2,25.2,82000.0,23.383,23.5497,23.3367,23.3367,82000.0
2009-05-14 10:30:00,25.21,25.3,24.98,25.05,231200.0,23.3459,23.4293,23.1329,23.1978,231200.0
2009-05-14 11:00:00,25.03,25.05,24.93,24.98,98800.0,23.1792,23.1978,23.0866,23.1329,98800.0
2009-05-14 11:30:00,25.0,25.04,24.85,24.88,159600.0,23.1515,23.1885,23.0125,23.0403,159600.0
2009-05-14 12:00:00,24.88,25.11,24.86,25.11,99600.0,23.0403,23.2533,23.0218,23.2533,99600.0
2009-05-14 12:30:00,25.11,25.24,25.09,25.18,61200.0,23.2533,23.3737,23.2348,23.3181,61200.0
2009-05-14 13:00:00,25.18,25.22,25.09,25.2,115000.0,23.3181,23.3552,23.2348,23.3367,115000.0
2009-05-14 13:30:00,25.2,25.43,25.18,25.33,31400.0,23.3367,23.5497,23.3181,23.4571,31400.0
2009-05-14 14:00:00,25.36,25.46,25.35,25.44,56400.0,23.4848,23.5774,23.4756,23.5589,56400.0
2009-05-14 14:30:00,25.43,25.49,25.4,25.45,71400.0,23.5497,23.6052,23.5219,23.5682,71400.0
2009-05-14 15:00:00,25.46,25.48,25.27,25.28,101400.0,23.5774,23.596,23.4015,23.4107,101400.0
2009-05-14 15:30:00,25.27,25.39,25.19,25.28,168600.0,23.4015,23.5126,23.3274,23.4107,168600.0
2009-05-15 09:30:00,25.3,25.43,24.85,25.34,74200.0,23.4293,23.5497,23.0125,23.4663,74200.0
2009-05-15 10:00:00,25.33,25.51,25.32,25.42,54200.0,23.4571,23.6237,23.4478,23.5404,54200.0
2009-05-15 10:30:00,25.41,25.69,25.39,25.61,88200.0,23.5311,23.7904,23.5126,23.7163,88200.0
2009-05-15 11:00:00,25.61,25.68,25.47,25.61,258200.0,23.7163,23.7812,23.5867,23.7163,258200.0
2009-05-15 11:30:00,25.63,25.68,25.47,25.5,170600.0,23.7349,23.7812,23.5867,23.6145,170600.0
2009-05-15 12:00:00,25.5,25.57,25.43,25.44,131200.0,23.6145,23.6793,23.5497,23.5589,131200.0
2009-05-15 12:30:00,25.43,25.43,25.09,25.15,360800.0,23.5497,23.5497,23.2348,23.2904,360800.0
2009-05-15 13:00:00,25.13,25.22,25.1,25.2,82200.0,23.2718,23.3552,23.2441,23.3367,82200.0
2009-05-15 13:30:00,25.2,25.32,25.18,25.25,55800.0,23.3367,23.4478,23.3181,23.383,55800.0
2009-05-15 14:00:00,25.25,25.29,25.19,25.22,66400.0,23.383,23.42,23.3274,23.3552,66400.0
2009-05-15 14:30:00,25.21,25.22,24.97,24.98,73200.0,23.3459,23.3552,23.1237,23.1329,73200.0
2009-05-15 15:00:00,24.98,24.98,24.83,24.9,341000.0,23.1329,23.1329,22.994,23.0588,341000.0
2009-05-15 15:30:00,24.91,24.91,24.54,24.6,728600.0,23.0681,23.0681,22.7255,22.781,728600.0
2009-05-18 09:30:00,24.61,24.78,24.32,24.45,392400.0,22.7903,22.9477,22.5217,22.6421,392400.0
2009-05-18 10:00:00,24.47,24.49,24.05,24.13,294400.0,22.6606,22.6792,22.2717,22.3458,294400.0
2009-05-18 10:30:00,24.13,24.17,23.97,24.05,255600.0,22.3458,22.3828,22.1976,22.2717,255600.0
2009-05-18 11:00:00,24.08,24.2,24.02,24.16,138600.0,22.2995,22.4106,22.2439,22.3736,138600.0
2009-05-18 11:30:00,24.16,24.2,23.99,24.06,121200.0,22.3736,22.4106,22.2161,22.281,121200.0
2009-05-18 12:00:00,24.08,24.11,23.99,24.0,173800.0,22.2995,22.3273,22.2161,22.2254,173800.0
2009-05-18 12:30:00,23.99,24.0,23.93,23.94,111800.0,22.2161,22.2254,22.1606,22.1698,111800.0
2009-05-18 13:00:00,23.95,23.95,23.67,23.74,265400.0,22.1791,22.1791,21.9198,21.9846,265400.0
2009-05-18 13:30:00,23.74,24.1,23.71,24.1,168600.0,21.9846,22.318,21.9568,22.318,168600.0
2009-05-18 14:00:00,24.08,24.41,24.08,24.41,153000.0,22.2995,22.6051,22.2995,22.6051,153000.0
2009-05-18 14:30:00,24.41,24.95,24.4,24.87,256200.0,22.6051,23.1051,22.5958,23.0311,256200.0
2009-05-18 15:00:00,24.87,25.06,24.79,25.0,245000.0,23.0311,23.207,22.957,23.1515,245000.0
2009-05-18 15:30:00,25.0,25.33,24.93,25.3,484400.0,23.1515,23.4571,23.0866,23.4293,484400.0
2009-05-19 09:30:00,25.32,25.84,25.31,25.54,233600.0,23.4478,23.9293,23.4385,23.6515,233600.0
2009-05-19 10:00:00,25.54,25.79,25.46,25.76,202800.0,23.6515,23.883,23.5774,23.8553,202800.0
2009-05-19 10:30:00,25.76,26.09,25.75,26.0,223600.0,23.8553,24.1609,23.846,24.0775,223600.0
2009-05-19 11:00:00,25.99,26.05,25.93,26.0,112400.0,24.0682,24.1238,24.0127,24.0775,112400.0
2009-05-19 11:30:00,26.0,26.09,25.98,26.08,95800.0,24.0775,24.1609,24.059,24.1516,95800.0
2009-05-19 12:00:00,26.07,26.18,26.05,26.14,93400.0,24.1423,24.2442,24.1238,24.2072,93400.0
2009-05-19 12:30:00,26.15,26.3,26.14,26.25,161800.0,24.2164,24.3553,24.2072,24.309,161800.0
2009-05-19 13:00:00,26.26,26.29,26.2,26.24,117200.0,24.3183,24.3461,24.2627,24.2998,117200.0
2009-05-19 13:30:00,26.27,26.3,26.23,26.27,83000.0,24.3275,24.3553,24.2905,24.3275,83000.0
2009-05-19 14:00:00,26.27,26.27,26.15,26.18,204000.0,24.3275,24.3275,24.2164,24.2442,204000.0
2009-05-19 14:30:00,26.18,26.28,26.16,26.25,156000.0,24.2442,24.3368,24.2257,24.309,156000.0
2009-05-19 15:00:00,26.25,26.39,26.25,26.35,242400.0,24.309,24.4387,24.309,24.4016,242400.0
2009-05-19 15:30:00,26.35,26.36,26.14,26.18,413400.0,24.4016,24.4109,24.2072,24.2442,413400.0
2009-05-20 09:30:00,26.15,26.56,25.82,26.51,158600.0,24.2164,24.5961,23.9108,24.5498,158600.0
2009-05-20 10:00:00,26.5,26.89,26.5,26.84,198600.0,24.5405,24.9017,24.5405,24.8554,198600.0
2009-05-20 10:30:00,26.85,27.09,26.84,27.06,202400.0,24.8647,25.0869,24.8554,25.0591,202400.0
2009-05-20 11:00:00,27.04,27.58,27.04,27.58,333000.0,25.0406,25.5407,25.0406,25.5407,333000.0
2009-05-20 11:30:00,27.56,27.86,27.54,27.82,525400.0,25.5222,25.8,25.5036,25.7629,525400.0
2009-05-20 12:00:00,27.8,28.08,27.78,27.97,794000.0,25.7444,26.0037,25.7259,25.9018,794000.0
2009-05-20 12:30:00,27.97,28.2,27.82,27.91,398400.0,25.9018,26.1148,25.7629,25.8463,398400.0
2009-05-20 13:00:00,27.91,28.05,27.87,28.02,195200.0,25.8463,25.9759,25.8092,25.9481,195200.0
2009-05-20 13:30:00,28.02,28.14,27.91,28.1,387400.0,25.9481,26.0593,25.8463,26.0222,387400.0
2009-05-20 14:00:00,28.1,28.16,27.98,28.15,312200.0,26.0222,26.0778,25.9111,26.0685,312200.0
2009-05-20 14:30:00,28.15,28.28,28.1,28.24,627600.0,26.0685,26.1889,26.0222,26.1519,627600.0
2009-05-20 15:00:00,28.24,28.36,28.11,28.25,750200.0,26.1519,26.263,26.0315,26.1611,750200.0
2009-05-20 15:30:00,28.25,28.72,28.2,28.6,1537800.0,26.1611,26.5964,26.1148,26.4853,1537800.0
2009-05-21 09:30:00,28.46,28.8,28.11,28.13,798800.0,26.3556,26.6705,26.0315,26.05,798800.0
2009-05-21 10:00:00,28.13,28.29,27.65,27.75,642800.0,26.05,26.1982,25.6055,25.6981,642800.0
2009-05-21 10:30:00,27.75,27.93,27.43,27.5,292600.0,25.6981,25.8648,25.4018,25.4666,292600.0
2009-05-21 11:00:00,27.5,27.5,27.16,27.26,312800.0,25.4666,25.4666,25.1517,25.2443,312800.0
2009-05-21 11:30:00,27.26,27.35,27.16,27.32,143000.0,25.2443,25.3277,25.1517,25.2999,143000.0
2009-05-21 12:00:00,27.32,27.58,27.15,27.18,355800.0,25.2999,25.5407,25.1425,25.1703,355800.0
2009-05-21 12:30:00,27.19,27.28,27.02,27.04,154000.0,25.1795,25.2629,25.0221,25.0406,154000.0
2009-05-21 13:00:00,27.04,27.23,26.67,26.75,223000.0,25.0406,25.2166,24.698,24.7721,223000.0
2009-05-21 13:30:00,26.75,26.89,26.72,26.73,144600.0,24.7721,24.9017,24.7443,24.7535,144600.0
2009-05-21 14:00:00,26.73,26.73,26.53,26.58,138600.0,24.7535,24.7535,24.5683,24.6146,138600.0
2009-05-21 14:30:00,26.58,26.73,26.55,26.71,147600.0,24.6146,24.7535,24.5868,24.735,147600.0
2009-05-21 15:00:00,26.72,27.03,26.72,26.91,182600.0,24.7443,25.0314,24.7443,24.9202,182600.0
2009-05-21 15:30:00,26.91,27.03,26.73,26.99,432400.0,24.9202,25.0314,24.7535,24.9943,432400.0
2009-05-22 09:30:00,27.16,27.33,26.87,26.98,89400.0,25.1517,25.3092,24.8832,24.985,89400.0
2009-05-22 10:00:00,26.95,27.11,26.86,27.11,42200.0,24.9573,25.1054,24.8739,25.1054,42200.0
2009-05-22 10:30:00,27.11,27.18,27.04,27.07,37400.0,25.1054,25.1703,25.0406,25.0684,37400.0
2009-05-22 11:00:00,27.07,27.07,26.83,26.95,146800.0,25.0684,25.0684,24.8461,24.9573,146800.0
2009-05-22 11:30:00,26.95,27.26,26.91,27.12,26200.0,24.9573,25.2443,24.9202,25.1147,26200.0
2009-05-22 12:00:00,27.11,27.12,26.98,26.98,19800.0,25.1054,25.1147,24.985,24.985,19800.0
2009-05-22 12:30:00,26.96,27.14,26.94,27.1,37000.0,24.9665,25.1332,24.948,25.0962,37000.0
2009-05-22 13:00:00,27.1,27.18,27.03,27.14,49000.0,25.0962,25.1703,25.0314,25.1332,49000.0
2009-05-22 13:30:00,27.15,27.25,27.07,27.18,46800.0,25.1425,25.2351,25.0684,25.1703,46800.0
2009-05-22 14:00:00,27.18,27.23,27.13,27.21,57600.0,25.1703,25.2166,25.124,25.198,57600.0
2009-05-22 14:30:00,27.21,27.28,27.21,27.25,48000.0,25.198,25.2629,25.198,25.2351,48000.0
2009-05-22 15:00:00,27.24,27.28,27.11,27.13,71200.0,25.2258,25.2629,25.1054,25.124,71200.0
2009-05-22 15:30:00,27.13,27.18,27.0,27.0,194200.0,25.124,25.1703,25.0036,25.0036,194200.0
2009-05-26 09:30:00,26.64,27.42,26.6,27.39,118600.0,24.6702,25.3925,24.6331,25.3647,118600.0
2009-05-26 10:00:00,27.46,27.73,27.42,27.6,168600.0,25.4296,25.6796,25.3925,25.5592,168600.0
2009-05-26 10:30:00,27.61,27.72,27.54,27.67,84400.0,25.5685,25.6703,25.5036,25.624,84400.0
2009-05-26 11:00:00,27.66,27.66,27.46,27.63,136400.0,25.6148,25.6148,25.4296,25.587,136400.0
2009-05-26 11:30:00,27.62,27.92,27.53,27.85,123400.0,25.5777,25.8555,25.4944,25.7907,123400.0
2009-05-26 12:00:00,27.88,27.88,27.64,27.86,61600.0,25.8185,25.8185,25.5962,25.8,61600.0
2009-05-26 12:30:00,27.86,28.0,27.81,28.0,118600.0,25.8,25.9296,25.7537,25.9296,118600.0
2009-05-26 13:00:00,27.99,28.0,27.93,27.97,61200.0,25.9204,25.9296,25.8648,25.9018,61200.0
2009-05-26 13:30:00,27.98,28.0,27.89,27.91,93600.0,25.9111,25.9296,25.8278,25.8463,93600.0
2009-05-26 14:00:00,27.91,27.93,27.83,27.86,92200.0,25.8463,25.8648,25.7722,25.8,92200.0
2009-05-26 14:30:00,27.87,27.92,27.74,27.79,79600.0,25.8092,25.8555,25.6889,25.7352,79600.0
2009-05-26 15:00:00,27.8,27.83,27.63,27.64,163000.0,25.7444,25.7722,25.587,25.5962,163000.0
2009-05-26 15:30:00,27.63,27.78,27.61,27.74,216600.0,25.587,25.7259,25.5685,25.6889,216600.0
2009-05-27 09:30:00,27.74,27.75,27.43,27.75,76400.0,25.6889,25.6981,25.4018,25.6981,76400.0
2009-05-27 10:00:00,27.77,27.94,27.73,27.9,99800.0,25.7166,25.8741,25.6796,25.837,99800.0
2009-05-27 10:30:00,27.89,28.0,27.89,27.95,91600.0,25.8278,25.9296,25.8278,25.8833,91600.0
2009-05-27 11:00:00,27.94,28.05,27.88,27.97,146200.0,25.8741,25.9759,25.8185,25.9018,146200.0
2009-05-27 11:30:00,27.95,28.05,27.92,27.96,56200.0,25.8833,25.9759,25.8555,25.8926,56200.0
2009-05-27 12:00:00,27.98,28.03,27.92,27.97,86400.0,25.9111,25.9574,25.8555,25.9018,86400.0
2009-05-27 12:30:00,28.0,28.0,27.92,27.99,55800.0,25.9296,25.9296,25.8555,25.9204,55800.0
2009-05-27 13:00:00,27.98,27.99,27.93,27.93,66000.0,25.9111,25.9204,25.8648,25.8648,66000.0
2009-05-27 13:30:00,27.93,27.93,27.72,27.79,89800.0,25.8648,25.8648,25.6703,25.7352,89800.0
2009-05-27 14:00:00,27.79,27.86,27.76,27.85,64400.0,25.7352,25.8,25.7074,25.7907,64400.0
2009-05-27 14:30:00,27.86,28.01,27.81,27.95,113600.0,25.8,25.9389,25.7537,25.8833,113600.0
2009-05-27 15:00:00,27.97,28.0,27.77,27.8,61600.0,25.9018,25.9296,25.7166,25.7444,61600.0
2009-05-27 15:30:00,27.82,27.86,27.71,27.76,111000.0,25.7629,25.8,25.6611,25.7074,111000.0
2009-05-28 09:30:00,27.82,28.03,27.8,27.82,106400.0,25.8008,25.9955,25.7822,25.8008,106400.0
2009-05-28 10:00:00,27.78,27.78,27.17,27.22,180200.0,25.7637,25.7637,25.198,25.2443,180200.0
2009-05-28 10:30:00,27.23,27.29,27.08,27.13,178400.0,25.2536,25.3092,25.1145,25.1609,178400.0
2009-05-28 11:00:00,27.12,27.21,27.03,27.15,183000.0,25.1516,25.2351,25.0681,25.1794,183000.0
2009-05-28 11:30:00,27.15,27.28,27.11,27.22,106800.0,25.1794,25.3,25.1423,25.2443,106800.0
2009-05-28 12:00:00,27.23,27.37,27.2,27.33,151400.0,25.2536,25.3834,25.2258,25.3463,151400.0
2009-05-28 12:30:00,27.33,27.47,27.3,27.34,106400.0,25.3463,25.4762,25.3185,25.3556,106400.0
2009-05-28 13:00:00,27.34,27.63,27.3,27.53,60000.0,25.3556,25.6246,25.3185,25.5318,60000.0
2009-05-28 13:30:00,27.53,27.53,27.27,27.32,48000.0,25.5318,25.5318,25.2907,25.3371,48000.0
2009-05-28 14:00:00,27.32,27.35,27.18,27.19,139400.0,25.3371,25.3649,25.2072,25.2165,139400.0
2009-05-28 14:30:00,27.21,27.33,27.15,27.18,174200.0,25.2351,25.3463,25.1794,25.2072,174200.0
2009-05-28 15:00:00,27.18,27.2,27.06,27.17,161200.0,25.2072,25.2258,25.0959,25.198,161200.0
2009-05-28 15:30:00,27.18,27.25,27.09,27.23,226000.0,25.2072,25.2722,25.1238,25.2536,226000.0
2009-05-29 09:30:00,27.43,27.43,26.81,27.0,110600.0,25.4391,25.4391,24.8641,25.0403,110600.0
2009-05-29 10:00:00,27.01,27.15,26.97,27.15,64400.0,25.0496,25.1794,25.0125,25.1794,64400.0
2009-05-29 10:30:00,27.17,27.32,27.14,27.25,56400.0,25.198,25.3371,25.1701,25.2722,56400.0
2009-05-29 11:00:00,27.25,27.31,27.12,27.25,89000.0,25.2722,25.3278,25.1516,25.2722,89000.0
2009-05-29 11:30:00,27.22,27.32,27.16,27.18,46800.0,25.2443,25.3371,25.1887,25.2072,46800.0
2009-05-29 12:00:00,27.2,27.3,27.19,27.29,53200.0,25.2258,25.3185,25.2165,25.3092,53200.0
2009-05-29 12:30:00,27.27,27.3,27.2,27.26,30400.0,25.2907,25.3185,25.2258,25.2814,30400.0
2009-05-29 13:00:00,27.25,27.33,27.25,27.28,32200.0,25.2722,25.3463,25.2722,25.3,32200.0
2009-05-29 13:30:00,27.31,27.36,27.24,27.32,51000.0,25.3278,25.3742,25.2629,25.3371,51000.0
2009-05-29 14:00:00,27.31,27.33,27.25,27.29,33600.0,25.3278,25.3463,25.2722,25.3092,33600.0
2009-05-29 14:30:00,27.29,27.29,27.19,27.25,27000.0,25.3092,25.3092,25.2165,25.2722,27000.0
2009-05-29 15:00:00,27.22,27.29,27.18,27.27,44000.0,25.2443,25.3092,25.2072,25.2907,44000.0
2009-05-29 15:30:00,27.27,27.4,27.27,27.4,167600.0,25.2907,25.4113,25.2907,25.4113,167600.0
2009-06-01 09:30:00,27.67,28.1,27.64,28.0,197600.0,25.6617,26.0605,25.6338,25.9677,197600.0
2009-06-01 10:00:00,28.03,28.27,28.0,28.25,167000.0,25.9955,26.2181,25.9677,26.1996,167000.0
2009-06-01 10:30:00,28.25,28.37,28.17,28.34,120000.0,26.1996,26.3109,26.1254,26.283,120000.0
2009-06-01 11:00:00,28.31,28.35,28.24,28.26,90600.0,26.2552,26.2923,26.1903,26.2088,90600.0
2009-06-01 11:30:00,28.25,28.27,28.0,28.03,101800.0,26.1996,26.2181,25.9677,25.9955,101800.0
2009-06-01 12:00:00,28.03,28.21,28.03,28.18,82400.0,25.9955,26.1625,25.9955,26.1347,82400.0
2009-06-01 12:30:00,28.19,28.23,28.17,28.18,104200.0,26.1439,26.181,26.1254,26.1347,104200.0
2009-06-01 13:00:00,28.18,28.27,28.17,28.18,112200.0,26.1347,26.2181,26.1254,26.1347,112200.0
2009-06-01 13:30:00,28.18,28.18,28.1,28.14,86200.0,26.1347,26.1347,26.0605,26.0976,86200.0
2009-06-01 14:00:00,28.14,28.2,28.1,28.18,92800.0,26.0976,26.1532,26.0605,26.1347,92800.0
2009-06-01 14:30:00,28.18,28.22,28.11,28.16,136600.0,26.1347,26.1717,26.0697,26.1161,136600.0
2009-06-01 15:00:00,28.16,28.18,28.02,28.15,162000.0,26.1161,26.1347,25.9863,26.1068,162000.0
2009-06-01 15:30:00,28.17,28.29,28.08,28.15,410200.0,26.1254,26.2367,26.0419,26.1068,410200.0
2009-06-02 09:30:00,28.16,28.47,27.7,28.47,94800.0,26.1161,26.4036,25.6895,26.4036,94800.0
2009-06-02 10:00:00,28.49,28.68,28.32,28.57,151600.0,26.4222,26.5984,26.2645,26.4963,151600.0
2009-06-02 10:30:00,28.57,28.64,28.39,28.41,124800.0,26.4963,26.5613,26.3294,26.348,124800.0
2009-06-02 11:00:00,28.41,28.42,28.16,28.16,130600.0,26.348,26.3572,26.1161,26.1161,130600.0
2009-06-02 11:30:00,28.17,28.38,28.17,28.23,67800.0,26.1254,26.3201,26.1254,26.181,67800.0
2009-06-02 12:00:00,28.22,28.27,28.04,28.04,113800.0,26.1717,26.2181,26.0048,26.0048,113800.0
2009-06-02 12:30:00,28.04,28.09,28.02,28.02,109200.0,26.0048,26.0512,25.9863,25.9863,109200.0
2009-06-02 13:00:00,28.02,28.14,28.02,28.07,67600.0,25.9863,26.0976,25.9863,26.0326,67600.0
2009-06-02 13:30:00,28.07,28.11,28.0,28.07,77400.0,26.0326,26.0697,25.9677,26.0326,77400.0
2009-06-02 14:00:00,28.09,28.13,28.04,28.06,105000.0,26.0512,26.0883,26.0048,26.0234,105000.0
2009-06-02 14:30:00,28.06,28.06,27.85,27.86,124800.0,26.0234,26.0234,25.8286,25.8379,124800.0
2009-06-02 15:00:00,27.85,27.94,27.74,27.75,203600.0,25.8286,25.9121,25.7266,25.7359,203600.0
2009-06-02 15:30:00,27.75,28.07,27.73,27.99,266800.0,25.7359,26.0326,25.7173,25.9584,266800.0
2009-06-03 09:30:00,27.7,27.7,26.96,27.0,206400.0,25.6895,25.6895,25.0032,25.0403,206400.0
2009-06-03 10:00:00,27.03,27.03,26.8,26.86,122600.0,25.0681,25.0681,24.8548,24.9105,122600.0
2009-06-03 10:30:00,26.89,26.99,26.79,26.98,162400.0,24.9383,25.031,24.8455,25.0217,162400.0
2009-06-03 11:00:00,26.98,27.23,26.98,27.22,81000.0,25.0217,25.2536,25.0217,25.2443,81000.0
2009-06-03 11:30:00,27.21,27.22,27.09,27.16,275800.0,25.2351,25.2443,25.1238,25.1887,275800.0
2009-06-03 12:00:00,27.16,27.17,27.04,27.14,252800.0,25.1887,25.198,25.0774,25.1701,252800.0
2009-06-03 12:30:00,27.14,27.21,27.11,27.11,79200.0,25.1701,25.2351,25.1423,25.1423,79200.0
2009-06-03 13:00:00,27.11,27.16,26.95,26.96,33600.0,25.1423,25.1887,24.9939,25.0032,33600.0
2009-06-03 13:30:00,26.95,27.02,26.93,27.02,27600.0,24.9939,25.0588,24.9754,25.0588,27600.0
2009-06-03 14:00:00,27.0,27.02,26.95,27.0,27000.0,25.0403,25.0588,24.9939,25.0403,27000.0
2009-06-03 14:30:00,27.0,27.16,26.99,27.15,68600.0,25.0403,25.1887,25.031,25.1794,68600.0
2009-06-03 15:00:00,27.15,27.19,26.99,27.02,63600.0,25.1794,25.2165,25.031,25.0588,63600.0
2009-06-03 15:30:00,27.0,27.11,26.98,27.11,207800.0,25.0403,25.1423,25.0217,25.1423,207800.0
2009-06-04 09:30:00,27.13,27.23,26.66,26.71,33800.0,25.1609,25.2536,24.725,24.7713,33800.0
2009-06-04 10:00:00,26.72,26.72,26.56,26.71,120000.0,24.7806,24.7806,24.6322,24.7713,120000.0
2009-06-04 10:30:00,26.71,26.75,26.55,26.73,74000.0,24.7713,24.8084,24.623,24.7899,74000.0
2009-06-04 11:00:00,26.72,26.75,26.53,26.57,60800.0,24.7806,24.8084,24.6044,24.6415,60800.0
2009-06-04 11:30:00,26.58,26.65,26.53,26.63,36400.0,24.6508,24.7157,24.6044,24.6972,36400.0
2009-06-04 12:00:00,26.64,26.66,26.63,26.65,42200.0,24.7064,24.725,24.6972,24.7157,42200.0
2009-06-04 12:30:00,26.65,26.75,26.63,26.75,28000.0,24.7157,24.8084,24.6972,24.8084,28000.0
2009-06-04 13:00:00,26.77,26.84,26.72,26.84,104400.0,24.827,24.8919,24.7806,24.8919,104400.0
2009-06-04 13:30:00,26.83,26.95,26.83,26.84,29400.0,24.8826,24.9939,24.8826,24.8919,29400.0
2009-06-04 14:00:00,26.88,26.99,26.88,26.92,37200.0,24.929,25.031,24.929,24.9661,37200.0
2009-06-04 14:30:00,26.91,26.91,26.75,26.77,63000.0,24.9568,24.9568,24.8084,24.827,63000.0
2009-06-04 15:00:00,26.76,26.82,26.74,26.8,89000.0,24.8177,24.8734,24.7992,24.8548,89000.0
2009-06-04 15:30:00,26.79,26.97,26.79,26.95,180200.0,24.8455,25.0125,24.8455,24.9939,180200.0
2009-06-05 09:30:00,26.99,27.39,26.56,26.8,100800.0,25.031,25.402,24.6322,24.8548,100800.0
2009-06-05 10:00:00,26.8,27.01,26.72,26.88,90000.0,24.8548,25.0496,24.7806,24.929,90000.0
2009-06-05 10:30:00,26.88,27.03,26.79,27.01,112200.0,24.929,25.0681,24.8455,25.0496,112200.0
2009-06-05 11:00:00,27.0,27.26,27.0,27.25,86200.0,25.0403,25.2814,25.0403,25.2722,86200.0
2009-06-05 11:30:00,27.25,27.38,27.23,27.34,82000.0,25.2722,25.3927,25.2536,25.3556,82000.0
2009-06-05 12:00:00,27.28,27.28,27.15,27.16,53800.0,25.3,25.3,25.1794,25.1887,53800.0
2009-06-05 12:30:00,27.15,27.25,27.15,27.25,35000.0,25.1794,25.2722,25.1794,25.2722,35000.0
2009-06-05 13:00:00,27.25,27.27,27.13,27.25,77000.0,25.2722,25.2907,25.1609,25.2722,77000.0
2009-06-05 13:30:00,27.25,27.3,27.24,27.25,120600.0,25.2722,25.3185,25.2629,25.2722,120600.0
2009-06-05 14:00:00,27.25,27.28,27.24,27.25,86600.0,25.2722,25.3,25.2629,25.2722,86600.0
2009-06-05 14:30:00,27.25,27.28,27.25,27.25,67000.0,25.2722,25.3,25.2722,25.2722,67000.0
2009-06-05 15:00:00,27.25,27.33,27.25,27.25,76400.0,25.2722,25.3463,25.2722,25.2722,76400.0
2009-06-05 15:30:00,27.25,27.31,27.25,27.3,127400.0,25.2722,25.3278,25.2722,25.3185,127400.0
2009-06-08 09:30:00,27.29,27.51,27.09,27.29,261600.0,25.3092,25.5133,25.1238,25.3092,261600.0
2009-06-08 10:00:00,27.28,27.33,27.22,27.29,193800.0,25.3,25.3463,25.2443,25.3092,193800.0
2009-06-08 10:30:00,27.29,27.38,27.27,27.35,111000.0,25.3092,25.3927,25.2907,25.3649,111000.0
2009-06-08 11:00:00,27.35,27.54,27.34,27.36,98000.0,25.3649,25.5411,25.3556,25.3742,98000.0
2009-06-08 11:30:00,27.36,27.43,27.35,27.36,60400.0,25.3742,25.4391,25.3649,25.3742,60400.0
2009-06-08 12:00:00,27.38,27.4,27.28,27.28,123000.0,25.3927,25.4113,25.3,25.3,123000.0
2009-06-08 12:30:00,27.28,27.39,27.28,27.29,45400.0,25.3,25.402,25.3,25.3092,45400.0
2009-06-08 13:00:00,27.3,27.34,27.28,27.32,46400.0,25.3185,25.3556,25.3,25.3371,46400.0
2009-06-08 13:30:00,27.31,27.48,27.29,27.41,55800.0,25.3278,25.4855,25.3092,25.4205,55800.0
2009-06-08 14:00:00,27.4,27.46,27.34,27.43,232000.0,25.4113,25.4669,25.3556,25.4391,232000.0
2009-06-08 14:30:00,27.43,27.47,27.36,27.39,59000.0,25.4391,25.4762,25.3742,25.402,59000.0
2009-06-08 15:00:00,27.38,27.62,27.38,27.57,73600.0,25.3927,25.6153,25.3927,25.5689,73600.0
2009-06-08 15:30:00,27.57,27.69,27.4,27.44,189400.0,25.5689,25.6802,25.4113,25.4484,189400.0
2009-06-09 09:30:00,27.44,27.54,27.07,27.43,161600.0,25.4484,25.5411,25.1052,25.4391,161600.0
2009-06-09 10:00:00,27.45,27.54,27.39,27.45,78200.0,25.4576,25.5411,25.402,25.4576,78200.0
2009-06-09 10:30:00,27.45,27.45,27.41,27.43,55600.0,25.4576,25.4576,25.4205,25.4391,55600.0
2009-06-09 11:00:00,27.43,27.45,27.42,27.45,75000.0,25.4391,25.4576,25.4298,25.4576,75000.0
2009-06-09 11:30:00,27.46,27.46,27.41,27.43,28200.0,25.4669,25.4669,25.4205,25.4391,28200.0
2009-06-09 12:00:00,27.43,27.66,27.43,27.63,40200.0,25.4391,25.6524,25.4391,25.6246,40200.0
2009-06-09 12:30:00,27.62,27.65,27.46,27.47,25000.0,25.6153,25.6431,25.4669,25.4762,25000.0
2009-06-09 13:00:00,27.46,27.54,27.43,27.43,21400.0,25.4669,25.5411,25.4391,25.4391,21400.0
2009-06-09 13:30:00,27.44,27.47,27.42,27.47,41000.0,25.4484,25.4762,25.4298,25.4762,41000.0
2009-06-09 14:00:00,27.45,27.5,27.43,27.46,63400.0,25.4576,25.504,25.4391,25.4669,63400.0
2009-06-09 14:30:00,27.46,27.52,27.41,27.45,60200.0,25.4669,25.5226,25.4205,25.4576,60200.0
2009-06-09 15:00:00,27.45,27.53,27.44,27.5,61800.0,25.4576,25.5318,25.4484,25.504,61800.0
2009-06-09 15:30:00,27.53,27.54,27.47,27.47,144800.0,25.5318,25.5411,25.4762,25.4762,144800.0
2009-06-10 09:30:00,27.58,27.66,27.22,27.27,76400.0,25.5782,25.6524,25.2443,25.2907,76400.0
2009-06-10 10:00:00,27.26,27.26,27.0,27.03,188400.0,25.2814,25.2814,25.0403,25.0681,188400.0
2009-06-10 10:30:00,27.0,27.11,26.96,26.99,239600.0,25.0403,25.1423,25.0032,25.031,239600.0
2009-06-10 11:00:00,27.02,27.04,26.83,26.88,130800.0,25.0588,25.0774,24.8826,24.929,130800.0
2009-06-10 11:30:00,26.86,26.99,26.86,26.97,33800.0,24.9105,25.031,24.9105,25.0125,33800.0
2009-06-10 12:00:00,26.94,26.99,26.89,26.91,53600.0,24.9847,25.031,24.9383,24.9568,53600.0
2009-06-10 12:30:00,26.91,26.99,26.9,26.95,125200.0,24.9568,25.031,24.9476,24.9939,125200.0
2009-06-10 13:00:00,26.95,26.95,26.8,26.93,63400.0,24.9939,24.9939,24.8548,24.9754,63400.0
2009-06-10 13:30:00,26.93,26.93,26.77,26.79,22600.0,24.9754,24.9754,24.827,24.8455,22600.0
2009-06-10 14:00:00,26.77,26.99,26.75,26.88,44000.0,24.827,25.031,24.8084,24.929,44000.0
2009-06-10 14:30:00,26.86,27.01,26.83,26.97,58000.0,24.9105,25.0496,24.8826,25.0125,58000.0
2009-06-10 15:00:00,26.96,26.97,26.83,26.83,38000.0,25.0032,25.0125,24.8826,24.8826,38000.0
2009-06-10 15:30:00,26.83,26.98,26.83,26.93,142200.0,24.8826,25.0217,24.8826,24.9754,142200.0
2009-06-11 09:30:00,26.94,27.5,26.93,27.35,118800.0,24.9847,25.504,24.9754,25.3649,118800.0
2009-06-11 10:00:00,27.37,27.4,26.97,27.01,88400.0,25.3834,25.4113,25.0125,25.0496,88400.0
2009-06-11 10:30:00,27.02,27.04,26.97,27.01,76400.0,25.0588,25.0774,25.0125,25.0496,76400.0
2009-06-11 11:00:00,27.01,27.11,27.0,27.09,75200.0,25.0496,25.1423,25.0403,25.1238,75200.0
2009-06-11 11:30:00,27.1,27.16,27.0,27.05,20000.0,25.133,25.1887,25.0403,25.0867,20000.0
2009-06-11 12:00:00,27.03,27.23,27.03,27.14,28600.0,25.0681,25.2536,25.0681,25.1701,28600.0
2009-06-11 12:30:00,27.14,27.36,27.14,27.36,20400.0,25.1701,25.3742,25.1701,25.3742,20400.0
2009-06-11 13:00:00,27.35,27.41,27.24,27.3,49400.0,25.3649,25.4205,25.2629,25.3185,49400.0
2009-06-11 13:30:00,27.29,27.33,27.23,27.24,63000.0,25.3092,25.3463,25.2536,25.2629,63000.0
2009-06-11 14:00:00,27.24,27.27,27.17,27.2,61400.0,25.2629,25.2907,25.198,25.2258,61400.0
2009-06-11 14:30:00,27.2,27.24,27.14,27.16,64200.0,25.2258,25.2629,25.1701,25.1887,64200.0
2009-06-11 15:00:00,27.16,27.17,27.02,27.04,90000.0,25.1887,25.198,25.0588,25.0774,90000.0
2009-06-11 15:30:00,27.03,27.03,26.83,26.85,188000.0,25.0681,25.0681,24.8826,24.9012,188000.0
2009-06-12 09:30:00,26.87,26.99,26.3,26.6,100600.0,24.9197,25.031,24.3911,24.6693,100600.0
2009-06-12 10:00:00,26.61,26.81,26.48,26.74,82200.0,24.6786,24.8641,24.558,24.7992,82200.0
2009-06-12 10:30:00,26.74,26.83,26.66,26.74,28800.0,24.7992,24.8826,24.725,24.7992,28800.0
2009-06-12 11:00:00,26.74,26.77,26.59,26.59,36400.0,24.7992,24.827,24.6601,24.6601,36400.0
2009-06-12 11:30:00,26.6,26.62,26.55,26.58,21200.0,24.6693,24.6879,24.623,24.6508,21200.0
2009-06-12 12:00:00,26.58,26.58,26.45,26.52,42000.0,24.6508,24.6508,24.5302,24.5951,42000.0
2009-06-12 12:30:00,26.52,26.63,26.43,26.63,25200.0,24.5951,24.6972,24.5117,24.6972,25200.0
2009-06-12 13:00:00,26.61,26.67,26.5,26.5,39600.0,24.6786,24.7342,24.5766,24.5766,39600.0
2009-06-12 13:30:00,26.53,26.53,26.42,26.45,40800.0,24.6044,24.6044,24.5024,24.5302,40800.0
2009-06-12 14:00:00,26.44,26.48,26.42,26.48,140400.0,24.5209,24.558,24.5024,24.558,140400.0
2009-06-12 14:30:00,26.48,26.66,26.46,26.59,209400.0,24.558,24.725,24.5395,24.6601,209400.0
2009-06-12 15:00:00,26.59,26.6,26.33,26.35,242800.0,24.6601,24.6693,24.4189,24.4375,242800.0
2009-06-12 15:30:00,26.35,26.37,26.08,26.22,346200.0,24.4375,24.456,24.1871,24.3169,346200.0
2009-06-15 09:30:00,25.81,25.93,24.95,25.33,296400.0,23.9367,24.048,23.1391,23.4915,296400.0
2009-06-15 10:00:00,25.33,25.75,25.05,25.75,383800.0,23.4915,23.881,23.2318,23.881,383800.0
2009-06-15 10:30:00,25.78,25.82,25.51,25.72,131400.0,23.9088,23.9459,23.6584,23.8532,131400.0
2009-06-15 11:00:00,25.73,25.89,25.62,25.82,104200.0,23.8625,24.0109,23.7605,23.9459,104200.0
2009-06-15 11:30:00,25.84,25.96,25.75,25.96,100000.0,23.9645,24.0758,23.881,24.0758,100000.0
2009-06-15 12:00:00,25.95,25.99,25.72,25.79,187200.0,24.0665,24.1036,23.8532,23.9181,187200.0
2009-06-15 12:30:00,25.78,25.93,25.74,25.89,67600.0,23.9088,24.048,23.8718,24.0109,67600.0
2009-06-15 13:00:00,25.89,25.92,25.48,25.72,197400.0,24.0109,24.0387,23.6306,23.8532,197400.0
2009-06-15 13:30:00,25.73,25.8,25.65,25.7,64200.0,23.8625,23.9274,23.7883,23.8347,64200.0
2009-06-15 14:00:00,25.68,25.75,25.67,25.7,114800.0,23.8161,23.881,23.8068,23.8347,114800.0
2009-06-15 14:30:00,25.7,25.71,25.59,25.65,111800.0,23.8347,23.8439,23.7326,23.7883,111800.0
2009-06-15 15:00:00,25.66,25.8,25.65,25.8,107800.0,23.7976,23.9274,23.7883,23.9274,107800.0
2009-06-15 15:30:00,25.8,25.9,25.69,25.75,209200.0,23.9274,24.0201,23.8254,23.881,209200.0
2009-06-16 09:30:00,25.83,25.88,25.54,25.88,76000.0,23.9552,24.0016,23.6863,24.0016,76000.0
2009-06-16 10:00:00,25.88,26.34,25.88,26.1,105000.0,24.0016,24.4282,24.0016,24.2056,105000.0
2009-06-16 10:30:00,26.1,26.14,26.04,26.08,63200.0,24.2056,24.2427,24.15,24.1871,63200.0
2009-06-16 11:00:00,26.07,26.14,25.81,25.84,83600.0,24.1778,24.2427,23.9367,23.9645,83600.0
2009-06-16 11:30:00,25.86,25.86,25.6,25.6,47200.0,23.983,23.983,23.7419,23.7419,47200.0
2009-06-16 12:00:00,25.61,25.68,25.5,25.65,42600.0,23.7512,23.8161,23.6492,23.7883,42600.0
2009-06-16 12:30:00,25.64,25.64,25.24,25.32,64400.0,23.779,23.779,23.408,23.4822,64400.0
2009-06-16 13:00:00,25.31,25.38,25.22,25.3,52200.0,23.473,23.5379,23.3895,23.4637,52200.0
2009-06-16 13:30:00,25.29,25.41,25.21,25.27,52200.0,23.4544,23.5657,23.3802,23.4359,52200.0
2009-06-16 14:00:00,25.25,25.27,25.1,25.11,91000.0,23.4173,23.4359,23.2782,23.2875,91000.0
2009-06-16 14:30:00,25.11,25.26,25.06,25.25,59800.0,23.2875,23.4266,23.2411,23.4173,59800.0
2009-06-16 15:00:00,25.25,25.28,25.18,25.22,99600.0,23.4173,23.4451,23.3524,23.3895,99600.0
2009-06-16 15:30:00,25.23,25.34,25.18,25.21,164200.0,23.3988,23.5008,23.3524,23.3802,164200.0
2009-06-17 09:30:00,25.2,25.25,24.74,25.25,310200.0,23.3709,23.4173,22.9443,23.4173,310200.0
2009-06-17 10:00:00,25.23,25.56,25.18,25.45,114200.0,23.3988,23.7048,23.3524,23.6028,114200.0
2009-06-17 10:30:00,25.44,25.45,25.27,25.37,84000.0,23.5935,23.6028,23.4359,23.5286,84000.0
2009-06-17 11:00:00,25.36,25.39,25.23,25.24,54400.0,23.5193,23.5472,23.3988,23.408,54400.0
2009-06-17 11:30:00,25.22,25.24,25.1,25.1,77000.0,23.3895,23.408,23.2782,23.2782,77000.0
2009-06-17 12:00:00,25.1,25.17,25.02,25.16,118600.0,23.2782,23.3431,23.204,23.3338,118600.0
2009-06-17 12:30:00,25.15,25.23,25.08,25.09,62000.0,23.3246,23.3988,23.2597,23.2689,62000.0
2009-06-17 13:00:00,25.07,25.07,24.93,24.94,72000.0,23.2504,23.2504,23.1205,23.1298,72000.0
2009-06-17 13:30:00,24.94,24.95,24.87,24.94,125600.0,23.1298,23.1391,23.0649,23.1298,125600.0
2009-06-17 14:00:00,24.94,24.94,24.85,24.86,78200.0,23.1298,23.1298,23.0463,23.0556,78200.0
2009-06-17 14:30:00,24.86,24.86,24.66,24.75,178400.0,23.0556,23.0556,22.8701,22.9536,178400.0
2009-06-17 15:00:00,24.77,24.86,24.7,24.75,129200.0,22.9722,23.0556,22.9072,22.9536,129200.0
2009-06-17 15:30:00,24.75,24.81,24.68,24.75,263200.0,22.9536,23.0093,22.8887,22.9536,263200.0
2009-06-18 09:30:00,24.7,25.21,24.53,25.18,151400.0,22.9072,23.3802,22.7496,23.3524,151400.0
2009-06-18 10:00:00,25.18,25.47,25.07,25.45,160000.0,23.3524,23.6213,23.2504,23.6028,160000.0
2009-06-18 10:30:00,25.46,25.65,25.38,25.65,77400.0,23.6121,23.7883,23.5379,23.7883,77400.0
2009-06-18 11:00:00,25.64,25.77,25.62,25.75,46600.0,23.779,23.8996,23.7605,23.881,46600.0
2009-06-18 11:30:00,25.74,25.74,25.62,25.63,48000.0,23.8718,23.8718,23.7605,23.7697,48000.0
2009-06-18 12:00:00,25.63,25.64,25.54,25.56,40200.0,23.7697,23.779,23.6863,23.7048,40200.0
2009-06-18 12:30:00,25.56,25.77,25.56,25.75,52200.0,23.7048,23.8996,23.7048,23.881,52200.0
2009-06-18 13:00:00,25.75,25.82,25.7,25.82,52400.0,23.881,23.9459,23.8347,23.9459,52400.0
2009-06-18 13:30:00,25.82,25.82,25.75,25.77,43400.0,23.9459,23.9459,23.881,23.8996,43400.0
2009-06-18 14:00:00,25.77,25.81,25.64,25.75,68800.0,23.8996,23.9367,23.779,23.881,68800.0
2009-06-18 14:30:00,25.75,25.79,25.7,25.74,91600.0,23.881,23.9181,23.8347,23.8718,91600.0
2009-06-18 15:00:00,25.74,25.79,25.67,25.73,164000.0,23.8718,23.9181,23.8068,23.8625,164000.0
2009-06-18 15:30:00,25.73,25.76,25.61,25.63,244200.0,23.8625,23.8903,23.7512,23.7697,244200.0
2009-06-19 09:30:00,25.93,25.93,25.61,25.81,179000.0,24.048,24.048,23.7512,23.9367,179000.0
2009-06-19 10:00:00,25.8,25.8,25.4,25.4,118800.0,23.9274,23.9274,23.5564,23.5564,118800.0
2009-06-19 10:30:00,25.38,25.61,25.38,25.6,52400.0,23.5379,23.7512,23.5379,23.7419,52400.0
2009-06-19 11:00:00,25.61,25.61,25.42,25.43,46200.0,23.7512,23.7512,23.575,23.5843,46200.0
2009-06-19 11:30:00,25.43,25.44,25.21,25.26,44000.0,23.5843,23.5935,23.3802,23.4266,44000.0
2009-06-19 12:00:00,25.27,25.3,25.18,25.22,40000.0,23.4359,23.4637,23.3524,23.3895,40000.0
2009-06-19 12:30:00,25.21,25.23,25.11,25.17,55400.0,23.3802,23.3988,23.2875,23.3431,55400.0
2009-06-19 13:00:00,25.2,25.21,24.99,25.01,42400.0,23.3709,23.3802,23.1762,23.1947,42400.0
2009-06-19 13:30:00,25.02,25.11,25.02,25.07,48200.0,23.204,23.2875,23.204,23.2504,48200.0
2009-06-19 14:00:00,25.07,25.09,24.98,25.0,39200.0,23.2504,23.2689,23.1669,23.1855,39200.0
2009-06-19 14:30:00,25.0,25.03,24.97,24.99,44200.0,23.1855,23.2133,23.1576,23.1762,44200.0
2009-06-19 15:00:00,24.98,24.99,24.89,24.97,75800.0,23.1669,23.1762,23.0834,23.1576,75800.0
2009-06-19 15:30:00,24.95,25.08,24.95,25.0,203800.0,23.1391,23.2597,23.1391,23.1855,203800.0
2009-06-22 09:30:00,24.77,24.84,24.26,24.27,120000.0,22.9722,23.0371,22.4992,22.5084,120000.0
2009-06-22 10:00:00,24.27,24.3,24.09,24.11,101400.0,22.5084,22.5363,22.3415,22.3601,101400.0
2009-06-22 10:30:00,24.11,24.17,24.06,24.1,31400.0,22.3601,22.4157,22.3137,22.3508,31400.0
2009-06-22 11:00:00,24.1,24.32,24.0,24.27,48400.0,22.3508,22.5548,22.258,22.5084,48400.0
2009-06-22 11:30:00,24.24,24.36,24.22,24.3,37800.0,22.4806,22.5919,22.4621,22.5363,37800.0
2009-06-22 12:00:00,24.3,24.36,24.29,24.36,18600.0,22.5363,22.5919,22.527,22.5919,18600.0
2009-06-22 12:30:00,24.36,24.42,24.36,24.38,30800.0,22.5919,22.6476,22.5919,22.6105,30800.0
2009-06-22 13:00:00,24.39,24.41,24.31,24.33,37600.0,22.6197,22.6383,22.5455,22.5641,37600.0
2009-06-22 13:30:00,24.33,24.46,24.32,24.36,59200.0,22.5641,22.6847,22.5548,22.5919,59200.0
2009-06-22 14:00:00,24.36,24.44,24.36,24.44,56400.0,22.5919,22.6661,22.5919,22.6661,56400.0
2009-06-22 14:30:00,24.43,24.47,24.39,24.4,74800.0,22.6568,22.6939,22.6197,22.629,74800.0
2009-06-22 15:00:00,24.41,24.44,24.4,24.41,121000.0,22.6383,22.6661,22.629,22.6383,121000.0
2009-06-22 15:30:00,24.41,24.43,24.28,24.32,150800.0,22.6383,22.6568,22.5177,22.5548,150800.0
2009-06-23 09:30:00,24.26,24.36,23.92,24.36,43000.0,22.4992,22.5919,22.1838,22.5919,43000.0
2009-06-23 10:00:00,24.35,24.36,24.2,24.28,43400.0,22.5826,22.5919,22.4435,22.5177,43400.0
2009-06-23 10:30:00,24.27,24.3,24.18,24.18,53400.0,22.5084,22.5363,22.425,22.425,53400.0
2009-06-23 11:00:00,24.17,24.18,23.98,23.99,58200.0,22.4157,22.425,22.2395,22.2488,58200.0
2009-06-23 11:30:00,23.98,23.99,23.79,23.88,36400.0,22.2395,22.2488,22.0633,22.1468,36400.0
2009-06-23 12:00:00,23.87,23.89,23.63,23.66,91000.0,22.1375,22.156,21.9149,21.9427,91000.0
2009-06-23 12:30:00,23.66,23.67,23.5,23.55,110400.0,21.9427,21.952,21.7943,21.8407,110400.0
2009-06-23 13:00:00,23.55,23.58,23.52,23.52,156800.0,21.8407,21.8685,21.8129,21.8129,156800.0
2009-06-23 13:30:00,23.53,23.59,23.52,23.55,43200.0,21.8222,21.8778,21.8129,21.8407,43200.0
2009-06-23 14:00:00,23.54,23.63,23.52,23.59,67200.0,21.8314,21.9149,21.8129,21.8778,67200.0
2009-06-23 14:30:00,23.6,23.61,23.48,23.5,74800.0,21.8871,21.8963,21.7758,21.7943,74800.0
2009-06-23 15:00:00,23.5,23.68,23.5,23.65,207000.0,21.7943,21.9613,21.7943,21.9334,207000.0
2009-06-23 15:30:00,23.65,23.72,23.54,23.57,201400.0,21.9334,21.9984,21.8314,21.8593,201400.0
2009-06-24 09:30:00,23.68,24.02,23.53,24.02,36200.0,21.9613,22.2766,21.8222,22.2766,36200.0
2009-06-24 10:00:00,24.03,24.34,23.94,24.33,190000.0,22.2859,22.5734,22.2024,22.5641,190000.0
2009-06-24 10:30:00,24.34,24.35,24.11,24.27,100400.0,22.5734,22.5826,22.3601,22.5084,100400.0
2009-06-24 11:00:00,24.29,24.36,24.27,24.27,16400.0,22.527,22.5919,22.5084,22.5084,16400.0
2009-06-24 11:30:00,24.26,24.33,24.25,24.25,41200.0,22.4992,22.5641,22.4899,22.4899,41200.0
2009-06-24 12:00:00,24.23,24.32,24.22,24.31,26200.0,22.4713,22.5548,22.4621,22.5455,26200.0
2009-06-24 12:30:00,24.31,24.31,24.21,24.29,21200.0,22.5455,22.5455,22.4528,22.527,21200.0
2009-06-24 13:00:00,24.27,24.27,24.21,24.24,25800.0,22.5084,22.5084,22.4528,22.4806,25800.0
2009-06-24 13:30:00,24.23,24.25,24.2,24.24,21800.0,22.4713,22.4899,22.4435,22.4806,21800.0
2009-06-24 14:00:00,24.24,24.27,24.09,24.12,55400.0,22.4806,22.5084,22.3415,22.3693,55400.0
2009-06-24 14:30:00,24.11,24.14,23.98,24.07,92800.0,22.3601,22.3879,22.2395,22.323,92800.0
2009-06-24 15:00:00,24.08,24.08,23.93,24.06,57800.0,22.3322,22.3322,22.1931,22.3137,57800.0
2009-06-24 15:30:00,24.06,24.18,24.0,24.18,263800.0,22.3137,22.425,22.258,22.425,263800.0
2009-06-25 09:30:00,24.15,24.9,24.0,24.88,90400.0,22.3972,23.0927,22.258,23.0742,90400.0
2009-06-25 10:00:00,24.88,25.17,24.88,25.01,198000.0,23.0742,23.3431,23.0742,23.1947,198000.0
2009-06-25 10:30:00,25.02,25.03,24.85,24.87,133800.0,23.204,23.2133,23.0463,23.0649,133800.0
2009-06-25 11:00:00,24.87,24.88,24.73,24.82,98200.0,23.0649,23.0742,22.9351,23.0185,98200.0
2009-06-25 11:30:00,24.83,25.2,24.78,25.2,98000.0,23.0278,23.3709,22.9814,23.3709,98000.0
2009-06-25 12:00:00,25.2,25.47,25.18,25.42,86400.0,23.3709,23.6213,23.3524,23.575,86400.0
2009-06-25 12:30:00,25.43,25.43,25.19,25.21,46800.0,23.5843,23.5843,23.3617,23.3802,46800.0
2009-06-25 13:00:00,25.2,25.43,25.2,25.4,34600.0,23.3709,23.5843,23.3709,23.5564,34600.0
2009-06-25 13:30:00,25.38,25.45,25.33,25.35,53000.0,23.5379,23.6028,23.4915,23.5101,53000.0
2009-06-25 14:00:00,25.34,25.35,25.09,25.17,100400.0,23.5008,23.5101,23.2689,23.3431,100400.0
2009-06-25 14:30:00,25.18,25.18,25.02,25.15,101600.0,23.3524,23.3524,23.204,23.3246,101600.0
2009-06-25 15:00:00,25.13,25.18,25.06,25.09,98800.0,23.306,23.3524,23.2411,23.2689,98800.0
2009-06-25 15:30:00,25.1,25.14,24.99,25.14,299400.0,23.2782,23.3153,23.1762,23.3153,299400.0
2009-06-26 09:30:00,25.09,25.09,24.56,24.56,67000.0,23.2689,23.2689,22.7774,22.7774,67000.0
2009-06-26 10:00:00,24.56,24.8,24.54,24.72,65000.0,22.7774,23.0,22.7588,22.9258,65000.0
2009-06-26 10:30:00,24.73,24.82,24.69,24.74,47000.0,22.9351,23.0185,22.898,22.9443,47000.0
2009-06-26 11:00:00,24.73,24.74,24.66,24.66,44200.0,22.9351,22.9443,22.8701,22.8701,44200.0
2009-06-26 11:30:00,24.67,24.7,24.61,24.7,38800.0,22.8794,22.9072,22.8238,22.9072,38800.0
2009-06-26 12:00:00,24.71,24.78,24.66,24.68,43800.0,22.9165,22.9814,22.8701,22.8887,43800.0
2009-06-26 12:30:00,24.68,24.71,24.6,24.7,40600.0,22.8887,22.9165,22.8145,22.9072,40600.0
2009-06-26 13:00:00,24.7,24.7,24.62,24.65,47400.0,22.9072,22.9072,22.833,22.8609,47400.0
2009-06-26 13:30:00,24.65,24.66,24.53,24.54,23000.0,22.8609,22.8701,22.7496,22.7588,23000.0
2009-06-26 14:00:00,24.54,24.56,24.45,24.46,37200.0,22.7588,22.7774,22.6754,22.6847,37200.0
2009-06-26 14:30:00,24.46,24.54,24.43,24.5,52800.0,22.6847,22.7588,22.6568,22.7218,52800.0
2009-06-26 15:00:00,24.5,24.65,24.49,24.64,59400.0,22.7218,22.8609,22.7125,22.8516,59400.0
2009-06-26 15:30:00,24.64,24.8,24.62,24.66,288400.0,22.8516,23.0,22.833,22.8701,288400.0
2009-06-29 09:30:00,24.68,24.68,24.01,24.26,159400.0,22.8887,22.8887,22.2673,22.4992,159400.0
2009-06-29 10:00:00,24.26,24.61,24.16,24.59,122000.0,22.4992,22.8238,22.4064,22.8052,122000.0
2009-06-29 10:30:00,24.61,24.75,24.6,24.7,92000.0,22.8238,22.9536,22.8145,22.9072,92000.0
2009-06-29 11:00:00,24.68,24.75,24.59,24.64,69400.0,22.8887,22.9536,22.8052,22.8516,69400.0
2009-06-29 11:30:00,24.63,24.7,24.56,24.63,43200.0,22.8423,22.9072,22.7774,22.8423,43200.0
2009-06-29 12:00:00,24.65,24.76,24.59,24.75,37400.0,22.8609,22.9629,22.8052,22.9536,37400.0
2009-06-29 12:30:00,24.74,24.74,24.58,24.58,32600.0,22.9443,22.9443,22.7959,22.7959,32600.0
2009-06-29 13:00:00,24.58,24.73,24.58,24.73,61400.0,22.7959,22.9351,22.7959,22.9351,61400.0
2009-06-29 13:30:00,24.72,24.73,24.65,24.7,52000.0,22.9258,22.9351,22.8609,22.9072,52000.0
2009-06-29 14:00:00,24.72,24.73,24.61,24.61,40800.0,22.9258,22.9351,22.8238,22.8238,40800.0
2009-06-29 14:30:00,24.61,24.73,24.61,24.71,47200.0,22.8238,22.9351,22.8238,22.9165,47200.0
2009-06-29 15:00:00,24.7,24.73,24.66,24.71,45800.0,22.9072,22.9351,22.8701,22.9165,45800.0
2009-06-29 15:30:00,24.7,24.75,24.62,24.7,213600.0,22.9072,22.9536,22.833,22.9072,213600.0
2009-06-30 09:30:00,24.7,24.82,24.48,24.82,49600.0,22.9072,23.0185,22.7032,23.0185,49600.0
2009-06-30 10:00:00,24.79,24.82,24.23,24.29,130200.0,22.9907,23.0185,22.4713,22.527,130200.0
2009-06-30 10:30:00,24.29,24.29,24.18,24.25,65000.0,22.527,22.527,22.425,22.4899,65000.0
2009-06-30 11:00:00,24.24,24.29,24.14,24.14,43800.0,22.4806,22.527,22.3879,22.3879,43800.0
2009-06-30 11:30:00,24.12,24.15,24.04,24.05,68400.0,22.3693,22.3972,22.2951,22.3044,68400.0
2009-06-30 12:00:00,24.06,24.3,24.05,24.28,134400.0,22.3137,22.5363,22.3044,22.5177,134400.0
2009-06-30 12:30:00,24.29,24.38,24.29,24.36,25000.0,22.527,22.6105,22.527,22.5919,25000.0
2009-06-30 13:00:00,24.36,24.41,24.29,24.38,52400.0,22.5919,22.6383,22.527,22.6105,52400.0
2009-06-30 13:30:00,24.38,24.39,24.2,24.21,89800.0,22.6105,22.6197,22.4435,22.4528,89800.0
2009-06-30 14:00:00,24.2,24.25,24.13,24.22,94600.0,22.4435,22.4899,22.3786,22.4621,94600.0
2009-06-30 14:30:00,24.23,24.36,24.22,24.32,50200.0,22.4713,22.5919,22.4621,22.5548,50200.0
2009-06-30 15:00:00,24.34,24.44,24.32,24.4,122600.0,22.5734,22.6661,22.5548,22.629,122600.0
2009-06-30 15:30:00,24.4,24.48,24.35,24.43,173800.0,22.629,22.7032,22.5826,22.6568,173800.0
2009-07-01 09:30:00,24.49,24.49,24.2,24.31,48600.0,22.7125,22.7125,22.4435,22.5455,48600.0
2009-07-01 10:00:00,24.3,24.67,24.19,24.63,51000.0,22.5363,22.8794,22.4343,22.8423,51000.0
2009-07-01 10:30:00,24.64,24.66,24.48,24.59,97800.0,22.8516,22.8701,22.7032,22.8052,97800.0
2009-07-01 11:00:00,24.6,24.61,24.49,24.54,120600.0,22.8145,22.8238,22.7125,22.7588,120600.0
2009-07-01 11:30:00,24.53,24.61,24.47,24.53,92600.0,22.7496,22.8238,22.6939,22.7496,92600.0
2009-07-01 12:00:00,24.54,24.68,24.5,24.67,35800.0,22.7588,22.8887,22.7218,22.8794,35800.0
2009-07-01 12:30:00,24.66,24.75,24.66,24.73,22400.0,22.8701,22.9536,22.8701,22.9351,22400.0
2009-07-01 13:00:00,24.74,24.75,24.68,24.73,48800.0,22.9443,22.9536,22.8887,22.9351,48800.0
2009-07-01 13:30:00,24.75,24.79,24.7,24.77,45600.0,22.9536,22.9907,22.9072,22.9722,45600.0
2009-07-01 14:00:00,24.75,24.75,24.63,24.65,56400.0,22.9536,22.9536,22.8423,22.8609,56400.0
2009-07-01 14:30:00,24.65,24.74,24.64,24.7,41800.0,22.8609,22.9443,22.8516,22.9072,41800.0
2009-07-01 15:00:00,24.69,24.72,24.63,24.63,66800.0,22.898,22.9258,22.8423,22.8423,66800.0
2009-07-01 15:30:00,24.63,24.76,24.59,24.72,313800.0,22.8423,22.9629,22.8052,22.9258,313800.0
2009-07-02 09:30:00,24.33,24.39,23.83,23.88,70000.0,22.5641,22.6197,22.1004,22.1468,70000.0
2009-07-02 10:00:00,23.91,23.98,23.81,23.95,94200.0,22.1746,22.2395,22.0818,22.2117,94200.0
2009-07-02 10:30:00,23.95,24.08,23.89,23.89,62000.0,22.2117,22.3322,22.156,22.156,62000.0
2009-07-02 11:00:00,23.89,24.11,23.88,24.06,71400.0,22.156,22.3601,22.1468,22.3137,71400.0
2009-07-02 11:30:00,24.08,24.14,24.02,24.1,91800.0,22.3322,22.3879,22.2766,22.3508,91800.0
2009-07-02 12:00:00,24.13,24.31,24.1,24.21,128600.0,22.3786,22.5455,22.3508,22.4528,128600.0
2009-07-02 12:30:00,24.21,24.22,24.09,24.13,208600.0,22.4528,22.4621,22.3415,22.3786,208600.0
2009-07-02 13:00:00,24.14,24.18,24.13,24.17,76400.0,22.3879,22.425,22.3786,22.4157,76400.0
2009-07-02 13:30:00,24.18,24.24,24.15,24.16,117000.0,22.425,22.4806,22.3972,22.4064,117000.0
2009-07-02 14:00:00,24.16,24.28,24.16,24.25,62400.0,22.4064,22.5177,22.4064,22.4899,62400.0
2009-07-02 14:30:00,24.26,24.29,24.18,24.18,75800.0,22.4992,22.527,22.425,22.425,75800.0
2009-07-02 15:00:00,24.18,24.25,24.16,24.16,48800.0,22.425,22.4899,22.4064,22.4064,48800.0
2009-07-02 15:30:00,24.15,24.28,24.13,24.21,127800.0,22.3972,22.5177,22.3786,22.4528,127800.0
2009-07-06 09:30:00,24.29,24.29,23.67,23.83,107600.0,22.527,22.527,21.952,22.1004,107600.0
2009-07-06 10:00:00,23.85,23.92,23.8,23.86,203000.0,22.1189,22.1838,22.0726,22.1282,203000.0
2009-07-06 10:30:00,23.86,23.94,23.81,23.89,155400.0,22.1282,22.2024,22.0818,22.156,155400.0
2009-07-06 11:00:00,23.9,24.0,23.88,23.99,150400.0,22.1653,22.258,22.1468,22.2488,150400.0
2009-07-06 11:30:00,23.98,24.08,23.96,24.0,73000.0,22.2395,22.3322,22.2209,22.258,73000.0
2009-07-06 12:00:00,24.0,24.05,23.99,24.0,82200.0,22.258,22.3044,22.2488,22.258,82200.0
2009-07-06 12:30:00,24.0,24.04,23.99,24.0,72600.0,22.258,22.2951,22.2488,22.258,72600.0
2009-07-06 13:00:00,24.0,24.03,23.98,24.0,86600.0,22.258,22.2859,22.2395,22.258,86600.0
2009-07-06 13:30:00,24.0,24.1,23.93,24.07,125000.0,22.258,22.3508,22.1931,22.323,125000.0
2009-07-06 14:00:00,24.07,24.15,24.07,24.07,116800.0,22.323,22.3972,22.323,22.323,116800.0
2009-07-06 14:30:00,24.07,24.13,24.06,24.11,54600.0,22.323,22.3786,22.3137,22.3601,54600.0
2009-07-06 15:00:00,24.11,24.15,24.0,24.03,81200.0,22.3601,22.3972,22.258,22.2859,81200.0
2009-07-06 15:30:00,24.02,24.15,23.99,24.12,190800.0,22.2766,22.3972,22.2488,22.3693,190800.0
2009-07-07 09:30:00,24.05,25.21,23.96,24.91,396400.0,22.3044,23.3802,22.2209,23.102,396400.0
2009-07-07 10:00:00,24.91,25.02,24.75,24.92,206000.0,23.102,23.204,22.9536,23.1113,206000.0
2009-07-07 10:30:00,24.95,25.11,24.92,25.11,100600.0,23.1391,23.2875,23.1113,23.2875,100600.0
2009-07-07 11:00:00,25.11,25.24,25.11,25.11,160200.0,23.2875,23.408,23.2875,23.2875,160200.0
2009-07-07 11:30:00,25.1,25.34,25.07,25.3,75800.0,23.2782,23.5008,23.2504,23.4637,75800.0
2009-07-07 12:00:00,25.3,25.38,25.26,25.35,71200.0,23.4637,23.5379,23.4266,23.5101,71200.0
2009-07-07 12:30:00,25.35,25.62,25.33,25.56,162400.0,23.5101,23.7605,23.4915,23.7048,162400.0
2009-07-07 13:00:00,25.58,25.64,25.46,25.46,156600.0,23.7234,23.779,23.6121,23.6121,156600.0
2009-07-07 13:30:00,25.47,25.48,25.27,25.31,80800.0,23.6213,23.6306,23.4359,23.473,80800.0
2009-07-07 14:00:00,25.31,25.34,25.24,25.31,75800.0,23.473,23.5008,23.408,23.473,75800.0
2009-07-07 14:30:00,25.31,25.33,25.18,25.23,71200.0,23.473,23.4915,23.3524,23.3988,71200.0
2009-07-07 15:00:00,25.23,25.3,25.14,25.28,112600.0,23.3988,23.4637,23.3153,23.4451,112600.0
2009-07-07 15:30:00,25.27,25.32,25.06,25.07,278000.0,23.4359,23.4822,23.2411,23.2504,278000.0
2009-07-08 09:30:00,25.22,25.28,24.65,24.65,189600.0,23.3895,23.4451,22.8609,22.8609,189600.0
2009-07-08 10:00:00,24.66,24.73,24.43,24.52,158600.0,22.8701,22.9351,22.6568,22.7403,158600.0
2009-07-08 10:30:00,24.52,24.61,24.35,24.4,147000.0,22.7403,22.8238,22.5826,22.629,147000.0
2009-07-08 11:00:00,24.4,24.5,24.25,24.25,72400.0,22.629,22.7218,22.4899,22.4899,72400.0
2009-07-08 11:30:00,24.25,24.25,24.05,24.14,138200.0,22.4899,22.4899,22.3044,22.3879,138200.0
2009-07-08 12:00:00,24.13,24.16,24.06,24.1,91800.0,22.3786,22.4064,22.3137,22.3508,91800.0
2009-07-08 12:30:00,24.09,24.23,24.09,24.21,71200.0,22.3415,22.4713,22.3415,22.4528,71200.0
2009-07-08 13:00:00,24.21,24.27,24.2,24.2,39600.0,22.4528,22.5084,22.4435,22.4435,39600.0
2009-07-08 13:30:00,24.22,24.32,24.21,24.22,41600.0,22.4621,22.5548,22.4528,22.4621,41600.0
2009-07-08 14:00:00,24.2,24.36,24.2,24.32,87200.0,22.4435,22.5919,22.4435,22.5548,87200.0
2009-07-08 14:30:00,24.32,24.41,24.23,24.41,42800.0,22.5548,22.6383,22.4713,22.6383,42800.0
2009-07-08 15:00:00,24.42,24.55,24.41,24.5,146200.0,22.6476,22.7681,22.6383,22.7218,146200.0
2009-07-08 15:30:00,24.5,24.59,24.45,24.55,233200.0,22.7218,22.8052,22.6754,22.7681,233200.0
2009-07-09 09:30:00,24.57,24.57,24.09,24.18,118000.0,22.7867,22.7867,22.3415,22.425,118000.0
2009-07-09 10:00:00,24.18,24.36,24.18,24.34,56000.0,22.425,22.5919,22.425,22.5734,56000.0
2009-07-09 10:30:00,24.32,24.36,24.2,24.23,39800.0,22.5548,22.5919,22.4435,22.4713,39800.0
2009-07-09 11:00:00,24.21,24.35,24.03,24.3,64600.0,22.4528,22.5826,22.2859,22.5363,64600.0
2009-07-09 11:30:00,24.29,24.37,24.15,24.2,27800.0,22.527,22.6012,22.3972,22.4435,27800.0
2009-07-09 12:00:00,24.22,24.32,24.2,24.29,20400.0,22.4621,22.5548,22.4435,22.527,20400.0
2009-07-09 12:30:00,24.28,24.3,24.22,24.28,44200.0,22.5177,22.5363,22.4621,22.5177,44200.0
2009-07-09 13:00:00,24.29,24.5,24.2,24.47,79800.0,22.527,22.7218,22.4435,22.6939,79800.0
2009-07-09 13:30:00,24.48,24.64,24.41,24.61,119800.0,22.7032,22.8516,22.6383,22.8238,119800.0
2009-07-09 14:00:00,24.63,24.81,24.52,24.74,42600.0,22.8423,23.0093,22.7403,22.9443,42600.0
2009-07-09 14:30:00,24.75,24.82,24.5,24.5,34600.0,22.9536,23.0185,22.7218,22.7218,34600.0
2009-07-09 15:00:00,24.5,24.57,24.46,24.5,51600.0,22.7218,22.7867,22.6847,22.7218,51600.0
2009-07-09 15:30:00,24.5,24.55,24.3,24.33,235600.0,22.7218,22.7681,22.5363,22.5641,235600.0
2009-07-10 09:30:00,24.33,24.58,24.25,24.43,58800.0,22.5641,22.7959,22.4899,22.6568,58800.0
2009-07-10 10:00:00,24.41,24.42,24.07,24.23,68800.0,22.6383,22.6476,22.323,22.4713,68800.0
2009-07-10 10:30:00,24.22,24.32,24.1,24.24,29400.0,22.4621,22.5548,22.3508,22.4806,29400.0
2009-07-10 11:00:00,24.24,24.25,23.98,23.99,34800.0,22.4806,22.4899,22.2395,22.2488,34800.0
2009-07-10 11:30:00,23.98,23.99,23.8,23.85,48600.0,22.2395,22.2488,22.0726,22.1189,48600.0
2009-07-10 12:00:00,23.86,24.07,23.84,23.99,55000.0,22.1282,22.323,22.1097,22.2488,55000.0
2009-07-10 12:30:00,23.99,24.08,23.93,24.06,38200.0,22.2488,22.3322,22.1931,22.3137,38200.0
2009-07-10 13:00:00,24.08,24.09,23.98,23.99,29600.0,22.3322,22.3415,22.2395,22.2488,29600.0
2009-07-10 13:30:00,23.98,24.1,23.98,24.08,19600.0,22.2395,22.3508,22.2395,22.3322,19600.0
2009-07-10 14:00:00,24.07,24.16,24.03,24.16,54400.0,22.323,22.4064,22.2859,22.4064,54400.0
2009-07-10 14:30:00,24.15,24.21,24.13,24.17,33800.0,22.3972,22.4528,22.3786,22.4157,33800.0
2009-07-10 15:00:00,24.16,24.33,24.13,24.31,67400.0,22.4064,22.5641,22.3786,22.5455,67400.0
2009-07-10 15:30:00,24.3,24.43,24.22,24.36,176200.0,22.5363,22.6568,22.4621,22.5919,176200.0
2009-07-13 09:30:00,24.36,24.52,23.78,23.78,110400.0,22.5919,22.7403,22.054,22.054,110400.0
2009-07-13 10:00:00,23.78,23.88,23.6,23.84,177800.0,22.054,22.1468,21.8871,22.1097,177800.0
2009-07-13 10:30:00,23.87,24.01,23.79,23.89,81400.0,22.1375,22.2673,22.0633,22.156,81400.0
2009-07-13 11:00:00,23.9,23.93,23.81,23.86,97200.0,22.1653,22.1931,22.0818,22.1282,97200.0
2009-07-13 11:30:00,23.9,24.03,23.9,23.95,110400.0,22.1653,22.2859,22.1653,22.2117,110400.0
2009-07-13 12:00:00,23.97,24.11,23.97,24.09,47400.0,22.2302,22.3601,22.2302,22.3415,47400.0
2009-07-13 12:30:00,24.09,24.1,23.98,24.01,59800.0,22.3415,22.3508,22.2395,22.2673,59800.0
2009-07-13 13:00:00,24.02,24.04,23.93,23.93,141600.0,22.2766,22.2951,22.1931,22.1931,141600.0
2009-07-13 13:30:00,23.96,24.04,23.93,23.98,52400.0,22.2209,22.2951,22.1931,22.2395,52400.0
2009-07-13 14:00:00,24.0,24.1,23.97,24.05,114400.0,22.258,22.3508,22.2302,22.3044,114400.0
2009-07-13 14:30:00,24.07,24.09,23.99,24.05,104800.0,22.323,22.3415,22.2488,22.3044,104800.0
2009-07-13 15:00:00,24.05,24.13,24.01,24.09,88400.0,22.3044,22.3786,22.2673,22.3415,88400.0
2009-07-13 15:30:00,24.08,24.21,24.04,24.18,250000.0,22.3322,22.4528,22.2951,22.425,250000.0
2009-07-14 09:30:00,24.11,24.2,23.74,23.97,76600.0,22.3601,22.4435,22.0169,22.2302,76600.0
2009-07-14 10:00:00,23.99,24.19,23.96,24.14,81200.0,22.2488,22.4343,22.2209,22.3879,81200.0
2009-07-14 10:30:00,24.15,24.15,24.03,24.07,39800.0,22.3972,22.3972,22.2859,22.323,39800.0
2009-07-14 11:00:00,24.07,24.16,24.0,24.03,50800.0,22.323,22.4064,22.258,22.2859,50800.0
2009-07-14 11:30:00,24.01,24.04,23.86,23.87,40200.0,22.2673,22.2951,22.1282,22.1375,40200.0
2009-07-14 12:00:00,23.88,23.92,23.8,23.85,175800.0,22.1468,22.1838,22.0726,22.1189,175800.0
2009-07-14 12:30:00,23.86,24.17,23.86,24.16,57200.0,22.1282,22.4157,22.1282,22.4064,57200.0
2009-07-14 13:00:00,24.17,24.17,24.01,24.07,64000.0,22.4157,22.4157,22.2673,22.323,64000.0
2009-07-14 13:30:00,24.08,24.11,23.98,24.07,84600.0,22.3322,22.3601,22.2395,22.323,84600.0
2009-07-14 14:00:00,24.09,24.28,23.97,24.23,120800.0,22.3415,22.5177,22.2302,22.4713,120800.0
2009-07-14 14:30:00,24.22,24.35,24.21,24.33,71600.0,22.4621,22.5826,22.4528,22.5641,71600.0
2009-07-14 15:00:00,24.33,24.43,24.3,24.36,143000.0,22.5641,22.6568,22.5363,22.5919,143000.0
2009-07-14 15:30:00,24.36,24.57,24.36,24.55,404000.0,22.5919,22.7867,22.5919,22.7681,404000.0
2009-07-15 09:30:00,24.77,24.83,24.47,24.74,83800.0,22.9722,23.0278,22.6939,22.9443,83800.0
2009-07-15 10:00:00,24.73,24.87,24.63,24.73,89800.0,22.9351,23.0649,22.8423,22.9351,89800.0
2009-07-15 10:30:00,24.72,24.91,24.68,24.91,68000.0,22.9258,23.102,22.8887,23.102,68000.0
2009-07-15 11:00:00,24.89,24.92,24.77,24.89,25800.0,23.0834,23.1113,22.9722,23.0834,25800.0
2009-07-15 11:30:00,24.91,25.1,24.88,25.0,71400.0,23.102,23.2782,23.0742,23.1855,71400.0
2009-07-15 12:00:00,25.0,25.08,25.0,25.0,37200.0,23.1855,23.2597,23.1855,23.1855,37200.0
2009-07-15 12:30:00,25.01,25.11,25.0,25.06,222200.0,23.1947,23.2875,23.1855,23.2411,222200.0
2009-07-15 13:00:00,25.05,25.11,25.04,25.11,85200.0,23.2318,23.2875,23.2226,23.2875,85200.0
2009-07-15 13:30:00,25.12,25.2,25.1,25.15,38400.0,23.2968,23.3709,23.2782,23.3246,38400.0
2009-07-15 14:00:00,25.15,25.17,25.09,25.1,81600.0,23.3246,23.3431,23.2689,23.2782,81600.0
2009-07-15 14:30:00,25.11,25.19,25.05,25.17,96200.0,23.2875,23.3617,23.2318,23.3431,96200.0
2009-07-15 15:00:00,25.17,25.23,25.08,25.11,102600.0,23.3431,23.3988,23.2597,23.2875,102600.0
2009-07-15 15:30:00,25.12,25.2,25.1,25.15,163400.0,23.2968,23.3709,23.2782,23.3246,163400.0
2009-07-16 09:30:00,25.04,25.31,24.93,25.28,49800.0,23.2226,23.473,23.1205,23.4451,49800.0
2009-07-16 10:00:00,25.26,25.38,25.04,25.11,56400.0,23.4266,23.5379,23.2226,23.2875,56400.0
2009-07-16 10:30:00,25.12,25.36,25.12,25.29,48400.0,23.2968,23.5193,23.2968,23.4544,48400.0
2009-07-16 11:00:00,25.27,25.33,25.23,25.33,78800.0,23.4359,23.4915,23.3988,23.4915,78800.0
2009-07-16 11:30:00,25.3,25.3,25.03,25.15,52800.0,23.4637,23.4637,23.2133,23.3246,52800.0
2009-07-16 12:00:00,25.16,25.24,25.16,25.23,29600.0,23.3338,23.408,23.3338,23.3988,29600.0
2009-07-16 12:30:00,25.22,25.26,25.19,25.26,10200.0,23.3895,23.4266,23.3617,23.4266,10200.0
2009-07-16 13:00:00,25.27,25.41,25.27,25.41,18400.0,23.4359,23.5657,23.4359,23.5657,18400.0
2009-07-16 13:30:00,25.41,25.57,25.4,25.55,40800.0,23.5657,23.7141,23.5564,23.6955,40800.0
2009-07-16 14:00:00,25.55,25.64,25.52,25.64,75200.0,23.6955,23.779,23.6677,23.779,75200.0
2009-07-16 14:30:00,25.65,25.88,25.65,25.88,87000.0,23.7883,24.0016,23.7883,24.0016,87000.0
2009-07-16 15:00:00,25.87,25.94,25.83,25.92,152600.0,23.9923,24.0572,23.9552,24.0387,152600.0
2009-07-16 15:30:00,25.93,25.97,25.86,25.9,372600.0,24.048,24.0851,23.983,24.0201,372600.0
2009-07-17 09:30:00,26.0,26.0,25.75,25.9,159000.0,24.1129,24.1129,23.881,24.0201,159000.0
2009-07-17 10:00:00,25.89,26.0,25.77,25.99,117400.0,24.0109,24.1129,23.8996,24.1036,117400.0
2009-07-17 10:30:00,25.98,26.03,25.97,26.03,74600.0,24.0943,24.1407,24.0851,24.1407,74600.0
2009-07-17 11:00:00,26.03,26.1,26.01,26.09,73000.0,24.1407,24.2056,24.1222,24.1963,73000.0
2009-07-17 11:30:00,26.1,26.11,26.05,26.09,77800.0,24.2056,24.2149,24.1593,24.1963,77800.0
2009-07-17 12:00:00,26.09,26.16,26.07,26.13,67200.0,24.1963,24.2613,24.1778,24.2334,67200.0
2009-07-17 12:30:00,26.13,26.2,26.08,26.09,87800.0,24.2334,24.2984,24.1871,24.1963,87800.0
2009-07-17 13:00:00,26.09,26.14,26.0,26.04,88400.0,24.1963,24.2427,24.1129,24.15,88400.0
2009-07-17 13:30:00,26.04,26.13,26.04,26.1,52000.0,24.15,24.2334,24.15,24.2056,52000.0
2009-07-17 14:00:00,26.1,26.13,26.08,26.11,61200.0,24.2056,24.2334,24.1871,24.2149,61200.0
2009-07-17 14:30:00,26.12,26.15,26.09,26.14,71400.0,24.2242,24.252,24.1963,24.2427,71400.0
2009-07-17 15:00:00,26.14,26.14,26.04,26.07,137000.0,24.2427,24.2427,24.15,24.1778,137000.0
2009-07-17 15:30:00,26.06,26.09,25.99,26.02,290800.0,24.1685,24.1963,24.1036,24.1314,290800.0
2009-07-20 09:30:00,26.06,26.07,25.84,25.94,193600.0,24.1685,24.1778,23.9645,24.0572,193600.0
2009-07-20 10:00:00,25.97,26.06,25.71,25.74,108200.0,24.0851,24.1685,23.8439,23.8718,108200.0
2009-07-20 10:30:00,25.75,25.86,25.65,25.73,59000.0,23.881,23.983,23.7883,23.8625,59000.0
2009-07-20 11:00:00,25.73,25.86,25.73,25.82,95400.0,23.8625,23.983,23.8625,23.9459,95400.0
2009-07-20 11:30:00,25.83,25.83,25.71,25.78,40600.0,23.9552,23.9552,23.8439,23.9088,40600.0
2009-07-20 12:00:00,25.77,25.79,25.64,25.64,62200.0,23.8996,23.9181,23.779,23.779,62200.0
2009-07-20 12:30:00,25.64,25.74,25.59,25.74,50200.0,23.779,23.8718,23.7326,23.8718,50200.0
2009-07-20 13:00:00,25.74,25.75,25.64,25.64,35400.0,23.8718,23.881,23.779,23.779,35400.0
2009-07-20 13:30:00,25.65,25.65,25.53,25.6,64600.0,23.7883,23.7883,23.677,23.7419,64600.0
2009-07-20 14:00:00,25.58,25.62,25.49,25.59,64400.0,23.7234,23.7605,23.6399,23.7326,64400.0
2009-07-20 14:30:00,25.59,25.69,25.57,25.67,71200.0,23.7326,23.8254,23.7141,23.8068,71200.0
2009-07-20 15:00:00,25.68,25.78,25.68,25.75,46600.0,23.8161,23.9088,23.8161,23.881,46600.0
2009-07-20 15:30:00,25.76,25.88,25.72,25.81,174600.0,23.8903,24.0016,23.8532,23.9367,174600.0
2009-07-21 09:30:00,25.75,26.36,25.75,26.0,78200.0,23.881,24.4468,23.881,24.1129,78200.0
2009-07-21 10:00:00,25.98,26.09,25.85,25.85,83600.0,24.0943,24.1963,23.9738,23.9738,83600.0
2009-07-21 10:30:00,25.86,25.96,25.6,25.65,57600.0,23.983,24.0758,23.7419,23.7883,57600.0
2009-07-21 11:00:00,25.61,25.65,25.5,25.5,62800.0,23.7512,23.7883,23.6492,23.6492,62800.0
2009-07-21 11:30:00,25.52,25.59,25.48,25.48,28600.0,23.6677,23.7326,23.6306,23.6306,28600.0
2009-07-21 12:00:00,25.5,25.53,25.49,25.5,39000.0,23.6492,23.677,23.6399,23.6492,39000.0
2009-07-21 12:30:00,25.5,25.57,25.38,25.42,48200.0,23.6492,23.7141,23.5379,23.575,48200.0
2009-07-21 13:00:00,25.42,25.43,25.33,25.38,51800.0,23.575,23.5843,23.4915,23.5379,51800.0
2009-07-21 13:30:00,25.38,25.47,25.33,25.46,44600.0,23.5379,23.6213,23.4915,23.6121,44600.0
2009-07-21 14:00:00,25.46,25.52,25.42,25.48,47800.0,23.6121,23.6677,23.575,23.6306,47800.0
2009-07-21 14:30:00,25.48,25.53,25.43,25.5,47800.0,23.6306,23.677,23.5843,23.6492,47800.0
2009-07-21 15:00:00,25.49,25.6,25.45,25.6,97000.0,23.6399,23.7419,23.6028,23.7419,97000.0
2009-07-21 15:30:00,25.63,25.69,25.56,25.69,138600.0,23.7697,23.8254,23.7048,23.8254,138600.0
2009-07-22 09:30:00,25.54,26.04,25.54,26.0,67600.0,23.6863,24.15,23.6863,24.1129,67600.0
2009-07-22 10:00:00,26.0,26.11,25.83,25.83,147400.0,24.1129,24.2149,23.9552,23.9552,147400.0
2009-07-22 10:30:00,25.84,25.88,25.69,25.75,136600.0,23.9645,24.0016,23.8254,23.881,136600.0
2009-07-22 11:00:00,25.75,25.81,25.61,25.61,65400.0,23.881,23.9367,23.7512,23.7512,65400.0
2009-07-22 11:30:00,25.65,25.65,25.5,25.55,42200.0,23.7883,23.7883,23.6492,23.6955,42200.0
2009-07-22 12:00:00,25.57,25.64,25.5,25.64,55000.0,23.7141,23.779,23.6492,23.779,55000.0
2009-07-22 12:30:00,25.64,25.65,25.49,25.5,62600.0,23.779,23.7883,23.6399,23.6492,62600.0
2009-07-22 13:00:00,25.5,25.5,25.35,25.38,36600.0,23.6492,23.6492,23.5101,23.5379,36600.0
2009-07-22 13:30:00,25.38,25.43,25.29,25.3,28000.0,23.5379,23.5843,23.4544,23.4637,28000.0
2009-07-22 14:00:00,25.32,25.34,25.24,25.33,32000.0,23.4822,23.5008,23.408,23.4915,32000.0
2009-07-22 14:30:00,25.33,25.39,25.3,25.36,28800.0,23.4915,23.5472,23.4637,23.5193,28800.0
2009-07-22 15:00:00,25.36,25.47,25.36,25.42,153800.0,23.5193,23.6213,23.5193,23.575,153800.0
2009-07-22 15:30:00,25.42,25.61,25.4,25.58,199800.0,23.575,23.7512,23.5564,23.7234,199800.0
2009-07-23 09:30:00,25.61,25.75,25.47,25.68,50800.0,23.7512,23.881,23.6213,23.8161,50800.0
2009-07-23 10:00:00,25.69,25.75,25.65,25.71,97200.0,23.8254,23.881,23.7883,23.8439,97200.0
2009-07-23 10:30:00,25.73,25.81,25.55,25.66,123600.0,23.8625,23.9367,23.6955,23.7976,123600.0
2009-07-23 11:00:00,25.65,25.75,25.65,25.74,92600.0,23.7883,23.881,23.7883,23.8718,92600.0
2009-07-23 11:30:00,25.73,25.75,25.6,25.61,33400.0,23.8625,23.881,23.7419,23.7512,33400.0
2009-07-23 12:00:00,25.61,25.73,25.61,25.73,41200.0,23.7512,23.8625,23.7512,23.8625,41200.0
2009-07-23 12:30:00,25.73,25.75,25.64,25.72,28000.0,23.8625,23.881,23.779,23.8532,28000.0
2009-07-23 13:00:00,25.74,25.74,25.63,25.64,26400.0,23.8718,23.8718,23.7697,23.779,26400.0
2009-07-23 13:30:00,25.61,25.64,25.5,25.51,56600.0,23.7512,23.779,23.6492,23.6584,56600.0
2009-07-23 14:00:00,25.51,25.6,25.48,25.5,79200.0,23.6584,23.7419,23.6306,23.6492,79200.0
2009-07-23 14:30:00,25.5,25.51,25.45,25.47,59200.0,23.6492,23.6584,23.6028,23.6213,59200.0
2009-07-23 15:00:00,25.46,25.67,25.45,25.65,94000.0,23.6121,23.8068,23.6028,23.7883,94000.0
2009-07-23 15:30:00,25.65,25.65,25.43,25.52,141200.0,23.7883,23.7883,23.5843,23.6677,141200.0
2009-07-24 09:30:00,25.41,25.91,25.41,25.91,83800.0,23.5657,24.0294,23.5657,24.0294,83800.0
2009-07-24 10:00:00,25.9,25.91,25.5,25.77,76600.0,24.0201,24.0294,23.6492,23.8996,76600.0
2009-07-24 10:30:00,25.8,25.86,25.71,25.79,45400.0,23.9274,23.983,23.8439,23.9181,45400.0
2009-07-24 11:00:00,25.79,25.8,25.58,25.63,58200.0,23.9181,23.9274,23.7234,23.7697,58200.0
2009-07-24 11:30:00,25.67,25.85,25.66,25.81,50200.0,23.8068,23.9738,23.7976,23.9367,50200.0
2009-07-24 12:00:00,25.82,26.03,25.79,25.96,192000.0,23.9459,24.1407,23.9181,24.0758,192000.0
2009-07-24 12:30:00,25.96,26.03,25.92,25.96,37600.0,24.0758,24.1407,24.0387,24.0758,37600.0
2009-07-24 13:00:00,25.96,25.99,25.9,25.96,40600.0,24.0758,24.1036,24.0201,24.0758,40600.0
2009-07-24 13:30:00,25.96,26.13,25.96,26.09,45800.0,24.0758,24.2334,24.0758,24.1963,45800.0
2009-07-24 14:00:00,26.08,26.17,26.07,26.17,200000.0,24.1871,24.2705,24.1778,24.2705,200000.0
2009-07-24 14:30:00,26.18,26.31,26.15,26.18,124800.0,24.2798,24.4004,24.252,24.2798,124800.0
2009-07-24 15:00:00,26.18,26.2,26.1,26.16,160600.0,24.2798,24.2984,24.2056,24.2613,160600.0
2009-07-24 15:30:00,26.15,26.31,26.03,26.3,239200.0,24.252,24.4004,24.1407,24.3911,239200.0
2009-07-27 11:00:00,26.11,26.13,26.07,26.1,41400.0,24.2149,24.2334,24.1778,24.2056,41400.0
2009-07-27 11:30:00,26.1,26.19,26.07,26.11,63800.0,24.2056,24.2891,24.1778,24.2149,63800.0
2009-07-27 12:00:00,26.11,26.15,26.06,26.13,74800.0,24.2149,24.252,24.1685,24.2334,74800.0
2009-07-27 12:30:00,26.13,26.13,25.96,26.07,55200.0,24.2334,24.2334,24.0758,24.1778,55200.0
2009-07-27 13:00:00,26.07,26.11,25.97,26.03,52000.0,24.1778,24.2149,24.0851,24.1407,52000.0
2009-07-27 13:30:00,26.03,26.31,26.03,26.25,111800.0,24.1407,24.4004,24.1407,24.3447,111800.0
2009-07-27 14:00:00,26.25,26.38,26.22,26.25,79000.0,24.3447,24.4653,24.3169,24.3447,79000.0
2009-07-27 14:30:00,26.25,26.5,26.25,26.5,51800.0,24.3447,24.5766,24.3447,24.5766,51800.0
2009-07-27 15:00:00,26.52,26.61,26.42,26.42,114600.0,24.5951,24.6786,24.5024,24.5024,114600.0
2009-07-27 15:30:00,26.43,26.54,26.33,26.52,192800.0,24.5117,24.6137,24.4189,24.5951,192800.0
2009-07-28 09:30:00,26.77,27.66,26.6,27.62,408800.0,24.827,25.6524,24.6693,25.6153,408800.0
2009-07-28 10:00:00,27.61,27.63,27.2,27.23,283600.0,25.606,25.6246,25.2258,25.2536,283600.0
2009-07-28 10:30:00,27.22,27.29,27.07,27.25,106000.0,25.2443,25.3092,25.1052,25.2722,106000.0
2009-07-28 11:00:00,27.22,27.38,27.18,27.23,123200.0,25.2443,25.3927,25.2072,25.2536,123200.0
2009-07-28 11:30:00,27.23,27.23,26.87,26.9,35400.0,25.2536,25.2536,24.9197,24.9476,35400.0
2009-07-28 12:00:00,26.9,27.0,26.89,26.93,38200.0,24.9476,25.0403,24.9383,24.9754,38200.0
2009-07-28 12:30:00,26.92,26.96,26.87,26.92,37000.0,24.9661,25.0032,24.9197,24.9661,37000.0
2009-07-28 13:00:00,26.92,27.18,26.92,27.16,58800.0,24.9661,25.2072,24.9661,25.1887,58800.0
2009-07-28 13:30:00,27.17,27.25,27.15,27.22,48600.0,25.198,25.2722,25.1794,25.2443,48600.0
2009-07-28 14:00:00,27.21,27.41,27.17,27.24,102400.0,25.2351,25.4205,25.198,25.2629,102400.0
2009-07-28 14:30:00,27.25,27.39,27.24,27.38,173400.0,25.2722,25.402,25.2629,25.3927,173400.0
2009-07-28 15:00:00,27.38,27.62,27.35,27.46,334600.0,25.3927,25.6153,25.3649,25.4669,334600.0
2009-07-28 15:30:00,27.46,27.55,27.31,27.5,408400.0,25.4669,25.5504,25.3278,25.504,408400.0
2009-07-29 09:30:00,28.13,28.65,27.86,28.18,936600.0,26.0883,26.5705,25.8379,26.1347,936600.0
2009-07-29 10:00:00,28.17,28.18,27.77,27.97,357200.0,26.1254,26.1347,25.7544,25.9399,357200.0
2009-07-29 10:30:00,27.97,28.06,27.86,27.86,321200.0,25.9399,26.0234,25.8379,25.8379,321200.0
2009-07-29 11:00:00,27.88,28.0,27.78,27.89,139400.0,25.8564,25.9677,25.7637,25.8657,139400.0
2009-07-29 11:30:00,27.9,28.2,27.86,28.16,293200.0,25.875,26.1532,25.8379,26.1161,293200.0
2009-07-29 12:00:00,28.16,28.29,28.09,28.24,173400.0,26.1161,26.2367,26.0512,26.1903,173400.0
2009-07-29 12:30:00,28.24,28.68,28.23,28.54,182000.0,26.1903,26.5984,26.181,26.4685,182000.0
2009-07-29 13:00:00,28.53,28.55,28.34,28.49,155600.0,26.4592,26.4778,26.283,26.4222,155600.0
2009-07-29 13:30:00,28.5,28.64,28.4,28.59,145600.0,26.4314,26.5613,26.3387,26.5149,145600.0
2009-07-29 14:00:00,28.59,28.59,28.45,28.56,88200.0,26.5149,26.5149,26.3851,26.4871,88200.0
2009-07-29 14:30:00,28.56,28.56,28.44,28.53,92200.0,26.4871,26.4871,26.3758,26.4592,92200.0
2009-07-29 15:00:00,28.53,28.81,28.53,28.61,318600.0,26.4592,26.7189,26.4592,26.5334,318600.0
2009-07-29 15:30:00,28.62,28.72,28.55,28.6,278000.0,26.5427,26.6355,26.4778,26.5242,278000.0
2009-07-30 09:30:00,28.78,28.84,28.15,28.41,132600.0,26.6911,26.7467,26.1068,26.348,132600.0
2009-07-30 10:00:00,28.43,29.03,28.43,28.88,232000.0,26.3665,26.923,26.3665,26.7838,232000.0
2009-07-30 10:30:00,28.89,29.07,28.8,28.85,152600.0,26.7931,26.9601,26.7097,26.756,152600.0
2009-07-30 11:00:00,28.87,28.88,28.72,28.75,76600.0,26.7746,26.7838,26.6355,26.6633,76600.0
2009-07-30 11:30:00,28.75,28.77,28.5,28.74,81800.0,26.6633,26.6818,26.4314,26.654,81800.0
2009-07-30 12:00:00,28.74,28.81,28.6,28.67,215000.0,26.654,26.7189,26.5242,26.5891,215000.0
2009-07-30 12:30:00,28.67,28.75,28.54,28.55,40000.0,26.5891,26.6633,26.4685,26.4778,40000.0
2009-07-30 13:00:00,28.58,28.65,28.54,28.56,43400.0,26.5056,26.5705,26.4685,26.4871,43400.0
2009-07-30 13:30:00,28.55,28.59,28.36,28.37,79000.0,26.4778,26.5149,26.3016,26.3109,79000.0
2009-07-30 14:00:00,28.38,28.42,28.36,28.38,53600.0,26.3201,26.3572,26.3016,26.3201,53600.0
2009-07-30 14:30:00,28.41,28.42,28.34,28.36,123000.0,26.348,26.3572,26.283,26.3016,123000.0
2009-07-30 15:00:00,28.36,28.43,28.34,28.41,118200.0,26.3016,26.3665,26.283,26.348,118200.0
2009-07-30 15:30:00,28.43,28.43,28.25,28.34,252600.0,26.3665,26.3665,26.1996,26.283,252600.0
2009-07-31 09:30:00,28.34,28.55,28.32,28.38,111000.0,26.283,26.4778,26.2645,26.3201,111000.0
2009-07-31 10:00:00,28.34,28.45,27.7,27.72,258400.0,26.283,26.3851,25.6895,25.708,258400.0
2009-07-31 10:30:00,27.72,27.88,27.67,27.77,189000.0,25.708,25.8564,25.6617,25.7544,189000.0
2009-07-31 11:00:00,27.75,27.84,27.68,27.83,121400.0,25.7359,25.8193,25.6709,25.8101,121400.0
2009-07-31 11:30:00,27.82,27.92,27.8,27.85,28400.0,25.8008,25.8935,25.7822,25.8286,28400.0
2009-07-31 12:00:00,27.84,27.86,27.75,27.78,52200.0,25.8193,25.8379,25.7359,25.7637,52200.0
2009-07-31 12:30:00,27.78,27.79,27.61,27.66,85600.0,25.7637,25.773,25.606,25.6524,85600.0
2009-07-31 13:00:00,27.68,27.79,27.58,27.79,137400.0,25.6709,25.773,25.5782,25.773,137400.0
2009-07-31 13:30:00,27.8,27.91,27.8,27.86,41600.0,25.7822,25.8842,25.7822,25.8379,41600.0
2009-07-31 14:00:00,27.86,28.13,27.86,28.1,72400.0,25.8379,26.0883,25.8379,26.0605,72400.0
2009-07-31 14:30:00,28.11,28.15,27.92,28.03,134600.0,26.0697,26.1068,25.8935,25.9955,134600.0
2009-07-31 15:00:00,28.03,28.18,28.03,28.17,73000.0,25.9955,26.1347,25.9955,26.1254,73000.0
2009-07-31 15:30:00,28.15,28.18,27.72,27.82,321800.0,26.1068,26.1347,25.708,25.8008,321800.0
2009-08-03 09:30:00,28.12,28.84,28.08,28.63,319400.0,26.079,26.7467,26.0419,26.552,319400.0
2009-08-03 10:00:00,28.62,28.97,28.61,28.77,216200.0,26.5427,26.8673,26.5334,26.6818,216200.0
2009-08-03 10:30:00,28.81,29.0,28.79,28.93,162000.0,26.7189,26.8951,26.7004,26.8302,162000.0
2009-08-03 11:00:00,28.94,29.02,28.93,28.96,191800.0,26.8395,26.9137,26.8302,26.858,191800.0
2009-08-03 11:30:00,28.98,29.06,28.95,29.0,193800.0,26.8766,26.9508,26.8488,26.8951,193800.0
2009-08-03 12:00:00,29.0,29.07,28.97,29.02,358200.0,26.8951,26.9601,26.8673,26.9137,358200.0
2009-08-03 12:30:00,29.02,29.1,28.98,29.03,173400.0,26.9137,26.9879,26.8766,26.923,173400.0
2009-08-03 13:00:00,29.03,29.08,28.89,28.89,125400.0,26.923,26.9693,26.7931,26.7931,125400.0
2009-08-03 13:30:00,28.9,28.95,28.82,28.88,99600.0,26.8024,26.8488,26.7282,26.7838,99600.0
2009-08-03 14:00:00,28.88,29.08,28.88,29.05,152800.0,26.7838,26.9693,26.7838,26.9415,152800.0
2009-08-03 14:30:00,29.05,29.1,29.01,29.06,199200.0,26.9415,26.9879,26.9044,26.9508,199200.0
2009-08-03 15:00:00,29.04,29.07,28.99,29.03,89600.0,26.9322,26.9601,26.8859,26.923,89600.0
2009-08-03 15:30:00,29.03,29.27,29.0,29.18,394200.0,26.923,27.1455,26.8951,27.0621,394200.0
2009-08-04 09:30:00,29.07,29.4,29.07,29.15,97000.0,26.9601,27.2661,26.9601,27.0342,97000.0
2009-08-04 10:00:00,29.17,29.21,29.02,29.18,114200.0,27.0528,27.0899,26.9137,27.0621,114200.0
2009-08-04 10:30:00,29.14,29.21,29.04,29.13,45800.0,27.025,27.0899,26.9322,27.0157,45800.0
2009-08-04 11:00:00,29.14,29.19,29.07,29.08,79800.0,27.025,27.0713,26.9601,26.9693,79800.0
2009-08-04 11:30:00,29.08,29.36,29.08,29.22,146800.0,26.9693,27.229,26.9693,27.0992,146800.0
2009-08-04 12:00:00,29.22,29.24,29.08,29.21,45600.0,27.0992,27.1177,26.9693,27.0899,45600.0
2009-08-04 12:30:00,29.21,29.27,29.18,29.2,58200.0,27.0899,27.1455,27.0621,27.0806,58200.0
2009-08-04 13:00:00,29.2,29.3,29.18,29.24,129000.0,27.0806,27.1734,27.0621,27.1177,129000.0
2009-08-04 13:30:00,29.25,29.29,29.21,29.21,111600.0,27.127,27.1641,27.0899,27.0899,111600.0
2009-08-04 14:00:00,29.22,29.28,29.16,29.25,141600.0,27.0992,27.1548,27.0435,27.127,141600.0
2009-08-04 14:30:00,29.26,29.31,29.22,29.25,41400.0,27.1363,27.1826,27.0992,27.127,41400.0
2009-08-04 15:00:00,29.25,29.3,29.23,29.27,118400.0,27.127,27.1734,27.1084,27.1455,118400.0
2009-08-04 15:30:00,29.27,29.28,29.15,29.25,265200.0,27.1455,27.1548,27.0342,27.127,265200.0
2009-08-05 09:30:00,29.11,29.13,28.53,28.83,229400.0,26.9972,27.0157,26.4592,26.7375,229400.0
2009-08-05 10:00:00,28.78,29.02,28.67,28.89,281600.0,26.6911,26.9137,26.5891,26.7931,281600.0
2009-08-05 10:30:00,28.87,29.1,28.85,28.94,181200.0,26.7746,26.9879,26.756,26.8395,181200.0
2009-08-05 11:00:00,28.95,28.96,28.84,28.88,47600.0,26.8488,26.858,26.7467,26.7838,47600.0
2009-08-05 11:30:00,28.88,28.95,28.88,28.93,67600.0,26.7838,26.8488,26.7838,26.8302,67600.0
2009-08-05 12:00:00,28.93,28.93,28.8,28.8,28800.0,26.8302,26.8302,26.7097,26.7097,28800.0
2009-08-05 12:30:00,28.79,28.8,28.7,28.72,29200.0,26.7004,26.7097,26.6169,26.6355,29200.0
2009-08-05 13:00:00,28.74,28.81,28.64,28.8,28000.0,26.654,26.7189,26.5613,26.7097,28000.0
2009-08-05 13:30:00,28.77,28.84,28.67,28.71,31400.0,26.6818,26.7467,26.5891,26.6262,31400.0
2009-08-05 14:00:00,28.72,28.8,28.71,28.8,70000.0,26.6355,26.7097,26.6262,26.7097,70000.0
2009-08-05 14:30:00,28.8,28.88,28.78,28.79,55600.0,26.7097,26.7838,26.6911,26.7004,55600.0
2009-08-05 15:00:00,28.81,28.83,28.78,28.82,82000.0,26.7189,26.7375,26.6911,26.7282,82000.0
2009-08-05 15:30:00,28.82,28.92,28.78,28.81,367400.0,26.7282,26.8209,26.6911,26.7189,367400.0
2009-08-06 09:30:00,28.83,28.84,28.18,28.36,252000.0,26.7375,26.7467,26.1347,26.3016,252000.0
2009-08-06 10:00:00,28.37,28.68,28.36,28.49,262600.0,26.3109,26.5984,26.3016,26.4222,262600.0
2009-08-06 10:30:00,28.48,28.75,28.41,28.57,129800.0,26.4129,26.6633,26.348,26.4963,129800.0
2009-08-06 11:00:00,28.59,28.76,28.53,28.73,98600.0,26.5149,26.6726,26.4592,26.6447,98600.0
2009-08-06 11:30:00,28.71,28.73,28.38,28.48,94800.0,26.6262,26.6447,26.3201,26.4129,94800.0
2009-08-06 12:00:00,28.48,28.57,28.43,28.43,37400.0,26.4129,26.4963,26.3665,26.3665,37400.0
2009-08-06 12:30:00,28.4,28.4,28.1,28.16,93600.0,26.3387,26.3387,26.0605,26.1161,93600.0
2009-08-06 13:00:00,28.14,28.27,28.14,28.25,109800.0,26.0976,26.2181,26.0976,26.1996,109800.0
2009-08-06 13:30:00,28.25,28.38,28.2,28.33,49200.0,26.1996,26.3201,26.1532,26.2738,49200.0
2009-08-06 14:00:00,28.32,28.38,28.25,28.36,74800.0,26.2645,26.3201,26.1996,26.3016,74800.0
2009-08-06 14:30:00,28.34,28.34,28.24,28.29,48600.0,26.283,26.283,26.1903,26.2367,48600.0
2009-08-06 15:00:00,28.29,28.38,28.28,28.3,52400.0,26.2367,26.3201,26.2274,26.2459,52400.0
2009-08-06 15:30:00,28.31,28.47,28.31,28.35,210200.0,26.2552,26.4036,26.2552,26.2923,210200.0
2009-08-07 09:30:00,28.48,28.67,28.3,28.45,162400.0,26.4129,26.5891,26.2459,26.3851,162400.0
2009-08-07 10:00:00,28.49,28.73,28.41,28.63,91400.0,26.4222,26.6447,26.348,26.552,91400.0
2009-08-07 10:30:00,28.66,28.81,28.62,28.76,186000.0,26.5798,26.7189,26.5427,26.6726,186000.0
2009-08-07 11:00:00,28.77,28.96,28.6,28.96,164200.0,26.6818,26.858,26.5242,26.858,164200.0
2009-08-07 11:30:00,28.97,29.05,28.78,29.02,64000.0,26.8673,26.9415,26.6911,26.9137,64000.0
2009-08-07 12:00:00,29.0,29.13,28.68,28.86,200400.0,26.8951,27.0157,26.5984,26.7653,200400.0
2009-08-07 12:30:00,28.87,29.08,28.86,29.0,66800.0,26.7746,26.9693,26.7653,26.8951,66800.0
2009-08-07 13:00:00,29.0,29.03,28.86,28.91,99400.0,26.8951,26.923,26.7653,26.8117,99400.0
2009-08-07 13:30:00,28.92,28.95,28.82,28.84,38000.0,26.8209,26.8488,26.7282,26.7467,38000.0
2009-08-07 14:00:00,28.83,28.84,28.58,28.58,53600.0,26.7375,26.7467,26.5056,26.5056,53600.0
2009-08-07 14:30:00,28.58,28.69,28.56,28.68,38200.0,26.5056,26.6076,26.4871,26.5984,38200.0
2009-08-07 15:00:00,28.67,28.72,28.61,28.7,51400.0,26.5891,26.6355,26.5334,26.6169,51400.0
2009-08-07 15:30:00,28.68,28.68,28.54,28.57,103000.0,26.5984,26.5984,26.4685,26.4963,103000.0
2009-08-10 09:30:00,28.53,28.83,28.16,28.8,57000.0,26.4592,26.7375,26.1161,26.7097,57000.0
2009-08-10 10:00:00,28.81,28.95,28.77,28.82,71800.0,26.7189,26.8488,26.6818,26.7282,71800.0
2009-08-10 10:30:00,28.86,29.11,28.82,29.06,65000.0,26.7653,26.9972,26.7282,26.9508,65000.0
2009-08-10 11:00:00,29.06,29.07,28.95,29.02,109000.0,26.9508,26.9601,26.8488,26.9137,109000.0
2009-08-10 11:30:00,29.01,29.01,28.8,28.8,13800.0,26.9044,26.9044,26.7097,26.7097,13800.0
2009-08-10 12:00:00,28.81,28.81,28.64,28.66,48800.0,26.7189,26.7189,26.5613,26.5798,48800.0
2009-08-10 12:30:00,28.62,28.7,28.61,28.64,11800.0,26.5427,26.6169,26.5334,26.5613,11800.0
2009-08-10 13:00:00,28.61,28.76,28.61,28.74,27400.0,26.5334,26.6726,26.5334,26.654,27400.0
2009-08-10 13:30:00,28.72,28.74,28.63,28.71,56000.0,26.6355,26.654,26.552,26.6262,56000.0
2009-08-10 14:00:00,28.72,28.72,28.54,28.58,46200.0,26.6355,26.6355,26.4685,26.5056,46200.0
2009-08-10 14:30:00,28.6,28.67,28.55,28.64,43000.0,26.5242,26.5891,26.4778,26.5613,43000.0
2009-08-10 15:00:00,28.64,28.87,28.64,28.83,53000.0,26.5613,26.7746,26.5613,26.7375,53000.0
2009-08-10 15:30:00,28.82,28.92,28.79,28.85,109600.0,26.7282,26.8209,26.7004,26.756,109600.0
2009-08-11 09:30:00,28.78,29.03,28.49,28.55,98800.0,26.6911,26.923,26.4222,26.4778,98800.0
2009-08-11 10:00:00,28.53,28.62,28.42,28.61,81600.0,26.4592,26.5427,26.3572,26.5334,81600.0
2009-08-11 10:30:00,28.64,28.77,28.62,28.66,116200.0,26.5613,26.6818,26.5427,26.5798,116200.0
2009-08-11 11:00:00,28.67,28.71,28.45,28.55,44000.0,26.5891,26.6262,26.3851,26.4778,44000.0
2009-08-11 11:30:00,28.54,28.65,28.5,28.64,27600.0,26.4685,26.5705,26.4314,26.5613,27600.0
2009-08-11 12:00:00,28.64,28.72,28.6,28.67,26400.0,26.5613,26.6355,26.5242,26.5891,26400.0
2009-08-11 12:30:00,28.67,28.67,28.52,28.57,69000.0,26.5891,26.5891,26.45,26.4963,69000.0
2009-08-11 13:00:00,28.57,28.65,28.54,28.55,96800.0,26.4963,26.5705,26.4685,26.4778,96800.0
2009-08-11 13:30:00,28.54,28.64,28.54,28.61,31800.0,26.4685,26.5613,26.4685,26.5334,31800.0
2009-08-11 14:00:00,28.64,28.75,28.62,28.75,110800.0,26.5613,26.6633,26.5427,26.6633,110800.0
2009-08-11 14:30:00,28.75,28.88,28.73,28.87,115400.0,26.6633,26.7838,26.6447,26.7746,115400.0
2009-08-11 15:00:00,28.88,28.9,28.81,28.85,81400.0,26.7838,26.8024,26.7189,26.756,81400.0
2009-08-11 15:30:00,28.86,28.86,28.73,28.75,99800.0,26.7653,26.7653,26.6447,26.6633,99800.0
2009-08-12 09:30:00,28.78,28.94,28.42,28.93,60000.0,26.6911,26.8395,26.3572,26.8302,60000.0
2009-08-12 10:00:00,28.95,29.18,28.94,29.14,93800.0,26.8488,27.0621,26.8395,27.025,93800.0
2009-08-12 10:30:00,29.16,29.32,29.16,29.22,77800.0,27.0435,27.1919,27.0435,27.0992,77800.0
2009-08-12 11:00:00,29.21,29.21,29.0,29.05,46000.0,27.0899,27.0899,26.8951,26.9415,46000.0
2009-08-12 11:30:00,29.06,29.2,29.02,29.17,51400.0,26.9508,27.0806,26.9137,27.0528,51400.0
2009-08-12 12:00:00,29.18,29.19,29.04,29.06,125400.0,27.0621,27.0713,26.9322,26.9508,125400.0
2009-08-12 12:30:00,29.07,29.07,28.95,28.97,52600.0,26.9601,26.9601,26.8488,26.8673,52600.0
2009-08-12 13:00:00,28.97,28.97,28.85,28.86,35800.0,26.8673,26.8673,26.756,26.7653,35800.0
2009-08-12 13:30:00,28.86,28.96,28.84,28.93,57600.0,26.7653,26.858,26.7467,26.8302,57600.0
2009-08-12 14:00:00,28.93,29.09,28.93,29.0,66200.0,26.8302,26.9786,26.8302,26.8951,66200.0
2009-08-12 14:30:00,28.99,29.23,28.95,29.22,88200.0,26.8859,27.1084,26.8488,27.0992,88200.0
2009-08-12 15:00:00,29.21,29.25,29.14,29.22,98000.0,27.0899,27.127,27.025,27.0992,98000.0
2009-08-12 15:30:00,29.22,29.33,29.16,29.17,138800.0,27.0992,27.2012,27.0435,27.0528,138800.0
2009-08-13 09:30:00,29.3,29.42,28.83,28.87,62000.0,27.1734,27.2847,26.7375,26.7746,62000.0
2009-08-13 10:00:00,28.87,29.05,28.86,29.0,31800.0,26.7746,26.9415,26.7653,26.8951,31800.0
2009-08-13 10:30:00,29.0,29.17,29.0,29.14,34600.0,26.8951,27.0528,26.8951,27.025,34600.0
2009-08-13 11:00:00,29.17,29.17,29.01,29.02,16600.0,27.0528,27.0528,26.9044,26.9137,16600.0
2009-08-13 11:30:00,29.0,29.04,29.0,29.01,8000.0,26.8951,26.9322,26.8951,26.9044,8000.0
2009-08-13 12:00:00,29.01,29.2,29.0,29.2,180000.0,26.9044,27.0806,26.8951,27.0806,180000.0
2009-08-13 12:30:00,29.2,29.25,29.15,29.17,36000.0,27.0806,27.127,27.0342,27.0528,36000.0
2009-08-13 13:00:00,29.17,29.3,29.17,29.18,34600.0,27.0528,27.1734,27.0528,27.0621,34600.0
2009-08-13 13:30:00,29.18,29.25,29.04,29.11,65000.0,27.0621,27.127,26.9322,26.9972,65000.0
2009-08-13 14:00:00,29.11,29.2,29.11,29.2,36600.0,26.9972,27.0806,26.9972,27.0806,36600.0
2009-08-13 14:30:00,29.2,29.37,29.2,29.35,56200.0,27.0806,27.2383,27.0806,27.2197,56200.0
2009-08-13 15:00:00,29.36,29.46,29.34,29.41,45200.0,27.229,27.3217,27.2105,27.2754,45200.0
2009-08-13 15:30:00,29.4,29.55,29.36,29.53,133200.0,27.2661,27.4052,27.229,27.3867,133200.0
2009-08-14 09:30:00,29.63,29.75,29.03,29.03,106800.0,27.4794,27.5907,26.923,26.923,106800.0
2009-08-14 10:00:00,29.02,29.45,28.95,29.27,109800.0,26.9137,27.3125,26.8488,27.1455,109800.0
2009-08-14 10:30:00,29.26,29.3,29.11,29.2,45800.0,27.1363,27.1734,26.9972,27.0806,45800.0
2009-08-14 11:00:00,29.18,29.21,29.02,29.09,42600.0,27.0621,27.0899,26.9137,26.9786,42600.0
2009-08-14 11:30:00,29.1,29.16,29.02,29.15,27800.0,26.9879,27.0435,26.9137,27.0342,27800.0
2009-08-14 12:00:00,29.15,29.18,29.06,29.13,29200.0,27.0342,27.0621,26.9508,27.0157,29200.0
2009-08-14 12:30:00,29.14,29.17,29.1,29.14,20600.0,27.025,27.0528,26.9879,27.025,20600.0
2009-08-14 13:00:00,29.14,29.3,29.14,29.26,64800.0,27.025,27.1734,27.025,27.1363,64800.0
2009-08-14 13:30:00,29.26,29.29,29.21,29.25,64000.0,27.1363,27.1641,27.0899,27.127,64000.0
2009-08-14 14:00:00,29.25,29.29,29.22,29.28,79600.0,27.127,27.1641,27.0992,27.1548,79600.0
2009-08-14 14:30:00,29.28,29.28,29.23,29.25,44800.0,27.1548,27.1548,27.1084,27.127,44800.0
2009-08-14 15:00:00,29.25,29.36,29.25,29.35,87600.0,27.127,27.229,27.127,27.2197,87600.0
2009-08-14 15:30:00,29.35,29.51,29.34,29.5,144000.0,27.2197,27.3681,27.2105,27.3588,144000.0
2009-08-17 09:30:00,29.35,29.87,29.11,29.63,128000.0,27.2197,27.702,26.9972,27.4794,128000.0
2009-08-17 10:00:00,29.63,29.89,29.63,29.88,78200.0,27.4794,27.7205,27.4794,27.7113,78200.0
2009-08-17 10:30:00,29.87,30.04,29.74,29.78,127800.0,27.702,27.8596,27.5814,27.6185,127800.0
2009-08-17 11:00:00,29.79,29.83,29.73,29.8,54200.0,27.6278,27.6649,27.5722,27.6371,54200.0
2009-08-17 11:30:00,29.8,29.97,29.8,29.87,65600.0,27.6371,27.7947,27.6371,27.702,65600.0
2009-08-17 12:00:00,29.85,30.03,29.85,29.92,80400.0,27.6834,27.8504,27.6834,27.7484,80400.0
2009-08-17 12:30:00,29.93,30.15,29.92,30.15,152400.0,27.7576,27.9617,27.7484,27.9617,152400.0
2009-08-17 13:00:00,30.14,30.15,30.02,30.11,71600.0,27.9524,27.9617,27.8411,27.9246,71600.0
2009-08-17 13:30:00,30.11,30.15,30.02,30.07,115200.0,27.9246,27.9617,27.8411,27.8875,115200.0
2009-08-17 14:00:00,30.06,30.08,29.96,30.04,67600.0,27.8782,27.8967,27.7855,27.8596,67600.0
2009-08-17 14:30:00,30.02,30.09,29.95,29.98,63000.0,27.8411,27.906,27.7762,27.804,63000.0
2009-08-17 15:00:00,29.99,30.1,29.95,30.08,179400.0,27.8133,27.9153,27.7762,27.8967,179400.0
2009-08-17 15:30:00,30.08,30.11,29.95,29.96,193000.0,27.8967,27.9246,27.7762,27.7855,193000.0
2009-08-18 09:30:00,29.85,29.87,29.23,29.36,237400.0,27.6834,27.702,27.1084,27.229,237400.0
2009-08-18 10:00:00,29.35,29.54,29.35,29.46,85800.0,27.2197,27.3959,27.2197,27.3217,85800.0
2009-08-18 10:30:00,29.46,29.59,29.35,29.36,109800.0,27.3217,27.4423,27.2197,27.229,109800.0
2009-08-18 11:00:00,29.36,29.5,29.32,29.49,37000.0,27.229,27.3588,27.1919,27.3496,37000.0
2009-08-18 11:30:00,29.49,29.61,29.43,29.45,64200.0,27.3496,27.4609,27.2939,27.3125,64200.0
2009-08-18 12:00:00,29.46,29.46,29.35,29.36,46600.0,27.3217,27.3217,27.2197,27.229,46600.0
2009-08-18 12:30:00,29.36,29.45,29.35,29.39,64800.0,27.229,27.3125,27.2197,27.2568,64800.0
2009-08-18 13:00:00,29.39,29.4,29.35,29.36,23800.0,27.2568,27.2661,27.2197,27.229,23800.0
2009-08-18 13:30:00,29.35,29.38,29.27,29.28,40400.0,27.2197,27.2476,27.1455,27.1548,40400.0
2009-08-18 14:00:00,29.29,29.29,29.18,29.18,42400.0,27.1641,27.1641,27.0621,27.0621,42400.0
2009-08-18 14:30:00,29.2,29.28,29.14,29.23,55200.0,27.0806,27.1548,27.025,27.1084,55200.0
2009-08-18 15:00:00,29.24,29.35,29.24,29.28,76400.0,27.1177,27.2197,27.1177,27.1548,76400.0
2009-08-18 15:30:00,29.27,29.39,29.25,29.32,97400.0,27.1455,27.2568,27.127,27.1919,97400.0
2009-08-19 09:30:00,29.24,29.61,29.21,29.46,295200.0,27.1177,27.4609,27.0899,27.3217,295200.0
2009-08-19 10:00:00,29.49,29.56,29.33,29.53,137000.0,27.3496,27.4145,27.2012,27.3867,137000.0
2009-08-19 10:30:00,29.55,29.66,29.5,29.61,133600.0,27.4052,27.5072,27.3588,27.4609,133600.0
2009-08-19 11:00:00,29.61,29.64,29.42,29.44,144400.0,27.4609,27.4887,27.2847,27.3032,144400.0
2009-08-19 11:30:00,29.43,29.56,29.32,29.56,45600.0,27.2939,27.4145,27.1919,27.4145,45600.0
2009-08-19 12:00:00,29.57,29.7,29.54,29.55,68400.0,27.4238,27.5443,27.3959,27.4052,68400.0
2009-08-19 12:30:00,29.55,29.55,29.45,29.47,20600.0,27.4052,27.4052,27.3125,27.331,20600.0
2009-08-19 13:00:00,29.47,29.5,29.35,29.36,17400.0,27.331,27.3588,27.2197,27.229,17400.0
2009-08-19 13:30:00,29.36,29.55,29.36,29.51,21800.0,27.229,27.4052,27.229,27.3681,21800.0
2009-08-19 14:00:00,29.52,29.62,29.5,29.62,20400.0,27.3774,27.4701,27.3588,27.4701,20400.0
2009-08-19 14:30:00,29.61,29.74,29.6,29.7,26600.0,27.4609,27.5814,27.4516,27.5443,26600.0
2009-08-19 15:00:00,29.68,29.78,29.62,29.78,74800.0,27.5258,27.6185,27.4701,27.6185,74800.0
2009-08-19 15:30:00,29.78,29.9,29.73,29.83,150600.0,27.6185,27.7298,27.5722,27.6649,150600.0
2009-08-20 09:30:00,29.86,29.88,29.67,29.83,55400.0,27.6927,27.7113,27.5165,27.6649,55400.0
2009-08-20 10:00:00,29.83,29.96,29.81,29.94,53800.0,27.6649,27.7855,27.6463,27.7669,53800.0
2009-08-20 10:30:00,29.96,30.03,29.9,30.0,57400.0,27.7855,27.8504,27.7298,27.8226,57400.0
2009-08-20 11:00:00,30.0,30.01,29.89,29.9,54800.0,27.8226,27.8318,27.7205,27.7298,54800.0
2009-08-20 11:30:00,29.9,29.95,29.81,29.83,40600.0,27.7298,27.7762,27.6463,27.6649,40600.0
2009-08-20 12:00:00,29.84,29.9,29.84,29.85,56400.0,27.6742,27.7298,27.6742,27.6834,56400.0
2009-08-20 12:30:00,29.85,29.9,29.81,29.88,27000.0,27.6834,27.7298,27.6463,27.7113,27000.0
2009-08-20 13:00:00,29.89,29.91,29.87,29.89,24800.0,27.7205,27.7391,27.702,27.7205,24800.0
2009-08-20 13:30:00,29.89,29.91,29.86,29.88,29400.0,27.7205,27.7391,27.6927,27.7113,29400.0
2009-08-20 14:00:00,29.88,29.92,29.79,29.79,45400.0,27.7113,27.7484,27.6278,27.6278,45400.0
2009-08-20 14:30:00,29.8,29.9,29.75,29.9,54200.0,27.6371,27.7298,27.5907,27.7298,54200.0
2009-08-20 15:00:00,29.89,29.91,29.84,29.89,48800.0,27.7205,27.7391,27.6742,27.7205,48800.0
2009-08-20 15:30:00,29.91,29.95,29.86,29.9,84200.0,27.7391,27.7762,27.6927,27.7298,84200.0
2009-08-21 09:30:00,30.14,30.16,30.0,30.08,90800.0,27.9524,27.9709,27.8226,27.8967,90800.0
2009-08-21 10:00:00,30.1,30.42,30.1,30.42,100400.0,27.9153,28.2121,27.9153,28.2121,100400.0
2009-08-21 10:30:00,30.41,30.44,30.31,30.38,47800.0,28.2028,28.2306,28.1101,28.175,47800.0
2009-08-21 11:00:00,30.37,30.43,30.32,30.43,78000.0,28.1657,28.2213,28.1193,28.2213,78000.0
2009-08-21 11:30:00,30.43,30.52,30.43,30.5,73200.0,28.2213,28.3048,28.2213,28.2863,73200.0
2009-08-21 12:00:00,30.5,30.52,30.4,30.4,50200.0,28.2863,28.3048,28.1935,28.1935,50200.0
2009-08-21 12:30:00,30.4,30.4,30.31,30.31,14800.0,28.1935,28.1935,28.1101,28.1101,14800.0
2009-08-21 13:00:00,30.31,30.31,30.25,30.25,29400.0,28.1101,28.1101,28.0544,28.0544,29400.0
2009-08-21 13:30:00,30.25,30.25,30.11,30.11,27800.0,28.0544,28.0544,27.9246,27.9246,27800.0
2009-08-21 14:00:00,30.1,30.15,30.07,30.13,29200.0,27.9153,27.9617,27.8875,27.9431,29200.0
2009-08-21 14:30:00,30.14,30.18,30.14,30.18,28000.0,27.9524,27.9895,27.9524,27.9895,28000.0
2009-08-21 15:00:00,30.18,30.18,30.06,30.07,164200.0,27.9895,27.9895,27.8782,27.8875,164200.0
2009-08-21 15:30:00,30.06,30.1,29.97,29.99,217200.0,27.8782,27.9153,27.7947,27.8133,217200.0
2009-08-24 09:30:00,30.04,30.18,29.98,29.98,47400.0,27.8596,27.9895,27.804,27.804,47400.0
2009-08-24 10:00:00,29.99,30.06,29.93,29.98,65400.0,27.8133,27.8782,27.7576,27.804,65400.0
2009-08-24 10:30:00,29.97,30.01,29.87,29.93,43800.0,27.7947,27.8318,27.702,27.7576,43800.0
2009-08-24 11:00:00,29.93,30.0,29.83,29.86,83800.0,27.7576,27.8226,27.6649,27.6927,83800.0
2009-08-24 11:30:00,29.86,29.96,29.84,29.89,29000.0,27.6927,27.7855,27.6742,27.7205,29000.0
2009-08-24 12:00:00,29.9,30.0,29.81,29.92,37200.0,27.7298,27.8226,27.6463,27.7484,37200.0
2009-08-24 12:30:00,29.93,30.0,29.93,30.0,9400.0,27.7576,27.8226,27.7576,27.8226,9400.0
2009-08-24 13:00:00,30.02,30.02,29.82,29.88,27800.0,27.8411,27.8411,27.6556,27.7113,27800.0
2009-08-24 13:30:00,29.88,29.91,29.83,29.91,25400.0,27.7113,27.7391,27.6649,27.7391,25400.0
2009-08-24 14:00:00,29.91,29.93,29.86,29.88,29800.0,27.7391,27.7576,27.6927,27.7113,29800.0
2009-08-24 14:30:00,29.87,29.92,29.86,29.87,13000.0,27.702,27.7484,27.6927,27.702,13000.0
2009-08-24 15:00:00,29.88,29.97,29.82,29.97,62800.0,27.7113,27.7947,27.6556,27.7947,62800.0
2009-08-24 15:30:00,29.97,30.08,29.95,30.0,129800.0,27.7947,27.8967,27.7762,27.8226,129800.0
2009-08-25 09:30:00,30.08,30.39,29.9,30.39,32400.0,27.8967,28.1842,27.7298,28.1842,32400.0
2009-08-25 10:00:00,30.4,30.47,30.12,30.25,50800.0,28.1935,28.2584,27.9338,28.0544,50800.0
2009-08-25 10:30:00,30.26,30.36,30.22,30.25,17600.0,28.0637,28.1564,28.0266,28.0544,17600.0
2009-08-25 11:00:00,30.25,30.25,30.11,30.11,59800.0,28.0544,28.0544,27.9246,27.9246,59800.0
2009-08-25 11:30:00,30.12,30.32,30.11,30.32,29800.0,27.9338,28.1193,27.9246,28.1193,29800.0
2009-08-25 12:00:00,30.32,30.34,30.2,30.27,16400.0,28.1193,28.1379,28.008,28.073,16400.0
2009-08-25 12:30:00,30.28,30.33,30.2,30.21,14000.0,28.0822,28.1286,28.008,28.0173,14000.0
2009-08-25 13:00:00,30.2,30.2,30.11,30.17,18400.0,28.008,28.008,27.9246,27.9802,18400.0
2009-08-25 13:30:00,30.17,30.24,30.1,30.17,26200.0,27.9802,28.0451,27.9153,27.9802,26200.0
2009-08-25 14:00:00,30.16,30.21,30.11,30.14,23000.0,27.9709,28.0173,27.9246,27.9524,23000.0
2009-08-25 14:30:00,30.14,30.15,29.99,30.08,36600.0,27.9524,27.9617,27.8133,27.8967,36600.0
2009-08-25 15:00:00,30.09,30.11,30.04,30.06,41400.0,27.906,27.9246,27.8596,27.8782,41400.0
2009-08-25 15:30:00,30.05,30.07,29.97,30.02,100800.0,27.8689,27.8875,27.7947,27.8411,100800.0
2009-08-26 09:30:00,29.97,30.07,29.69,29.99,53200.0,27.7947,27.8875,27.5351,27.8133,53200.0
2009-08-26 10:00:00,30.04,30.21,30.03,30.11,38800.0,27.8596,28.0173,27.8504,27.9246,38800.0
2009-08-26 10:30:00,30.09,30.11,29.85,29.93,88400.0,27.906,27.9246,27.6834,27.7576,88400.0
2009-08-26 11:00:00,29.93,29.99,29.83,29.86,44600.0,27.7576,27.8133,27.6649,27.6927,44600.0
2009-08-26 11:30:00,29.88,29.91,29.73,29.75,29000.0,27.7113,27.7391,27.5722,27.5907,29000.0
2009-08-26 12:00:00,29.75,29.77,29.73,29.75,38600.0,27.5907,27.6092,27.5722,27.5907,38600.0
2009-08-26 12:30:00,29.75,29.75,29.68,29.74,29200.0,27.5907,27.5907,27.5258,27.5814,29200.0
2009-08-26 13:00:00,29.72,29.72,29.61,29.62,23200.0,27.5629,27.5629,27.4609,27.4701,23200.0
2009-08-26 13:30:00,29.62,29.86,29.61,29.85,77400.0,27.4701,27.6927,27.4609,27.6834,77400.0
2009-08-26 14:00:00,29.89,29.92,29.84,29.88,51000.0,27.7205,27.7484,27.6742,27.7113,51000.0
2009-08-26 14:30:00,29.86,29.92,29.8,29.8,31400.0,27.6927,27.7484,27.6371,27.6371,31400.0
2009-08-26 15:00:00,29.8,29.84,29.7,29.7,70400.0,27.6371,27.6742,27.5443,27.5443,70400.0
2009-08-26 15:30:00,29.7,29.74,29.61,29.72,143400.0,27.5443,27.5814,27.4609,27.5629,143400.0
2009-08-27 09:30:00,29.88,29.98,29.3,29.3,58200.0,27.7113,27.804,27.1734,27.1734,58200.0
2009-08-27 10:00:00,29.3,29.41,29.13,29.37,69200.0,27.1734,27.2754,27.0157,27.2383,69200.0
2009-08-27 10:30:00,29.35,29.42,29.3,29.36,26600.0,27.2197,27.2847,27.1734,27.229,26600.0
2009-08-27 11:00:00,29.36,29.5,29.35,29.41,44200.0,27.229,27.3588,27.2197,27.2754,44200.0
2009-08-27 11:30:00,29.4,29.61,29.37,29.61,80800.0,27.2661,27.4609,27.2383,27.4609,80800.0
2009-08-27 12:00:00,29.62,29.65,29.5,29.57,96000.0,27.4701,27.498,27.3588,27.4238,96000.0
2009-08-27 12:30:00,29.57,29.59,29.48,29.54,27400.0,27.4238,27.4423,27.3403,27.3959,27400.0
2009-08-27 13:00:00,29.52,29.57,29.46,29.48,28000.0,27.3774,27.4238,27.3217,27.3403,28000.0
2009-08-27 13:30:00,29.5,29.79,29.5,29.75,22400.0,27.3588,27.6278,27.3588,27.5907,22400.0
2009-08-27 14:00:00,29.75,29.77,29.68,29.75,29400.0,27.5907,27.6092,27.5258,27.5907,29400.0
2009-08-27 14:30:00,29.75,29.83,29.75,29.79,51800.0,27.5907,27.6649,27.5907,27.6278,51800.0
2009-08-27 15:00:00,29.78,29.79,29.69,29.7,36400.0,27.6185,27.6278,27.5351,27.5443,36400.0
2009-08-27 15:30:00,29.71,29.78,29.68,29.71,51000.0,27.5536,27.6185,27.5258,27.5536,51000.0
2009-08-28 09:30:00,29.89,29.89,29.57,29.62,44400.0,27.7582,27.7582,27.461,27.5074,44400.0
2009-08-28 10:00:00,29.59,29.67,29.45,29.61,35800.0,27.4796,27.5539,27.3496,27.4981,35800.0
2009-08-28 10:30:00,29.61,29.7,29.52,29.64,19000.0,27.4981,27.5817,27.4146,27.526,19000.0
2009-08-28 11:00:00,29.66,29.66,29.54,29.66,25000.0,27.5446,27.5446,27.4331,27.5446,25000.0
2009-08-28 11:30:00,29.66,29.66,29.38,29.39,24000.0,27.5446,27.5446,27.2845,27.2938,24000.0
2009-08-28 12:00:00,29.38,29.45,29.26,29.3,18200.0,27.2845,27.3496,27.1731,27.2102,18200.0
2009-08-28 12:30:00,29.3,29.36,29.27,29.28,19200.0,27.2102,27.266,27.1824,27.1917,19200.0
2009-08-28 13:00:00,29.28,29.36,29.28,29.29,26200.0,27.1917,27.266,27.1917,27.201,26200.0
2009-08-28 13:30:00,29.29,29.4,29.28,29.35,33600.0,27.201,27.3031,27.1917,27.2567,33600.0
2009-08-28 14:00:00,29.35,29.38,29.21,29.29,59200.0,27.2567,27.2845,27.1267,27.201,59200.0
2009-08-28 14:30:00,29.28,29.45,29.23,29.45,139000.0,27.1917,27.3496,27.1452,27.3496,139000.0
2009-08-28 15:00:00,29.47,29.48,29.36,29.45,83200.0,27.3681,27.3774,27.266,27.3496,83200.0
2009-08-28 15:30:00,29.44,29.5,29.36,29.49,115400.0,27.3403,27.396,27.266,27.3867,115400.0
2009-08-31 09:30:00,29.36,29.58,28.89,28.93,49800.0,27.266,27.4703,26.8295,26.8666,49800.0
2009-08-31 10:00:00,28.91,29.25,28.86,29.2,74000.0,26.8481,27.1638,26.8016,27.1174,74000.0
2009-08-31 10:30:00,29.19,29.41,29.11,29.28,75400.0,27.1081,27.3124,27.0338,27.1917,75400.0
2009-08-31 11:00:00,29.27,29.36,29.18,29.22,25200.0,27.1824,27.266,27.0988,27.136,25200.0
2009-08-31 11:30:00,29.2,29.6,29.19,29.52,225800.0,27.1174,27.4889,27.1081,27.4146,225800.0
2009-08-31 12:00:00,29.54,29.58,29.36,29.45,33200.0,27.4331,27.4703,27.266,27.3496,33200.0
2009-08-31 12:30:00,29.45,29.56,29.42,29.56,23200.0,27.3496,27.4517,27.3217,27.4517,23200.0
2009-08-31 13:00:00,29.54,29.54,29.38,29.4,32200.0,27.4331,27.4331,27.2845,27.3031,32200.0
2009-08-31 13:30:00,29.39,29.5,29.37,29.42,71800.0,27.2938,27.396,27.2753,27.3217,71800.0
2009-08-31 14:00:00,29.42,29.42,29.27,29.31,24000.0,27.3217,27.3217,27.1824,27.2195,24000.0
2009-08-31 14:30:00,29.31,29.43,29.31,29.43,111400.0,27.2195,27.331,27.2195,27.331,111400.0
2009-08-31 15:00:00,29.42,29.43,29.34,29.41,68000.0,27.3217,27.331,27.2474,27.3124,68000.0
2009-08-31 15:30:00,29.43,29.43,29.34,29.39,132000.0,27.331,27.331,27.2474,27.2938,132000.0
2009-09-01 09:30:00,29.25,29.77,29.01,29.55,52400.0,27.1638,27.6467,26.9409,27.4424,52400.0
2009-09-01 10:00:00,29.57,29.76,29.39,29.42,119400.0,27.461,27.6374,27.2938,27.3217,119400.0
2009-09-01 10:30:00,29.41,29.49,29.37,29.42,52800.0,27.3124,27.3867,27.2753,27.3217,52800.0
2009-09-01 11:00:00,29.4,29.41,28.85,28.86,52400.0,27.3031,27.3124,26.7923,26.8016,52400.0
2009-09-01 11:30:00,28.85,28.91,28.7,28.84,55200.0,26.7923,26.8481,26.653,26.7831,55200.0
2009-09-01 12:00:00,28.82,28.93,28.8,28.87,40000.0,26.7645,26.8666,26.7459,26.8109,40000.0
2009-09-01 12:30:00,28.86,28.94,28.78,28.94,79400.0,26.8016,26.8759,26.7273,26.8759,79400.0
2009-09-01 13:00:00,28.93,28.95,28.83,28.92,20800.0,26.8666,26.8852,26.7738,26.8574,20800.0
2009-09-01 13:30:00,28.91,28.93,28.8,28.93,22600.0,26.8481,26.8666,26.7459,26.8666,22600.0
2009-09-01 14:00:00,28.93,28.95,28.83,28.85,18600.0,26.8666,26.8852,26.7738,26.7923,18600.0
2009-09-01 14:30:00,28.85,28.93,28.8,28.89,89600.0,26.7923,26.8666,26.7459,26.8295,89600.0
2009-09-01 15:00:00,28.89,29.0,28.88,28.89,95400.0,26.8295,26.9316,26.8202,26.8295,95400.0
2009-09-01 15:30:00,28.9,28.98,28.82,28.85,236600.0,26.8388,26.9131,26.7645,26.7923,236600.0
2009-09-02 09:30:00,29.0,29.38,28.86,28.86,104600.0,26.9316,27.2845,26.8016,26.8016,104600.0
2009-09-02 10:00:00,28.86,29.02,28.79,28.97,79600.0,26.8016,26.9502,26.7366,26.9038,79600.0
2009-09-02 10:30:00,28.99,29.25,28.95,29.18,69000.0,26.9224,27.1638,26.8852,27.0988,69000.0
2009-09-02 11:00:00,29.15,29.16,28.92,29.02,100000.0,27.0709,27.0802,26.8574,26.9502,100000.0
2009-09-02 11:30:00,29.06,29.16,29.01,29.16,110400.0,26.9874,27.0802,26.9409,27.0802,110400.0
2009-09-02 12:00:00,29.14,29.16,29.04,29.13,145800.0,27.0617,27.0802,26.9688,27.0524,145800.0
2009-09-02 12:30:00,29.11,29.13,29.06,29.11,124800.0,27.0338,27.0524,26.9874,27.0338,124800.0
2009-09-02 13:00:00,29.09,29.09,29.0,29.0,50000.0,27.0152,27.0152,26.9316,26.9316,50000.0
2009-09-02 13:30:00,29.0,29.0,28.93,28.95,40800.0,26.9316,26.9316,26.8666,26.8852,40800.0
2009-09-02 14:00:00,28.94,29.0,28.92,28.98,18200.0,26.8759,26.9316,26.8574,26.9131,18200.0
2009-09-02 14:30:00,28.98,29.08,28.98,29.01,35600.0,26.9131,27.0059,26.9131,26.9409,35600.0
2009-09-02 15:00:00,28.99,29.0,28.95,28.96,23200.0,26.9224,26.9316,26.8852,26.8945,23200.0
2009-09-02 15:30:00,28.97,29.0,28.82,28.85,90000.0,26.9038,26.9316,26.7645,26.7923,90000.0
2009-09-03 09:30:00,29.02,29.09,28.52,28.94,96600.0,26.9502,27.0152,26.4859,26.8759,96600.0
2009-09-03 10:00:00,28.93,28.98,28.69,28.74,117200.0,26.8666,26.9131,26.6438,26.6902,117200.0
2009-09-03 10:30:00,28.72,28.9,28.57,28.86,149000.0,26.6716,26.8388,26.5323,26.8016,149000.0
2009-09-03 11:00:00,28.85,28.99,28.73,28.73,155400.0,26.7923,26.9224,26.6809,26.6809,155400.0
2009-09-03 11:30:00,28.75,29.07,28.74,29.04,125000.0,26.6995,26.9967,26.6902,26.9688,125000.0
2009-09-03 12:00:00,29.04,29.14,29.0,29.06,51000.0,26.9688,27.0617,26.9316,26.9874,51000.0
2009-09-03 12:30:00,29.08,29.14,29.0,29.11,39200.0,27.0059,27.0617,26.9316,27.0338,39200.0
2009-09-03 13:00:00,29.11,29.22,29.1,29.16,49000.0,27.0338,27.136,27.0245,27.0802,49000.0
2009-09-03 13:30:00,29.16,29.16,29.05,29.1,38400.0,27.0802,27.0802,26.9781,27.0245,38400.0
2009-09-03 14:00:00,29.11,29.28,29.08,29.28,182400.0,27.0338,27.1917,27.0059,27.1917,182400.0
2009-09-03 14:30:00,29.29,29.33,29.19,29.21,60400.0,27.201,27.2381,27.1081,27.1267,60400.0
2009-09-03 15:00:00,29.2,29.24,29.13,29.21,57800.0,27.1174,27.1545,27.0524,27.1267,57800.0
2009-09-03 15:30:00,29.24,29.36,29.22,29.34,121800.0,27.1545,27.266,27.136,27.2474,121800.0
2009-09-04 09:30:00,29.34,29.4,29.23,29.34,147000.0,27.2474,27.3031,27.1452,27.2474,147000.0
2009-09-04 10:00:00,29.33,29.38,29.17,29.32,132600.0,27.2381,27.2845,27.0895,27.2288,132600.0
2009-09-04 10:30:00,29.31,29.34,29.16,29.18,222600.0,27.2195,27.2474,27.0802,27.0988,222600.0
2009-09-04 11:00:00,29.19,29.2,29.05,29.11,132200.0,27.1081,27.1174,26.9781,27.0338,132200.0
2009-09-04 11:30:00,29.14,29.4,29.12,29.36,60600.0,27.0617,27.3031,27.0431,27.266,60600.0
2009-09-04 12:00:00,29.36,29.5,29.36,29.47,47600.0,27.266,27.396,27.266,27.3681,47600.0
2009-09-04 12:30:00,29.48,29.5,29.36,29.49,141200.0,27.3774,27.396,27.266,27.3867,141200.0
2009-09-04 13:00:00,29.5,29.59,29.42,29.58,173400.0,27.396,27.4796,27.3217,27.4703,173400.0
2009-09-04 13:30:00,29.58,29.58,29.47,29.47,26600.0,27.4703,27.4703,27.3681,27.3681,26600.0
2009-09-04 14:00:00,29.47,29.49,29.42,29.42,30200.0,27.3681,27.3867,27.3217,27.3217,30200.0
2009-09-04 14:30:00,29.41,29.43,29.33,29.43,16600.0,27.3124,27.331,27.2381,27.331,16600.0
2009-09-04 15:00:00,29.43,29.52,29.43,29.52,38800.0,27.331,27.4146,27.331,27.4146,38800.0
2009-09-04 15:30:00,29.5,29.5,29.43,29.47,117200.0,27.396,27.396,27.331,27.3681,117200.0
2009-09-08 09:30:00,29.43,29.56,28.89,29.24,54600.0,27.331,27.4517,26.8295,27.1545,54600.0
2009-09-08 10:00:00,29.26,29.59,29.23,29.5,111800.0,27.1731,27.4796,27.1452,27.396,111800.0
2009-09-08 10:30:00,29.53,29.61,29.42,29.53,157000.0,27.4238,27.4981,27.3217,27.4238,157000.0
2009-09-08 11:00:00,29.53,29.55,29.47,29.54,162400.0,27.4238,27.4424,27.3681,27.4331,162400.0
2009-09-08 11:30:00,29.56,29.56,29.38,29.38,81200.0,27.4517,27.4517,27.2845,27.2845,81200.0
2009-09-08 12:00:00,29.38,29.43,29.36,29.43,14600.0,27.2845,27.331,27.266,27.331,14600.0
2009-09-08 12:30:00,29.47,29.47,29.28,29.28,10000.0,27.3681,27.3681,27.1917,27.1917,10000.0
2009-09-08 13:00:00,29.29,29.3,29.21,29.22,17600.0,27.201,27.2102,27.1267,27.136,17600.0
2009-09-08 13:30:00,29.22,29.33,29.22,29.31,13000.0,27.136,27.2381,27.136,27.2195,13000.0
2009-09-08 14:00:00,29.31,29.32,29.23,29.24,17800.0,27.2195,27.2288,27.1452,27.1545,17800.0
2009-09-08 14:30:00,29.24,29.32,29.24,29.29,34200.0,27.1545,27.2288,27.1545,27.201,34200.0
2009-09-08 15:00:00,29.27,29.27,29.08,29.15,58800.0,27.1824,27.1824,27.0059,27.0709,58800.0
2009-09-08 15:30:00,29.14,29.23,29.11,29.18,110400.0,27.0617,27.1452,27.0338,27.0988,110400.0
2009-09-09 09:30:00,29.11,29.36,29.11,29.34,110200.0,27.0338,27.266,27.0338,27.2474,110200.0
2009-09-09 10:00:00,29.34,29.48,29.14,29.45,89000.0,27.2474,27.3774,27.0617,27.3496,89000.0
2009-09-09 10:30:00,29.43,29.65,29.43,29.59,75400.0,27.331,27.5353,27.331,27.4796,75400.0
2009-09-09 11:00:00,29.58,29.75,29.58,29.69,105000.0,27.4703,27.6282,27.4703,27.5724,105000.0
2009-09-09 11:30:00,29.69,29.78,29.61,29.71,76000.0,27.5724,27.656,27.4981,27.591,76000.0
2009-09-09 12:00:00,29.71,29.75,29.63,29.68,176800.0,27.591,27.6282,27.5167,27.5631,176800.0
2009-09-09 12:30:00,29.69,29.75,29.68,29.72,19200.0,27.5724,27.6282,27.5631,27.6003,19200.0
2009-09-09 13:00:00,29.72,29.74,29.68,29.7,35600.0,27.6003,27.6189,27.5631,27.5817,35600.0
2009-09-09 13:30:00,29.7,29.74,29.59,29.71,39400.0,27.5817,27.6189,27.4796,27.591,39400.0
2009-09-09 14:00:00,29.71,29.73,29.45,29.48,68000.0,27.591,27.6096,27.3496,27.3774,68000.0
2009-09-09 14:30:00,29.47,29.6,29.47,29.56,70400.0,27.3681,27.4889,27.3681,27.4517,70400.0
2009-09-09 15:00:00,29.56,29.65,29.54,29.6,104400.0,27.4517,27.5353,27.4331,27.4889,104400.0
2009-09-09 15:30:00,29.61,29.64,29.56,29.58,121000.0,27.4981,27.526,27.4517,27.4703,121000.0
2009-09-10 09:30:00,29.53,29.53,29.31,29.46,65600.0,27.4238,27.4238,27.2195,27.3588,65600.0
2009-09-10 10:00:00,29.45,29.71,29.44,29.53,213200.0,27.3496,27.591,27.3403,27.4238,213200.0
2009-09-10 10:30:00,29.54,29.75,29.54,29.68,42800.0,27.4331,27.6282,27.4331,27.5631,42800.0
2009-09-10 11:00:00,29.68,29.8,29.68,29.75,49800.0,27.5631,27.6746,27.5631,27.6282,49800.0
2009-09-10 11:30:00,29.75,29.94,29.75,29.9,74000.0,27.6282,27.8046,27.6282,27.7675,74000.0
2009-09-10 12:00:00,29.89,29.96,29.86,29.96,47200.0,27.7582,27.8232,27.7303,27.8232,47200.0
2009-09-10 12:30:00,29.96,30.0,29.86,30.0,46400.0,27.8232,27.8603,27.7303,27.8603,46400.0
2009-09-10 13:00:00,29.99,30.27,29.99,30.22,90000.0,27.851,28.1111,27.851,28.0646,90000.0
2009-09-10 13:30:00,30.22,30.35,30.18,30.25,83400.0,28.0646,28.1854,28.0275,28.0925,83400.0
2009-09-10 14:00:00,30.25,30.36,30.24,30.35,80400.0,28.0925,28.1946,28.0832,28.1854,80400.0
2009-09-10 14:30:00,30.36,30.39,30.3,30.38,58400.0,28.1946,28.2225,28.1389,28.2132,58400.0
2009-09-10 15:00:00,30.39,30.41,30.26,30.33,91800.0,28.2225,28.2411,28.1018,28.1668,91800.0
2009-09-10 15:30:00,30.34,30.35,30.29,30.34,187400.0,28.1761,28.1854,28.1296,28.1761,187400.0
2009-09-11 09:30:00,30.28,30.81,30.25,30.66,75000.0,28.1204,28.6126,28.0925,28.4733,75000.0
2009-09-11 10:00:00,30.66,30.81,30.57,30.76,102200.0,28.4733,28.6126,28.3897,28.5661,102200.0
2009-09-11 10:30:00,30.76,31.04,30.73,31.0,101200.0,28.5661,28.8261,28.5383,28.789,101200.0
2009-09-11 11:00:00,30.99,31.0,30.75,30.91,45800.0,28.7797,28.789,28.5568,28.7054,45800.0
2009-09-11 11:30:00,30.9,30.97,30.86,30.92,31200.0,28.6961,28.7611,28.659,28.7147,31200.0
2009-09-11 12:00:00,30.91,30.93,30.83,30.85,24600.0,28.7054,28.724,28.6311,28.6497,24600.0
2009-09-11 12:30:00,30.86,30.92,30.75,30.9,34200.0,28.659,28.7147,28.5568,28.6961,34200.0
2009-09-11 13:00:00,30.9,30.91,30.75,30.78,55600.0,28.6961,28.7054,28.5568,28.5847,55600.0
2009-09-11 13:30:00,30.75,30.85,30.75,30.83,32200.0,28.5568,28.6497,28.5568,28.6311,32200.0
2009-09-11 14:00:00,30.82,30.97,30.82,30.93,33400.0,28.6218,28.7611,28.6218,28.724,33400.0
2009-09-11 14:30:00,30.94,31.0,30.94,30.97,44200.0,28.7333,28.789,28.7333,28.7611,44200.0
2009-09-11 15:00:00,30.96,31.06,30.91,31.06,110600.0,28.7519,28.8447,28.7054,28.8447,110600.0
2009-09-11 15:30:00,31.04,31.04,30.93,30.99,137800.0,28.8261,28.8261,28.724,28.7797,137800.0
2009-09-14 09:30:00,31.14,31.86,31.13,31.78,207600.0,28.919,29.5877,28.9097,29.5134,207600.0
2009-09-14 10:00:00,31.77,31.82,31.5,31.56,110400.0,29.5041,29.5505,29.2533,29.3091,110400.0
2009-09-14 10:30:00,31.56,31.61,31.43,31.56,86400.0,29.3091,29.3555,29.1883,29.3091,86400.0
2009-09-14 11:00:00,31.54,31.62,31.32,31.42,69200.0,29.2905,29.3648,29.0862,29.179,69200.0
2009-09-14 11:30:00,31.42,31.42,31.25,31.25,84600.0,29.179,29.179,29.0212,29.0212,84600.0
2009-09-14 12:00:00,31.25,31.27,30.96,30.98,106400.0,29.0212,29.0397,28.7519,28.7704,106400.0
2009-09-14 12:30:00,30.98,31.05,30.96,30.99,75000.0,28.7704,28.8354,28.7519,28.7797,75000.0
2009-09-14 13:00:00,31.0,31.19,30.95,31.18,77000.0,28.789,28.9654,28.7426,28.9562,77000.0
2009-09-14 13:30:00,31.17,31.32,31.13,31.24,105800.0,28.9469,29.0862,28.9097,29.0119,105800.0
2009-09-14 14:00:00,31.24,31.4,31.2,31.37,81400.0,29.0119,29.1605,28.9747,29.1326,81400.0
2009-09-14 14:30:00,31.38,31.41,31.27,31.3,97200.0,29.1419,29.1698,29.0397,29.0676,97200.0
2009-09-14 15:00:00,31.31,31.32,31.08,31.1,122600.0,29.0769,29.0862,28.8633,28.8819,122600.0
2009-09-14 15:30:00,31.1,31.29,31.1,31.24,270600.0,28.8819,29.0583,28.8819,29.0119,270600.0
2009-09-15 09:30:00,31.06,31.08,30.77,31.05,61600.0,28.8447,28.8633,28.5754,28.8354,61600.0
2009-09-15 10:00:00,31.05,31.36,31.05,31.33,99400.0,28.8354,29.1233,28.8354,29.0955,99400.0
2009-09-15 10:30:00,31.33,31.49,31.28,31.36,58800.0,29.0955,29.2441,29.049,29.1233,58800.0
2009-09-15 11:00:00,31.35,31.39,31.19,31.21,51800.0,29.114,29.1512,28.9654,28.984,51800.0
2009-09-15 11:30:00,31.21,31.26,31.1,31.13,42800.0,28.984,29.0305,28.8819,28.9097,42800.0
2009-09-15 12:00:00,31.12,31.27,31.11,31.23,160800.0,28.9004,29.0397,28.8912,29.0026,160800.0
2009-09-15 12:30:00,31.24,31.4,31.2,31.38,35200.0,29.0119,29.1605,28.9747,29.1419,35200.0
2009-09-15 13:00:00,31.36,31.41,31.21,31.21,48800.0,29.1233,29.1698,28.984,28.984,48800.0
2009-09-15 13:30:00,31.22,31.4,31.22,31.4,116400.0,28.9933,29.1605,28.9933,29.1605,116400.0
2009-09-15 14:00:00,31.4,31.5,31.39,31.5,61400.0,29.1605,29.2533,29.1512,29.2533,61400.0
2009-09-15 14:30:00,31.49,31.5,31.34,31.38,48600.0,29.2441,29.2533,29.1048,29.1419,48600.0
2009-09-15 15:00:00,31.38,31.46,31.34,31.45,77600.0,29.1419,29.2162,29.1048,29.2069,77600.0
2009-09-15 15:30:00,31.45,31.5,31.4,31.42,133400.0,29.2069,29.2533,29.1605,29.179,133400.0
2009-09-16 09:30:00,31.36,31.41,30.93,30.96,71800.0,29.1233,29.1698,28.724,28.7519,71800.0
2009-09-16 10:00:00,30.99,31.12,30.76,31.01,201200.0,28.7797,28.9004,28.5661,28.7983,201200.0
2009-09-16 10:30:00,31.01,31.1,30.96,31.0,70200.0,28.7983,28.8819,28.7519,28.789,70200.0
2009-09-16 11:00:00,31.0,31.02,30.97,31.0,43800.0,28.789,28.8076,28.7611,28.789,43800.0
2009-09-16 11:30:00,31.0,31.02,30.91,30.92,31000.0,28.789,28.8076,28.7054,28.7147,31000.0
2009-09-16 12:00:00,30.93,31.06,30.92,31.01,77400.0,28.724,28.8447,28.7147,28.7983,77400.0
2009-09-16 12:30:00,31.01,31.16,31.0,31.07,61600.0,28.7983,28.9376,28.789,28.854,61600.0
2009-09-16 13:00:00,31.07,31.2,31.06,31.09,74200.0,28.854,28.9747,28.8447,28.8726,74200.0
2009-09-16 13:30:00,31.11,31.27,31.1,31.27,87800.0,28.8912,29.0397,28.8819,29.0397,87800.0
2009-09-16 14:00:00,31.27,31.48,31.27,31.4,106800.0,29.0397,29.2348,29.0397,29.1605,106800.0
2009-09-16 14:30:00,31.39,31.42,31.17,31.19,109200.0,29.1512,29.179,28.9469,28.9654,109200.0
2009-09-16 15:00:00,31.2,31.32,31.11,31.31,138600.0,28.9747,29.0862,28.8912,29.0769,138600.0
2009-09-16 15:30:00,31.32,31.36,31.22,31.35,251200.0,29.0862,29.1233,28.9933,29.114,251200.0
2009-09-17 09:30:00,31.17,31.46,31.07,31.1,51800.0,28.9469,29.2162,28.854,28.8819,51800.0
2009-09-17 10:00:00,31.08,31.2,30.78,30.83,78800.0,28.8633,28.9747,28.5847,28.6311,78800.0
2009-09-17 10:30:00,30.83,31.1,30.72,31.08,103200.0,28.6311,28.8819,28.529,28.8633,103200.0
2009-09-17 11:00:00,31.08,31.08,30.8,30.86,68800.0,28.8633,28.8633,28.6033,28.659,68800.0
2009-09-17 11:30:00,30.88,30.9,30.73,30.86,61000.0,28.6776,28.6961,28.5383,28.659,61000.0
2009-09-17 12:00:00,30.86,31.0,30.86,30.98,65000.0,28.659,28.789,28.659,28.7704,65000.0
2009-09-17 12:30:00,30.99,31.0,30.86,30.93,72000.0,28.7797,28.789,28.659,28.724,72000.0
2009-09-17 13:00:00,30.92,31.0,30.85,30.93,90200.0,28.7147,28.789,28.6497,28.724,90200.0
2009-09-17 13:30:00,30.9,30.93,30.82,30.89,75600.0,28.6961,28.724,28.6218,28.6868,75600.0
2009-09-17 14:00:00,30.89,31.0,30.89,30.93,87400.0,28.6868,28.789,28.6868,28.724,87400.0
2009-09-17 14:30:00,30.93,30.95,30.86,30.9,89400.0,28.724,28.7426,28.659,28.6961,89400.0
2009-09-17 15:00:00,30.89,31.02,30.82,30.96,230600.0,28.6868,28.8076,28.6218,28.7519,230600.0
2009-09-17 15:30:00,30.95,31.04,30.93,30.98,249600.0,28.7426,28.8261,28.724,28.7704,249600.0
2009-09-18 09:30:00,31.22,31.51,31.0,31.22,190600.0,28.9933,29.2626,28.789,28.9933,190600.0
2009-09-18 10:00:00,31.23,31.27,31.14,31.22,37200.0,29.0026,29.0397,28.919,28.9933,37200.0
2009-09-18 10:30:00,31.22,31.43,31.21,31.27,79600.0,28.9933,29.1883,28.984,29.0397,79600.0
2009-09-18 11:00:00,31.27,31.27,31.04,31.04,233000.0,29.0397,29.0397,28.8261,28.8261,233000.0
2009-09-18 11:30:00,31.04,31.08,30.89,30.93,210400.0,28.8261,28.8633,28.6868,28.724,210400.0
2009-09-18 12:00:00,30.92,30.95,30.85,30.91,50400.0,28.7147,28.7426,28.6497,28.7054,50400.0
2009-09-18 12:30:00,30.91,31.09,30.91,31.09,30200.0,28.7054,28.8726,28.7054,28.8726,30200.0
2009-09-18 13:00:00,31.1,31.21,31.09,31.21,33200.0,28.8819,28.984,28.8726,28.984,33200.0
2009-09-18 13:30:00,31.2,31.3,31.18,31.29,20200.0,28.9747,29.0676,28.9562,29.0583,20200.0
2009-09-18 14:00:00,31.28,31.28,31.13,31.13,32600.0,29.049,29.049,28.9097,28.9097,32600.0
2009-09-18 14:30:00,31.12,31.18,31.07,31.17,31800.0,28.9004,28.9562,28.854,28.9469,31800.0
2009-09-18 15:00:00,31.17,31.19,31.12,31.17,41400.0,28.9469,28.9654,28.9004,28.9469,41400.0
2009-09-18 15:30:00,31.17,31.18,31.04,31.1,125000.0,28.9469,28.9562,28.8261,28.8819,125000.0
2009-09-21 09:30:00,30.99,31.32,30.93,31.23,66600.0,28.7797,29.0862,28.724,29.0026,66600.0
2009-09-21 10:00:00,31.21,31.35,30.96,31.09,51200.0,28.984,29.114,28.7519,28.8726,51200.0
2009-09-21 10:30:00,31.08,31.11,30.98,31.0,43400.0,28.8633,28.8912,28.7704,28.789,43400.0
2009-09-21 11:00:00,31.02,31.1,30.9,30.95,24800.0,28.8076,28.8819,28.6961,28.7426,24800.0
2009-09-21 11:30:00,30.96,31.02,30.95,31.0,9800.0,28.7519,28.8076,28.7426,28.789,9800.0
2009-09-21 12:00:00,30.97,31.05,30.95,31.05,7800.0,28.7611,28.8354,28.7426,28.8354,7800.0
2009-09-21 12:30:00,31.02,31.02,30.87,30.9,26000.0,28.8076,28.8076,28.6683,28.6961,26000.0
2009-09-21 13:00:00,30.91,30.92,30.85,30.92,8000.0,28.7054,28.7147,28.6497,28.7147,8000.0
2009-09-21 13:30:00,30.92,31.1,30.92,31.06,31000.0,28.7147,28.8819,28.7147,28.8447,31000.0
2009-09-21 14:00:00,31.07,31.08,30.98,31.0,25400.0,28.854,28.8633,28.7704,28.789,25400.0
2009-09-21 14:30:00,31.0,31.09,30.97,31.08,46200.0,28.789,28.8726,28.7611,28.8633,46200.0
2009-09-21 15:00:00,31.06,31.18,31.0,31.17,91600.0,28.8447,28.9562,28.789,28.9469,91600.0
2009-09-21 15:30:00,31.17,31.17,31.1,31.15,118200.0,28.9469,28.9469,28.8819,28.9283,118200.0
2009-09-22 09:30:00,31.14,31.21,30.85,30.88,45400.0,28.919,28.984,28.6497,28.6776,45400.0
2009-09-22 10:00:00,30.86,31.12,30.75,31.05,78200.0,28.659,28.9004,28.5568,28.8354,78200.0
2009-09-22 10:30:00,31.04,31.05,30.77,30.8,48000.0,28.8261,28.8354,28.5754,28.6033,48000.0
2009-09-22 11:00:00,30.8,30.99,30.79,30.95,47600.0,28.6033,28.7797,28.594,28.7426,47600.0
2009-09-22 11:30:00,30.95,31.08,30.9,31.05,27000.0,28.7426,28.8633,28.6961,28.8354,27000.0
2009-09-22 12:00:00,31.05,31.13,30.89,31.09,72200.0,28.8354,28.9097,28.6868,28.8726,72200.0
2009-09-22 12:30:00,31.1,31.33,31.04,31.04,82400.0,28.8819,29.0955,28.8261,28.8261,82400.0
2009-09-22 13:00:00,31.04,31.14,31.0,31.0,27000.0,28.8261,28.919,28.789,28.789,27000.0
2009-09-22 13:30:00,31.0,31.15,30.98,31.11,29600.0,28.789,28.9283,28.7704,28.8912,29600.0
2009-09-22 14:00:00,31.13,31.18,31.08,31.12,65600.0,28.9097,28.9562,28.8633,28.9004,65600.0
2009-09-22 14:30:00,31.12,31.25,31.11,31.25,47600.0,28.9004,29.0212,28.8912,29.0212,47600.0
2009-09-22 15:00:00,31.24,31.25,31.13,31.24,76600.0,29.0119,29.0212,28.9097,29.0119,76600.0
2009-09-22 15:30:00,31.25,31.27,31.14,31.19,149000.0,29.0212,29.0397,28.919,28.9654,149000.0
2009-09-23 09:30:00,31.2,31.32,31.04,31.3,76800.0,28.9747,29.0862,28.8261,29.0676,76800.0
2009-09-23 10:00:00,31.31,31.31,31.17,31.18,83600.0,29.0769,29.0769,28.9469,28.9562,83600.0
2009-09-23 10:30:00,31.2,31.24,31.17,31.23,66800.0,28.9747,29.0119,28.9469,29.0026,66800.0
2009-09-23 11:00:00,31.23,31.29,31.2,31.25,31400.0,29.0026,29.0583,28.9747,29.0212,31400.0
2009-09-23 11:30:00,31.25,31.38,31.25,31.34,50400.0,29.0212,29.1419,29.0212,29.1048,50400.0
2009-09-23 12:00:00,31.34,31.55,31.34,31.55,84800.0,29.1048,29.2998,29.1048,29.2998,84800.0
2009-09-23 12:30:00,31.55,31.58,31.46,31.5,46000.0,29.2998,29.3276,29.2162,29.2533,46000.0
2009-09-23 13:00:00,31.5,31.52,31.48,31.5,36800.0,29.2533,29.2719,29.2348,29.2533,36800.0
2009-09-23 13:30:00,31.51,31.53,31.5,31.52,24000.0,29.2626,29.2812,29.2533,29.2719,24000.0
2009-09-23 14:00:00,31.52,31.65,31.47,31.53,84000.0,29.2719,29.3926,29.2255,29.2812,84000.0
2009-09-23 14:30:00,31.54,31.74,31.48,31.52,86200.0,29.2905,29.4762,29.2348,29.2719,86200.0
2009-09-23 15:00:00,31.51,31.51,31.25,31.33,138800.0,29.2626,29.2626,29.0212,29.0955,138800.0
2009-09-23 15:30:00,31.32,31.33,31.22,31.26,184400.0,29.0862,29.0955,28.9933,29.0305,184400.0
2009-09-24 09:30:00,31.23,31.31,30.77,30.92,68600.0,29.0026,29.0769,28.5754,28.7147,68600.0
2009-09-24 10:00:00,30.9,30.92,30.55,30.72,103200.0,28.6961,28.7147,28.3711,28.529,103200.0
2009-09-24 10:30:00,30.72,30.97,30.69,30.76,111200.0,28.529,28.7611,28.5011,28.5661,111200.0
2009-09-24 11:00:00,30.78,30.83,30.7,30.73,46200.0,28.5847,28.6311,28.5104,28.5383,46200.0
2009-09-24 11:30:00,30.73,30.78,30.7,30.78,62800.0,28.5383,28.5847,28.5104,28.5847,62800.0
2009-09-24 12:00:00,30.78,30.83,30.71,30.72,75800.0,28.5847,28.6311,28.5197,28.529,75800.0
2009-09-24 12:30:00,30.73,30.86,30.72,30.79,56600.0,28.5383,28.659,28.529,28.594,56600.0
2009-09-24 13:00:00,30.8,30.93,30.79,30.9,53200.0,28.6033,28.724,28.594,28.6961,53200.0
2009-09-24 13:30:00,30.9,30.91,30.81,30.88,53200.0,28.6961,28.7054,28.6126,28.6776,53200.0
2009-09-24 14:00:00,30.87,30.98,30.85,30.97,90000.0,28.6683,28.7704,28.6497,28.7611,90000.0
2009-09-24 14:30:00,30.96,30.99,30.9,30.93,52000.0,28.7519,28.7797,28.6961,28.724,52000.0
2009-09-24 15:00:00,30.93,31.05,30.92,31.0,75400.0,28.724,28.8354,28.7147,28.789,75400.0
2009-09-24 15:30:00,31.01,31.07,30.97,31.04,213800.0,28.7983,28.854,28.7611,28.8261,213800.0
2009-09-25 09:30:00,30.96,31.26,30.86,31.03,42400.0,28.7519,29.0305,28.659,28.8169,42400.0
2009-09-25 10:00:00,31.03,31.06,30.91,31.0,61800.0,28.8169,28.8447,28.7054,28.789,61800.0
2009-09-25 10:30:00,31.0,31.04,30.91,30.98,40200.0,28.789,28.8261,28.7054,28.7704,40200.0
2009-09-25 11:00:00,30.99,31.0,30.91,30.97,41200.0,28.7797,28.789,28.7054,28.7611,41200.0
2009-09-25 11:30:00,31.0,31.0,30.91,30.95,41200.0,28.789,28.789,28.7054,28.7426,41200.0
2009-09-25 12:00:00,30.95,30.98,30.78,30.83,66400.0,28.7426,28.7704,28.5847,28.6311,66400.0
2009-09-25 12:30:00,30.83,30.97,30.83,30.88,40400.0,28.6311,28.7611,28.6311,28.6776,40400.0
2009-09-25 13:00:00,30.86,30.86,30.71,30.83,55600.0,28.659,28.659,28.5197,28.6311,55600.0
2009-09-25 13:30:00,30.84,30.98,30.83,30.97,59400.0,28.6404,28.7704,28.6311,28.7611,59400.0
2009-09-25 14:00:00,31.0,31.03,30.86,30.86,98800.0,28.789,28.8169,28.659,28.659,98800.0
2009-09-25 14:30:00,30.88,30.93,30.82,30.85,78200.0,28.6776,28.724,28.6218,28.6497,78200.0
2009-09-25 15:00:00,30.84,30.9,30.8,30.81,62400.0,28.6404,28.6961,28.6033,28.6126,62400.0
2009-09-25 15:30:00,30.81,30.85,30.61,30.69,155200.0,28.6126,28.6497,28.4268,28.5011,155200.0
2009-09-28 09:30:00,30.81,31.37,30.77,31.32,59000.0,28.6126,29.1326,28.5754,29.0862,59000.0
2009-09-28 10:00:00,31.36,31.6,31.36,31.6,49000.0,29.1233,29.3462,29.1233,29.3462,49000.0
2009-09-28 10:30:00,31.6,31.69,31.58,31.6,62000.0,29.3462,29.4298,29.3276,29.3462,62000.0
2009-09-28 11:00:00,31.62,31.66,31.49,31.61,43800.0,29.3648,29.4019,29.2441,29.3555,43800.0
2009-09-28 11:30:00,31.63,31.67,31.52,31.6,31800.0,29.3741,29.4112,29.2719,29.3462,31800.0
2009-09-28 12:00:00,31.6,31.66,31.6,31.61,32600.0,29.3462,29.4019,29.3462,29.3555,32600.0
2009-09-28 12:30:00,31.63,31.66,31.61,31.62,24000.0,29.3741,29.4019,29.3555,29.3648,24000.0
2009-09-28 13:00:00,31.61,31.63,31.53,31.58,29600.0,29.3555,29.3741,29.2812,29.3276,29600.0
2009-09-28 13:30:00,31.57,31.63,31.5,31.52,26200.0,29.3183,29.3741,29.2533,29.2719,26200.0
2009-09-28 14:00:00,31.52,31.61,31.48,31.61,38400.0,29.2719,29.3555,29.2348,29.3555,38400.0
2009-09-28 14:30:00,31.6,31.61,31.49,31.49,33400.0,29.3462,29.3555,29.2441,29.2441,33400.0
2009-09-28 15:00:00,31.49,31.51,31.28,31.4,71200.0,29.2441,29.2626,29.049,29.1605,71200.0
2009-09-28 15:30:00,31.4,31.5,31.36,31.46,110800.0,29.1605,29.2533,29.1233,29.2162,110800.0
2009-09-29 09:30:00,31.57,31.61,31.07,31.38,70200.0,29.3183,29.3555,28.854,29.1419,70200.0
2009-09-29 10:00:00,31.37,31.37,31.07,31.17,69000.0,29.1326,29.1326,28.854,28.9469,69000.0
2009-09-29 10:30:00,31.18,31.18,30.96,30.98,49600.0,28.9562,28.9562,28.7519,28.7704,49600.0
2009-09-29 11:00:00,30.99,31.09,30.88,31.06,61600.0,28.7797,28.8726,28.6776,28.8447,61600.0
2009-09-29 11:30:00,31.05,31.05,30.82,30.82,52200.0,28.8354,28.8354,28.6218,28.6218,52200.0
2009-09-29 12:00:00,30.82,30.97,30.82,30.83,38200.0,28.6218,28.7611,28.6218,28.6311,38200.0
2009-09-29 12:30:00,30.85,31.05,30.84,30.99,29600.0,28.6497,28.8354,28.6404,28.7797,29600.0
2009-09-29 13:00:00,31.0,31.1,30.99,31.09,22600.0,28.789,28.8819,28.7797,28.8726,22600.0
2009-09-29 13:30:00,31.09,31.16,31.07,31.13,23200.0,28.8726,28.9376,28.854,28.9097,23200.0
2009-09-29 14:00:00,31.13,31.27,31.13,31.25,40000.0,28.9097,29.0397,28.9097,29.0212,40000.0
2009-09-29 14:30:00,31.25,31.5,31.2,31.5,74400.0,29.0212,29.2533,28.9747,29.2533,74400.0
2009-09-29 15:00:00,31.51,31.57,31.4,31.47,107600.0,29.2626,29.3183,29.1605,29.2255,107600.0
2009-09-29 15:30:00,31.47,31.52,31.4,31.4,178800.0,29.2255,29.2719,29.1605,29.1605,178800.0
2009-09-30 09:30:00,31.38,31.47,30.99,30.99,107400.0,29.1419,29.2255,28.7797,28.7797,107400.0
2009-09-30 10:00:00,30.98,31.02,30.76,30.76,59800.0,28.7704,28.8076,28.5661,28.5661,59800.0
2009-09-30 10:30:00,30.75,30.75,30.52,30.68,118800.0,28.5568,28.5568,28.3432,28.4918,118800.0
2009-09-30 11:00:00,30.68,30.68,30.61,30.66,73400.0,28.4918,28.4918,28.4268,28.4733,73400.0
2009-09-30 11:30:00,30.66,30.82,30.66,30.82,33000.0,28.4733,28.6218,28.4733,28.6218,33000.0
2009-09-30 12:00:00,30.84,31.01,30.8,30.87,66400.0,28.6404,28.7983,28.6033,28.6683,66400.0
2009-09-30 12:30:00,30.9,31.19,30.9,31.18,30000.0,28.6961,28.9654,28.6961,28.9562,30000.0
2009-09-30 13:00:00,31.19,31.34,31.18,31.22,55600.0,28.9654,29.1048,28.9562,28.9933,55600.0
2009-09-30 13:30:00,31.23,31.25,31.06,31.15,27400.0,29.0026,29.0212,28.8447,28.9283,27400.0
2009-09-30 14:00:00,31.17,31.17,31.05,31.06,39400.0,28.9469,28.9469,28.8354,28.8447,39400.0
2009-09-30 14:30:00,31.06,31.06,30.94,30.94,38000.0,28.8447,28.8447,28.7333,28.7333,38000.0
2009-09-30 15:00:00,30.92,30.93,30.68,30.82,88000.0,28.7147,28.724,28.4918,28.6218,88000.0
2009-09-30 15:30:00,30.81,31.04,30.81,30.94,130000.0,28.6126,28.8261,28.6126,28.7333,130000.0
2009-10-01 09:30:00,30.93,31.0,30.74,30.93,61200.0,28.724,28.789,28.5475,28.724,61200.0
2009-10-01 10:00:00,30.93,30.96,30.78,30.94,162400.0,28.724,28.7519,28.5847,28.7333,162400.0
2009-10-01 10:30:00,30.94,30.99,30.84,30.86,68400.0,28.7333,28.7797,28.6404,28.659,68400.0
2009-10-01 11:00:00,30.86,30.88,30.8,30.82,134200.0,28.659,28.6776,28.6033,28.6218,134200.0
2009-10-01 11:30:00,30.82,30.83,30.64,30.7,127200.0,28.6218,28.6311,28.4547,28.5104,127200.0
2009-10-01 12:00:00,30.73,30.79,30.66,30.67,110600.0,28.5383,28.594,28.4733,28.4825,110600.0
2009-10-01 12:30:00,30.67,30.77,30.66,30.77,59600.0,28.4825,28.5754,28.4733,28.5754,59600.0
2009-10-01 13:00:00,30.76,30.78,30.66,30.74,80200.0,28.5661,28.5847,28.4733,28.5475,80200.0
2009-10-01 13:30:00,30.74,30.82,30.7,30.73,115600.0,28.5475,28.6218,28.5104,28.5383,115600.0
2009-10-01 14:00:00,30.73,30.78,30.7,30.73,75600.0,28.5383,28.5847,28.5104,28.5383,75600.0
2009-10-01 14:30:00,30.74,30.75,30.68,30.69,125600.0,28.5475,28.5568,28.4918,28.5011,125600.0
2009-10-01 15:00:00,30.69,30.85,30.68,30.74,215000.0,28.5011,28.6497,28.4918,28.5475,215000.0
2009-10-01 15:30:00,30.74,30.83,30.68,30.77,537400.0,28.5475,28.6311,28.4918,28.5754,537400.0
2009-10-02 09:30:00,30.61,30.75,30.39,30.64,75000.0,28.4268,28.5568,28.2225,28.4547,75000.0
2009-10-02 10:00:00,30.63,30.75,30.5,30.62,179800.0,28.4454,28.5568,28.3247,28.4361,179800.0
2009-10-02 10:30:00,30.61,30.61,30.42,30.42,74800.0,28.4268,28.4268,28.2504,28.2504,74800.0
2009-10-02 11:00:00,30.44,30.53,30.41,30.43,56400.0,28.2689,28.3525,28.2411,28.2597,56400.0
2009-10-02 11:30:00,30.46,30.5,30.25,30.35,207200.0,28.2875,28.3247,28.0925,28.1854,207200.0
2009-10-02 12:00:00,30.33,30.34,30.18,30.21,165600.0,28.1668,28.1761,28.0275,28.0553,165600.0
2009-10-02 12:30:00,30.23,30.39,30.22,30.36,48000.0,28.0739,28.2225,28.0646,28.1946,48000.0
2009-10-02 13:00:00,30.36,30.42,30.25,30.27,73800.0,28.1946,28.2504,28.0925,28.1111,73800.0
2009-10-02 13:30:00,30.29,30.32,30.23,30.27,50800.0,28.1296,28.1575,28.0739,28.1111,50800.0
2009-10-02 14:00:00,30.26,30.29,30.2,30.21,37400.0,28.1018,28.1296,28.0461,28.0553,37400.0
2009-10-02 14:30:00,30.22,30.25,30.17,30.17,72800.0,28.0646,28.0925,28.0182,28.0182,72800.0
2009-10-02 15:00:00,30.17,30.26,30.15,30.23,115600.0,28.0182,28.1018,27.9996,28.0739,115600.0
2009-10-02 15:30:00,30.25,30.3,30.11,30.13,109600.0,28.0925,28.1389,27.9625,27.9811,109600.0
2009-10-05 09:30:00,30.2,30.41,29.9,30.28,142400.0,28.0461,28.2411,27.7675,28.1204,142400.0
2009-10-05 10:00:00,30.32,30.39,30.06,30.24,59000.0,28.1575,28.2225,27.916,28.0832,59000.0
2009-10-05 10:30:00,30.24,30.46,30.24,30.45,51000.0,28.0832,28.2875,28.0832,28.2782,51000.0
2009-10-05 11:00:00,30.43,30.45,30.31,30.32,44800.0,28.2597,28.2782,28.1482,28.1575,44800.0
2009-10-05 11:30:00,30.32,30.45,30.28,30.43,35400.0,28.1575,28.2782,28.1204,28.2597,35400.0
2009-10-05 12:00:00,30.44,30.49,30.43,30.45,49800.0,28.2689,28.3154,28.2597,28.2782,49800.0
2009-10-05 12:30:00,30.45,30.48,30.38,30.45,33600.0,28.2782,28.3061,28.2132,28.2782,33600.0
2009-10-05 13:00:00,30.44,30.45,30.3,30.37,44200.0,28.2689,28.2782,28.1389,28.2039,44200.0
2009-10-05 13:30:00,30.37,30.45,30.33,30.36,46600.0,28.2039,28.2782,28.1668,28.1946,46600.0
2009-10-05 14:00:00,30.36,30.45,30.33,30.44,52200.0,28.1946,28.2782,28.1668,28.2689,52200.0
2009-10-05 14:30:00,30.44,30.5,30.36,30.45,120000.0,28.2689,28.3247,28.1946,28.2782,120000.0
2009-10-05 15:00:00,30.45,30.46,30.35,30.39,63400.0,28.2782,28.2875,28.1854,28.2225,63400.0
2009-10-05 15:30:00,30.4,30.55,30.37,30.5,177800.0,28.2318,28.3711,28.2039,28.3247,177800.0
2009-10-06 09:30:00,30.62,30.73,30.36,30.69,100800.0,28.4361,28.5383,28.1946,28.5011,100800.0
2009-10-06 10:00:00,30.71,30.8,30.58,30.78,88200.0,28.5197,28.6033,28.399,28.5847,88200.0
2009-10-06 10:30:00,30.79,30.89,30.77,30.86,77400.0,28.594,28.6868,28.5754,28.659,77400.0
2009-10-06 11:00:00,30.86,31.02,30.8,30.86,79800.0,28.659,28.8076,28.6033,28.659,79800.0
2009-10-06 11:30:00,30.86,30.88,30.72,30.82,101800.0,28.659,28.6776,28.529,28.6218,101800.0
2009-10-06 12:00:00,30.82,30.86,30.78,30.81,142800.0,28.6218,28.659,28.5847,28.6126,142800.0
2009-10-06 12:30:00,30.82,30.92,30.8,30.91,103400.0,28.6218,28.7147,28.6033,28.7054,103400.0
2009-10-06 13:00:00,30.91,30.93,30.86,30.92,60000.0,28.7054,28.724,28.659,28.7147,60000.0
2009-10-06 13:30:00,30.92,30.95,30.87,30.92,89200.0,28.7147,28.7426,28.6683,28.7147,89200.0
2009-10-06 14:00:00,30.92,30.93,30.76,30.78,111800.0,28.7147,28.724,28.5661,28.5847,111800.0
2009-10-06 14:30:00,30.75,30.81,30.68,30.81,85400.0,28.5568,28.6126,28.4918,28.6126,85400.0
2009-10-06 15:00:00,30.82,31.1,30.81,31.1,113800.0,28.6218,28.8819,28.6126,28.8819,113800.0
2009-10-06 15:30:00,31.09,31.14,31.0,31.03,133400.0,28.8726,28.919,28.789,28.8169,133400.0
2009-10-07 09:30:00,30.96,31.42,30.93,31.19,45600.0,28.7519,29.179,28.724,28.9654,45600.0
2009-10-07 10:00:00,31.18,31.27,31.05,31.15,86200.0,28.9562,29.0397,28.8354,28.9283,86200.0
2009-10-07 10:30:00,31.16,31.2,31.06,31.2,45400.0,28.9376,28.9747,28.8447,28.9747,45400.0
2009-10-07 11:00:00,31.17,31.24,31.11,31.19,89000.0,28.9469,29.0119,28.8912,28.9654,89000.0
2009-10-07 11:30:00,31.21,31.32,31.21,31.32,23200.0,28.984,29.0862,28.984,29.0862,23200.0
2009-10-07 12:00:00,31.31,31.32,31.23,31.31,23600.0,29.0769,29.0862,29.0026,29.0769,23600.0
2009-10-07 12:30:00,31.3,31.42,31.28,31.42,30000.0,29.0676,29.179,29.049,29.179,30000.0
2009-10-07 13:00:00,31.43,31.73,31.43,31.56,152400.0,29.1883,29.4669,29.1883,29.3091,152400.0
2009-10-07 13:30:00,31.53,31.53,31.38,31.47,27800.0,29.2812,29.2812,29.1419,29.2255,27800.0
2009-10-07 14:00:00,31.47,31.47,31.25,31.29,69000.0,29.2255,29.2255,29.0212,29.0583,69000.0
2009-10-07 14:30:00,31.29,31.37,31.24,31.29,28400.0,29.0583,29.1326,29.0119,29.0583,28400.0
2009-10-07 15:00:00,31.29,31.35,31.2,31.34,41200.0,29.0583,29.114,28.9747,29.1048,41200.0
2009-10-07 15:30:00,31.35,31.4,31.31,31.32,58400.0,29.114,29.1605,29.0769,29.0862,58400.0
2009-10-08 09:30:00,31.38,31.99,31.18,31.97,104200.0,29.1419,29.7084,28.9562,29.6898,104200.0
2009-10-08 10:00:00,31.96,32.15,31.9,32.14,147200.0,29.6805,29.857,29.6248,29.8477,147200.0
2009-10-08 10:30:00,32.14,32.21,32.05,32.08,85200.0,29.8477,29.9127,29.7641,29.792,85200.0
2009-10-08 11:00:00,32.08,32.27,32.06,32.25,82800.0,29.792,29.9684,29.7734,29.9498,82800.0
2009-10-08 11:30:00,32.26,32.28,32.07,32.09,61600.0,29.9591,29.9777,29.7827,29.8013,61600.0
2009-10-08 12:00:00,32.08,32.44,32.08,32.38,50800.0,29.792,30.1263,29.792,30.0706,50800.0
2009-10-08 12:30:00,32.38,32.41,32.31,32.38,84600.0,30.0706,30.0984,30.0056,30.0706,84600.0
2009-10-08 13:00:00,32.37,32.39,32.31,32.36,48600.0,30.0613,30.0799,30.0056,30.052,48600.0
2009-10-08 13:30:00,32.35,32.36,32.28,32.29,87400.0,30.0427,30.052,29.9777,29.987,87400.0
2009-10-08 14:00:00,32.28,32.35,32.18,32.28,108200.0,29.9777,30.0427,29.8848,29.9777,108200.0
2009-10-08 14:30:00,32.26,32.36,32.23,32.35,73400.0,29.9591,30.052,29.9313,30.0427,73400.0
2009-10-08 15:00:00,32.37,32.44,32.35,32.37,97000.0,30.0613,30.1263,30.0427,30.0613,97000.0
2009-10-08 15:30:00,32.37,32.47,32.29,32.38,253000.0,30.0613,30.1542,29.987,30.0706,253000.0
2009-10-09 09:30:00,32.49,32.85,32.49,32.7,106400.0,30.1727,30.5071,30.1727,30.3678,106400.0
2009-10-09 10:00:00,32.7,32.95,32.68,32.79,73200.0,30.3678,30.5999,30.3492,30.4513,73200.0
2009-10-09 10:30:00,32.8,33.08,32.8,33.04,44600.0,30.4606,30.7206,30.4606,30.6835,44600.0
2009-10-09 11:00:00,33.05,33.24,33.02,33.07,66000.0,30.6928,30.8692,30.6649,30.7114,66000.0
2009-10-09 11:30:00,33.06,33.12,32.94,32.98,70600.0,30.7021,30.7578,30.5906,30.6278,70600.0
2009-10-09 12:00:00,32.98,33.1,32.98,33.07,46600.0,30.6278,30.7392,30.6278,30.7114,46600.0
2009-10-09 12:30:00,33.08,33.24,32.99,33.19,61800.0,30.7206,30.8692,30.6371,30.8228,61800.0
2009-10-09 13:00:00,33.2,33.28,33.13,33.28,34400.0,30.8321,30.9064,30.7671,30.9064,34400.0
2009-10-09 13:30:00,33.27,33.29,33.21,33.24,26400.0,30.8971,30.9157,30.8414,30.8692,26400.0
2009-10-09 14:00:00,33.24,33.27,33.19,33.24,44200.0,30.8692,30.8971,30.8228,30.8692,44200.0
2009-10-09 14:30:00,33.24,33.29,33.19,33.19,64200.0,30.8692,30.9157,30.8228,30.8228,64200.0
2009-10-09 15:00:00,33.19,33.32,33.18,33.21,78200.0,30.8228,30.9435,30.8135,30.8414,78200.0
2009-10-09 15:30:00,33.22,33.22,33.05,33.18,148800.0,30.8507,30.8507,30.6928,30.8135,148800.0
2009-10-12 09:30:00,33.18,33.18,32.93,32.97,19000.0,30.8135,30.8135,30.5813,30.6185,19000.0
2009-10-12 10:00:00,32.94,33.05,32.9,32.92,15800.0,30.5906,30.6928,30.5535,30.5721,15800.0
2009-10-12 10:30:00,32.92,33.06,32.91,32.97,25600.0,30.5721,30.7021,30.5628,30.6185,25600.0
2009-10-12 11:00:00,32.97,33.02,32.96,32.99,17200.0,30.6185,30.6649,30.6092,30.6371,17200.0
2009-10-12 11:30:00,32.99,32.99,32.79,32.84,59600.0,30.6371,30.6371,30.4513,30.4978,59600.0
2009-10-12 12:00:00,32.85,32.88,32.77,32.78,81200.0,30.5071,30.5349,30.4328,30.442,81200.0
2009-10-12 12:30:00,32.8,32.86,32.8,32.8,27600.0,30.4606,30.5163,30.4606,30.4606,27600.0
2009-10-12 13:00:00,32.8,32.95,32.8,32.95,28400.0,30.4606,30.5999,30.4606,30.5999,28400.0
2009-10-12 13:30:00,32.95,32.98,32.78,32.83,33800.0,30.5999,30.6278,30.442,30.4885,33800.0
2009-10-12 14:00:00,32.85,32.88,32.76,32.8,46800.0,30.5071,30.5349,30.4235,30.4606,46800.0
2009-10-12 14:30:00,32.79,32.82,32.77,32.81,36600.0,30.4513,30.4792,30.4328,30.4699,36600.0
2009-10-12 15:00:00,32.81,32.83,32.78,32.79,47400.0,30.4699,30.4885,30.442,30.4513,47400.0
2009-10-12 15:30:00,32.8,32.82,32.79,32.8,173000.0,30.4606,30.4792,30.4513,30.4606,173000.0
2009-10-13 09:30:00,32.85,32.85,32.59,32.66,31800.0,30.5071,30.5071,30.2656,30.3306,31800.0
2009-10-13 10:00:00,32.68,32.77,32.57,32.76,34800.0,30.3492,30.4328,30.247,30.4235,34800.0
2009-10-13 10:30:00,32.77,32.97,32.77,32.83,63600.0,30.4328,30.6185,30.4328,30.4885,63600.0
2009-10-13 11:00:00,32.84,33.04,32.81,33.01,44200.0,30.4978,30.6835,30.4699,30.6556,44200.0
2009-10-13 11:30:00,33.02,33.05,32.92,32.95,79200.0,30.6649,30.6928,30.5721,30.5999,79200.0
2009-10-13 12:00:00,32.95,32.95,32.79,32.79,18600.0,30.5999,30.5999,30.4513,30.4513,18600.0
2009-10-13 12:30:00,32.8,32.88,32.73,32.76,82000.0,30.4606,30.5349,30.3956,30.4235,82000.0
2009-10-13 13:00:00,32.77,32.8,32.67,32.78,60800.0,30.4328,30.4606,30.3399,30.442,60800.0
2009-10-13 13:30:00,32.78,32.78,32.66,32.67,26000.0,30.442,30.442,30.3306,30.3399,26000.0
2009-10-13 14:00:00,32.68,32.68,32.44,32.5,73000.0,30.3492,30.3492,30.1263,30.182,73000.0
2009-10-13 14:30:00,32.5,32.62,32.49,32.55,62400.0,30.182,30.2935,30.1727,30.2285,62400.0
2009-10-13 15:00:00,32.55,32.67,32.55,32.55,49000.0,30.2285,30.3399,30.2285,30.2285,49000.0
2009-10-13 15:30:00,32.56,32.67,32.5,32.65,89800.0,30.2377,30.3399,30.182,30.3213,89800.0
2009-10-14 09:30:00,32.77,32.88,32.77,32.88,41800.0,30.4328,30.5349,30.4328,30.5349,41800.0
2009-10-14 10:00:00,32.88,33.01,32.74,32.74,58200.0,30.5349,30.6556,30.4049,30.4049,58200.0
2009-10-14 10:30:00,32.74,32.84,32.72,32.82,50800.0,30.4049,30.4978,30.3863,30.4792,50800.0
2009-10-14 11:00:00,32.83,33.02,32.76,32.92,57400.0,30.4885,30.6649,30.4235,30.5721,57400.0
2009-10-14 11:30:00,32.91,32.98,32.79,32.98,30000.0,30.5628,30.6278,30.4513,30.6278,30000.0
2009-10-14 12:00:00,32.98,33.12,32.92,33.03,66400.0,30.6278,30.7578,30.5721,30.6742,66400.0
2009-10-14 12:30:00,33.05,33.23,33.05,33.16,38400.0,30.6928,30.86,30.6928,30.7949,38400.0
2009-10-14 13:00:00,33.18,33.27,33.16,33.21,48200.0,30.8135,30.8971,30.7949,30.8414,48200.0
2009-10-14 13:30:00,33.21,33.25,33.05,33.12,56800.0,30.8414,30.8785,30.6928,30.7578,56800.0
2009-10-14 14:00:00,33.12,33.13,33.04,33.09,69200.0,30.7578,30.7671,30.6835,30.7299,69200.0
2009-10-14 14:30:00,33.09,33.18,33.03,33.17,95200.0,30.7299,30.8135,30.6742,30.8042,95200.0
2009-10-14 15:00:00,33.18,33.25,33.13,33.24,72000.0,30.8135,30.8785,30.7671,30.8692,72000.0
2009-10-14 15:30:00,33.24,33.24,33.05,33.09,352800.0,30.8692,30.8692,30.6928,30.7299,352800.0
2009-10-15 09:30:00,32.63,33.22,32.63,33.05,48600.0,30.3027,30.8507,30.3027,30.6928,48600.0
2009-10-15 10:00:00,33.02,33.16,32.93,33.05,55800.0,30.6649,30.7949,30.5813,30.6928,55800.0
2009-10-15 10:30:00,33.05,33.06,32.76,32.77,95200.0,30.6928,30.7021,30.4235,30.4328,95200.0
2009-10-15 11:00:00,32.77,32.79,32.56,32.6,95600.0,30.4328,30.4513,30.2377,30.2749,95600.0
2009-10-15 11:30:00,32.62,32.74,32.59,32.68,81800.0,30.2935,30.4049,30.2656,30.3492,81800.0
2009-10-15 12:00:00,32.68,32.75,32.63,32.65,67400.0,30.3492,30.4142,30.3027,30.3213,67400.0
2009-10-15 12:30:00,32.66,32.72,32.65,32.72,44800.0,30.3306,30.3863,30.3213,30.3863,44800.0
2009-10-15 13:00:00,32.74,32.83,32.71,32.81,64000.0,30.4049,30.4885,30.377,30.4699,64000.0
2009-10-15 13:30:00,32.8,32.9,32.78,32.78,55600.0,30.4606,30.5535,30.442,30.442,55600.0
2009-10-15 14:00:00,32.78,32.79,32.71,32.74,59600.0,30.442,30.4513,30.377,30.4049,59600.0
2009-10-15 14:30:00,32.74,32.82,32.73,32.76,74400.0,30.4049,30.4792,30.3956,30.4235,74400.0
2009-10-15 15:00:00,32.77,32.82,32.72,32.75,124200.0,30.4328,30.4792,30.3863,30.4142,124200.0
2009-10-15 15:30:00,32.76,32.89,32.71,32.79,167600.0,30.4235,30.5442,30.377,30.4513,167600.0
2009-10-16 09:30:00,32.59,32.74,32.49,32.53,34200.0,30.2656,30.4049,30.1727,30.2099,34200.0
2009-10-16 10:00:00,32.54,32.58,32.42,32.56,83000.0,30.2192,30.2563,30.1077,30.2377,83000.0
2009-10-16 10:30:00,32.54,32.63,32.51,32.62,49600.0,30.2192,30.3027,30.1913,30.2935,49600.0
2009-10-16 11:00:00,32.61,32.65,32.55,32.56,58000.0,30.2842,30.3213,30.2285,30.2377,58000.0
2009-10-16 11:30:00,32.56,32.56,32.49,32.54,78400.0,30.2377,30.2377,30.1727,30.2192,78400.0
2009-10-16 12:00:00,32.54,32.63,32.51,32.63,48200.0,30.2192,30.3027,30.1913,30.3027,48200.0
2009-10-16 12:30:00,32.63,32.64,32.57,32.59,41000.0,30.3027,30.312,30.247,30.2656,41000.0
2009-10-16 13:00:00,32.58,32.69,32.56,32.69,31200.0,30.2563,30.3585,30.2377,30.3585,31200.0
2009-10-16 13:30:00,32.7,32.76,32.67,32.7,52800.0,30.3678,30.4235,30.3399,30.3678,52800.0
2009-10-16 14:00:00,32.7,32.71,32.57,32.58,48800.0,30.3678,30.377,30.247,30.2563,48800.0
2009-10-16 14:30:00,32.58,32.62,32.51,32.53,46400.0,30.2563,30.2935,30.1913,30.2099,46400.0
2009-10-16 15:00:00,32.55,32.6,32.54,32.59,64000.0,30.2285,30.2749,30.2192,30.2656,64000.0
2009-10-16 15:30:00,32.61,32.61,32.45,32.52,179000.0,30.2842,30.2842,30.1356,30.2006,179000.0
2009-10-19 09:30:00,32.51,32.7,32.19,32.36,134600.0,30.1913,30.3678,29.8941,30.052,134600.0
2009-10-19 10:00:00,32.37,32.49,32.22,32.43,112800.0,30.0613,30.1727,29.922,30.117,112800.0
2009-10-19 10:30:00,32.44,32.49,32.44,32.47,98800.0,30.1263,30.1727,30.1263,30.1542,98800.0
2009-10-19 11:00:00,32.46,32.58,32.44,32.52,74800.0,30.1449,30.2563,30.1263,30.2006,74800.0
2009-10-19 11:30:00,32.49,32.59,32.46,32.57,44000.0,30.1727,30.2656,30.1449,30.247,44000.0
2009-10-19 12:00:00,32.57,32.59,32.53,32.54,50400.0,30.247,30.2656,30.2099,30.2192,50400.0
2009-10-19 12:30:00,32.54,32.56,32.44,32.46,91400.0,30.2192,30.2377,30.1263,30.1449,91400.0
2009-10-19 13:00:00,32.46,32.46,32.41,32.46,91400.0,30.1449,30.1449,30.0984,30.1449,91400.0
2009-10-19 13:30:00,32.46,32.46,32.37,32.42,66800.0,30.1449,30.1449,30.0613,30.1077,66800.0
2009-10-19 14:00:00,32.43,32.45,32.37,32.37,71400.0,30.117,30.1356,30.0613,30.0613,71400.0
2009-10-19 14:30:00,32.38,32.41,32.34,32.38,110600.0,30.0706,30.0984,30.0334,30.0706,110600.0
2009-10-19 15:00:00,32.38,32.38,32.31,32.35,91600.0,30.0706,30.0706,30.0056,30.0427,91600.0
2009-10-19 15:30:00,32.35,32.36,32.31,32.34,176600.0,30.0427,30.052,30.0056,30.0334,176600.0
2009-10-20 09:30:00,32.35,32.48,32.19,32.31,76800.0,30.0427,30.1634,29.8941,30.0056,76800.0
2009-10-20 10:00:00,32.33,32.35,32.24,32.26,89800.0,30.0241,30.0427,29.9406,29.9591,89800.0
2009-10-20 10:30:00,32.26,32.3,32.18,32.22,77600.0,29.9591,29.9963,29.8848,29.922,77600.0
2009-10-20 11:00:00,32.21,32.24,32.18,32.19,80800.0,29.9127,29.9406,29.8848,29.8941,80800.0
2009-10-20 11:30:00,32.2,32.21,32.06,32.09,53200.0,29.9034,29.9127,29.7734,29.8013,53200.0
2009-10-20 12:00:00,32.09,32.15,32.04,32.1,33800.0,29.8013,29.857,29.7548,29.8105,33800.0
2009-10-20 12:30:00,32.09,32.12,32.02,32.03,45400.0,29.8013,29.8291,29.7363,29.7455,45400.0
2009-10-20 13:00:00,32.04,32.09,31.97,32.03,76800.0,29.7548,29.8013,29.6898,29.7455,76800.0
2009-10-20 13:30:00,32.03,32.13,31.98,32.06,38400.0,29.7455,29.8384,29.6991,29.7734,38400.0
2009-10-20 14:00:00,32.06,32.17,32.04,32.11,66800.0,29.7734,29.8756,29.7548,29.8198,66800.0
2009-10-20 14:30:00,32.11,32.15,32.05,32.15,58200.0,29.8198,29.857,29.7641,29.857,58200.0
2009-10-20 15:00:00,32.15,32.15,32.05,32.07,66200.0,29.857,29.857,29.7641,29.7827,66200.0
2009-10-20 15:30:00,32.08,32.12,32.02,32.05,150200.0,29.792,29.8291,29.7363,29.7641,150200.0
2009-10-21 09:30:00,32.15,32.31,32.09,32.24,53800.0,29.857,30.0056,29.8013,29.9406,53800.0
2009-10-21 10:00:00,32.27,32.3,32.18,32.25,158800.0,29.9684,29.9963,29.8848,29.9498,158800.0
2009-10-21 10:30:00,32.24,32.28,32.2,32.22,118600.0,29.9406,29.9777,29.9034,29.922,118600.0
2009-10-21 11:00:00,32.23,32.23,32.06,32.12,43600.0,29.9313,29.9313,29.7734,29.8291,43600.0
2009-10-21 11:30:00,32.13,32.28,32.12,32.19,27400.0,29.8384,29.9777,29.8291,29.8941,27400.0
2009-10-21 12:00:00,32.19,32.24,32.13,32.2,33800.0,29.8941,29.9406,29.8384,29.9034,33800.0
2009-10-21 12:30:00,32.22,32.25,32.15,32.2,21600.0,29.922,29.9498,29.857,29.9034,21600.0
2009-10-21 13:00:00,32.2,32.23,32.15,32.18,25400.0,29.9034,29.9313,29.857,29.8848,25400.0
2009-10-21 13:30:00,32.17,32.23,32.12,32.13,31600.0,29.8756,29.9313,29.8291,29.8384,31600.0
2009-10-21 14:00:00,32.13,32.16,32.05,32.05,57200.0,29.8384,29.8663,29.7641,29.7641,57200.0
2009-10-21 14:30:00,32.05,32.1,31.95,32.09,42000.0,29.7641,29.8105,29.6712,29.8013,42000.0
2009-10-21 15:00:00,32.09,32.12,31.95,31.95,56800.0,29.8013,29.8291,29.6712,29.6712,56800.0
2009-10-21 15:30:00,31.93,31.93,31.39,31.45,277800.0,29.6527,29.6527,29.1512,29.2069,277800.0
2009-10-22 09:30:00,31.5,31.66,31.32,31.42,38200.0,29.2533,29.4019,29.0862,29.179,38200.0
2009-10-22 10:00:00,31.45,31.53,31.27,31.41,72400.0,29.2069,29.2812,29.0397,29.1698,72400.0
2009-10-22 10:30:00,31.39,31.49,31.35,31.43,32000.0,29.1512,29.2441,29.114,29.1883,32000.0
2009-10-22 11:00:00,31.42,31.45,31.34,31.45,27800.0,29.179,29.2069,29.1048,29.2069,27800.0
2009-10-22 11:30:00,31.45,31.5,31.41,31.5,25800.0,29.2069,29.2533,29.1698,29.2533,25800.0
2009-10-22 12:00:00,31.48,31.52,31.41,31.48,31600.0,29.2348,29.2719,29.1698,29.2348,31600.0
2009-10-22 12:30:00,31.48,31.56,31.47,31.5,36400.0,29.2348,29.3091,29.2255,29.2533,36400.0
2009-10-22 13:00:00,31.53,31.6,31.5,31.52,25000.0,29.2812,29.3462,29.2533,29.2719,25000.0
2009-10-22 13:30:00,31.5,31.59,31.45,31.52,36800.0,29.2533,29.3369,29.2069,29.2719,36800.0
2009-10-22 14:00:00,31.58,31.72,31.57,31.7,51200.0,29.3276,29.4576,29.3183,29.4391,51200.0
2009-10-22 14:30:00,31.69,31.81,31.65,31.68,59800.0,29.4298,29.5412,29.3926,29.4205,59800.0
2009-10-22 15:00:00,31.68,31.96,31.67,31.84,68000.0,29.4205,29.6805,29.4112,29.5691,68000.0
2009-10-22 15:30:00,31.85,31.86,31.67,31.7,119600.0,29.5784,29.5877,29.4112,29.4391,119600.0
2009-10-23 09:30:00,31.78,31.85,31.63,31.75,40800.0,29.5134,29.5784,29.3741,29.4855,40800.0
2009-10-23 10:00:00,31.75,31.83,31.48,31.58,56000.0,29.4855,29.5598,29.2348,29.3276,56000.0
2009-10-23 10:30:00,31.58,31.72,31.53,31.59,29200.0,29.3276,29.4576,29.2812,29.3369,29200.0
2009-10-23 11:00:00,31.6,31.61,31.32,31.32,43400.0,29.3462,29.3555,29.0862,29.0862,43400.0
2009-10-23 11:30:00,31.35,31.38,31.23,31.32,23800.0,29.114,29.1419,29.0026,29.0862,23800.0
2009-10-23 12:00:00,31.35,31.37,31.27,31.37,15400.0,29.114,29.1326,29.0397,29.1326,15400.0
2009-10-23 12:30:00,31.36,31.38,31.24,31.28,22000.0,29.1233,29.1419,29.0119,29.049,22000.0
2009-10-23 13:00:00,31.28,31.51,31.27,31.49,101400.0,29.049,29.2626,29.0397,29.2441,101400.0
2009-10-23 13:30:00,31.47,31.47,31.31,31.38,24800.0,29.2255,29.2255,29.0769,29.1419,24800.0
2009-10-23 14:00:00,31.36,31.36,31.23,31.27,16400.0,29.1233,29.1233,29.0026,29.0397,16400.0
2009-10-23 14:30:00,31.28,31.31,31.22,31.26,23200.0,29.049,29.0769,28.9933,29.0305,23200.0
2009-10-23 15:00:00,31.25,31.36,31.24,31.3,45200.0,29.0212,29.1233,29.0119,29.0676,45200.0
2009-10-23 15:30:00,31.31,31.36,31.23,31.29,89200.0,29.0769,29.1233,29.0026,29.0583,89200.0
2009-10-26 09:30:00,31.42,31.61,31.08,31.61,42600.0,29.179,29.3555,28.8633,29.3555,42600.0
2009-10-26 10:00:00,31.63,31.73,31.5,31.73,37400.0,29.3741,29.4669,29.2533,29.4669,37400.0
2009-10-26 10:30:00,31.72,31.77,31.63,31.63,27200.0,29.4576,29.5041,29.3741,29.3741,27200.0
2009-10-26 11:00:00,31.6,31.76,31.46,31.47,32800.0,29.3462,29.4948,29.2162,29.2255,32800.0
2009-10-26 11:30:00,31.45,31.46,31.05,31.09,47000.0,29.2069,29.2162,28.8354,28.8726,47000.0
2009-10-26 12:00:00,31.11,31.29,31.0,31.2,26400.0,28.8912,29.0583,28.789,28.9747,26400.0
2009-10-26 12:30:00,31.22,31.29,31.08,31.2,18200.0,28.9933,29.0583,28.8633,28.9747,18200.0
2009-10-26 13:00:00,31.2,31.3,31.18,31.29,22400.0,28.9747,29.0676,28.9562,29.0583,22400.0
2009-10-26 13:30:00,31.29,31.29,31.15,31.2,40600.0,29.0583,29.0583,28.9283,28.9747,40600.0
2009-10-26 14:00:00,31.18,31.25,31.1,31.2,20800.0,28.9562,29.0212,28.8819,28.9747,20800.0
2009-10-26 14:30:00,31.2,31.26,31.1,31.2,33600.0,28.9747,29.0305,28.8819,28.9747,33600.0
2009-10-26 15:00:00,31.2,31.21,31.1,31.11,35400.0,28.9747,28.984,28.8819,28.8912,35400.0
2009-10-26 15:30:00,31.11,31.18,31.05,31.13,94400.0,28.8912,28.9562,28.8354,28.9097,94400.0
2009-10-27 09:30:00,31.08,31.08,29.92,30.01,349200.0,28.8633,28.8633,27.786,27.8696,349200.0
2009-10-27 10:00:00,30.0,30.05,29.77,29.99,198600.0,27.8603,27.9068,27.6467,27.851,198600.0
2009-10-27 10:30:00,30.0,30.55,29.93,30.53,116600.0,27.8603,28.3711,27.7953,28.3525,116600.0
2009-10-27 11:00:00,30.55,30.68,30.43,30.58,120600.0,28.3711,28.4918,28.2597,28.399,120600.0
2009-10-27 11:30:00,30.6,30.72,30.44,30.67,40400.0,28.4175,28.529,28.2689,28.4825,40400.0
2009-10-27 12:00:00,30.69,30.86,30.65,30.67,34000.0,28.5011,28.659,28.464,28.4825,34000.0
2009-10-27 12:30:00,30.67,30.8,30.67,30.73,35200.0,28.4825,28.6033,28.4825,28.5383,35200.0
2009-10-27 13:00:00,30.71,30.71,30.55,30.55,34000.0,28.5197,28.5197,28.3711,28.3711,34000.0
2009-10-27 13:30:00,30.55,30.57,30.46,30.54,49400.0,28.3711,28.3897,28.2875,28.3618,49400.0
2009-10-27 14:00:00,30.52,30.72,30.48,30.72,57600.0,28.3432,28.529,28.3061,28.529,57600.0
2009-10-27 14:30:00,30.72,30.75,30.65,30.65,46200.0,28.529,28.5568,28.464,28.464,46200.0
2009-10-27 15:00:00,30.65,30.65,30.52,30.57,58000.0,28.464,28.464,28.3432,28.3897,58000.0
2009-10-27 15:30:00,30.56,30.57,30.39,30.41,125800.0,28.3804,28.3897,28.2225,28.2411,125800.0
2009-10-28 09:30:00,30.16,30.19,29.74,29.86,136600.0,28.0089,28.0368,27.6189,27.7303,136600.0
2009-10-28 10:00:00,29.86,30.0,29.68,29.79,123800.0,27.7303,27.8603,27.5631,27.6653,123800.0
2009-10-28 10:30:00,29.77,29.85,29.67,29.74,107200.0,27.6467,27.721,27.5539,27.6189,107200.0
2009-10-28 11:00:00,29.74,29.9,29.64,29.87,74000.0,27.6189,27.7675,27.526,27.7396,74000.0
2009-10-28 11:30:00,29.86,29.89,29.6,29.6,93800.0,27.7303,27.7582,27.4889,27.4889,93800.0
2009-10-28 12:00:00,29.6,29.68,29.53,29.59,54800.0,27.4889,27.5631,27.4238,27.4796,54800.0
2009-10-28 12:30:00,29.57,29.58,29.47,29.5,57200.0,27.461,27.4703,27.3681,27.396,57200.0
2009-10-28 13:00:00,29.5,29.57,29.35,29.43,82200.0,27.396,27.461,27.2567,27.331,82200.0
2009-10-28 13:30:00,29.45,29.52,29.38,29.39,81000.0,27.3496,27.4146,27.2845,27.2938,81000.0
2009-10-28 14:00:00,29.39,29.39,29.07,29.07,103000.0,27.2938,27.2938,26.9967,26.9967,103000.0
2009-10-28 14:30:00,29.06,29.1,29.0,29.05,160400.0,26.9874,27.0245,26.9316,26.9781,160400.0
2009-10-28 15:00:00,29.04,29.11,28.97,29.03,169200.0,26.9688,27.0338,26.9038,26.9595,169200.0
2009-10-28 15:30:00,29.03,29.05,28.84,28.91,263200.0,26.9595,26.9781,26.7831,26.8481,263200.0
2009-10-29 09:30:00,29.16,29.54,29.16,29.51,81400.0,27.0802,27.4331,27.0802,27.4053,81400.0
2009-10-29 10:00:00,29.49,29.54,29.23,29.5,111800.0,27.3867,27.4331,27.1452,27.396,111800.0
2009-10-29 10:30:00,29.5,29.65,29.45,29.45,82600.0,27.396,27.5353,27.3496,27.3496,82600.0
2009-10-29 11:00:00,29.47,29.54,29.31,29.43,163000.0,27.3681,27.4331,27.2195,27.331,163000.0
2009-10-29 11:30:00,29.43,29.61,29.36,29.58,184200.0,27.331,27.4981,27.266,27.4703,184200.0
2009-10-29 12:00:00,29.59,29.79,29.58,29.74,88600.0,27.4796,27.6653,27.4703,27.6189,88600.0
2009-10-29 12:30:00,29.75,29.82,29.68,29.82,78800.0,27.6282,27.6932,27.5631,27.6932,78800.0
2009-10-29 13:00:00,29.82,29.94,29.81,29.88,77600.0,27.6932,27.8046,27.6839,27.7489,77600.0
2009-10-29 13:30:00,29.89,30.0,29.88,29.95,79800.0,27.7582,27.8603,27.7489,27.8139,79800.0
2009-10-29 14:00:00,29.95,30.11,29.92,30.08,86800.0,27.8139,27.9625,27.786,27.9346,86800.0
2009-10-29 14:30:00,30.08,30.2,30.05,30.18,97600.0,27.9346,28.0461,27.9068,28.0275,97600.0
2009-10-29 15:00:00,30.18,30.42,30.11,30.37,222600.0,28.0275,28.2504,27.9625,28.2039,222600.0
2009-10-29 15:30:00,30.36,30.43,30.23,30.4,539600.0,28.1946,28.2597,28.0739,28.2318,539600.0
2009-10-30 09:30:00,28.74,30.05,28.53,29.23,2045000.0,26.6902,27.9068,26.4952,27.1452,2045000.0
2009-10-30 10:00:00,29.23,29.41,28.7,28.98,1345600.0,27.1452,27.3124,26.653,26.9131,1345600.0
2009-10-30 10:30:00,29.0,29.33,28.51,29.17,476200.0,26.9316,27.2381,26.4766,27.0895,476200.0
2009-10-30 11:00:00,29.15,29.38,28.8,28.86,376000.0,27.0709,27.2845,26.7459,26.8016,376000.0
2009-10-30 11:30:00,28.86,28.93,28.69,28.69,263200.0,26.8016,26.8666,26.6438,26.6438,263200.0
2009-10-30 12:00:00,28.7,28.7,28.1,28.11,288800.0,26.653,26.653,26.0958,26.1051,288800.0
2009-10-30 12:30:00,28.11,28.38,27.92,27.92,199200.0,26.1051,26.3559,25.9287,25.9287,199200.0
2009-10-30 13:00:00,27.93,28.74,27.89,27.95,296600.0,25.938,26.6902,25.9008,25.9565,296600.0
2009-10-30 13:30:00,27.95,28.22,27.95,28.16,206800.0,25.9565,26.2073,25.9565,26.1516,206800.0
2009-10-30 14:00:00,28.16,28.17,27.97,27.98,358400.0,26.1516,26.1608,25.9751,25.9844,358400.0
2009-10-30 14:30:00,27.98,28.14,27.95,28.1,195200.0,25.9844,26.133,25.9565,26.0958,195200.0
2009-10-30 15:00:00,28.1,28.13,28.01,28.05,236800.0,26.0958,26.1237,26.0123,26.0494,236800.0
2009-10-30 15:30:00,28.05,28.08,27.79,27.83,527600.0,26.0494,26.0773,25.8079,25.8451,527600.0
2009-11-02 09:30:00,28.02,28.51,27.86,28.19,317400.0,26.0215,26.4766,25.873,26.1794,317400.0
2009-11-02 10:00:00,28.19,28.5,28.18,28.36,326000.0,26.1794,26.4673,26.1701,26.3373,326000.0
2009-11-02 10:30:00,28.39,28.57,28.33,28.45,536200.0,26.3652,26.5323,26.3094,26.4209,536200.0
2009-11-02 11:00:00,28.45,28.55,28.4,28.49,174400.0,26.4209,26.5137,26.3744,26.458,174400.0
2009-11-02 11:30:00,28.5,28.59,28.43,28.45,125600.0,26.4673,26.5509,26.4023,26.4209,125600.0
2009-11-02 12:00:00,28.45,28.52,28.4,28.41,156800.0,26.4209,26.4859,26.3744,26.3837,156800.0
2009-11-02 12:30:00,28.36,28.4,28.08,28.09,147000.0,26.3373,26.3744,26.0773,26.0865,147000.0
2009-11-02 13:00:00,28.09,28.12,28.02,28.1,90200.0,26.0865,26.1144,26.0215,26.0958,90200.0
2009-11-02 13:30:00,28.08,28.21,28.05,28.13,57000.0,26.0773,26.198,26.0494,26.1237,57000.0
2009-11-02 14:00:00,28.12,28.42,28.01,28.42,96400.0,26.1144,26.393,26.0123,26.393,96400.0
2009-11-02 14:30:00,28.42,28.6,28.39,28.54,87200.0,26.393,26.5602,26.3652,26.5045,87200.0
2009-11-02 15:00:00,28.54,28.61,28.43,28.61,143200.0,26.5045,26.5695,26.4023,26.5695,143200.0
2009-11-02 15:30:00,28.61,28.74,28.51,28.61,268200.0,26.5695,26.6902,26.4766,26.5695,268200.0
2009-11-03 09:30:00,28.57,28.82,28.5,28.68,107600.0,26.5323,26.7645,26.4673,26.6345,107600.0
2009-11-03 10:00:00,28.69,28.83,28.43,28.47,222200.0,26.6438,26.7738,26.4023,26.4394,222200.0
2009-11-03 10:30:00,28.49,28.52,28.35,28.48,108400.0,26.458,26.4859,26.328,26.4487,108400.0
2009-11-03 11:00:00,28.48,28.5,28.34,28.41,87600.0,26.4487,26.4673,26.3187,26.3837,87600.0
2009-11-03 11:30:00,28.4,28.46,28.36,28.38,63800.0,26.3744,26.4302,26.3373,26.3559,63800.0
2009-11-03 12:00:00,28.38,28.43,28.28,28.31,57600.0,26.3559,26.4023,26.263,26.2909,57600.0
2009-11-03 12:30:00,28.31,28.48,28.31,28.36,58200.0,26.2909,26.4487,26.2909,26.3373,58200.0
2009-11-03 13:00:00,28.36,28.42,28.24,28.33,61600.0,26.3373,26.393,26.2259,26.3094,61600.0
2009-11-03 13:30:00,28.33,28.48,28.25,28.46,86200.0,26.3094,26.4487,26.2351,26.4302,86200.0
2009-11-03 14:00:00,28.47,28.56,28.42,28.52,135800.0,26.4394,26.523,26.393,26.4859,135800.0
2009-11-03 14:30:00,28.53,28.69,28.53,28.6,71200.0,26.4952,26.6438,26.4952,26.5602,71200.0
2009-11-03 15:00:00,28.6,28.68,28.57,28.64,137400.0,26.5602,26.6345,26.5323,26.5973,137400.0
2009-11-03 15:30:00,28.63,28.66,28.6,28.61,307800.0,26.588,26.6159,26.5602,26.5695,307800.0
2009-11-04 09:30:00,28.86,29.05,28.72,28.74,227800.0,26.8016,26.9781,26.6716,26.6902,227800.0
2009-11-04 10:00:00,28.74,28.93,28.67,28.77,129800.0,26.6902,26.8666,26.6252,26.7181,129800.0
2009-11-04 10:30:00,28.78,28.81,28.69,28.7,81400.0,26.7273,26.7552,26.6438,26.653,81400.0
2009-11-04 11:00:00,28.72,28.88,28.67,28.84,121600.0,26.6716,26.8202,26.6252,26.7831,121600.0
2009-11-04 11:30:00,28.84,28.86,28.8,28.83,65400.0,26.7831,26.8016,26.7459,26.7738,65400.0
2009-11-04 12:00:00,28.83,28.86,28.75,28.8,41400.0,26.7738,26.8016,26.6995,26.7459,41400.0
2009-11-04 12:30:00,28.77,28.77,28.67,28.7,36400.0,26.7181,26.7181,26.6252,26.653,36400.0
2009-11-04 13:00:00,28.69,28.71,28.64,28.68,49400.0,26.6438,26.6623,26.5973,26.6345,49400.0
2009-11-04 13:30:00,28.68,28.68,28.64,28.65,26600.0,26.6345,26.6345,26.5973,26.6066,26600.0
2009-11-04 14:00:00,28.65,28.74,28.53,28.53,68800.0,26.6066,26.6902,26.4952,26.4952,68800.0
2009-11-04 14:30:00,28.53,28.76,28.52,28.71,67000.0,26.4952,26.7088,26.4859,26.6623,67000.0
2009-11-04 15:00:00,28.71,28.71,28.57,28.57,61200.0,26.6623,26.6623,26.5323,26.5323,61200.0
2009-11-04 15:30:00,28.57,28.58,28.39,28.43,177400.0,26.5323,26.5416,26.3652,26.4023,177400.0
2009-11-05 09:30:00,28.66,28.7,28.43,28.54,94400.0,26.6159,26.653,26.4023,26.5045,94400.0
2009-11-05 10:00:00,28.55,28.61,28.5,28.5,107200.0,26.5137,26.5695,26.4673,26.4673,107200.0
2009-11-05 10:30:00,28.51,28.66,28.5,28.63,52400.0,26.4766,26.6159,26.4673,26.588,52400.0
2009-11-05 11:00:00,28.61,28.75,28.61,28.7,54200.0,26.5695,26.6995,26.5695,26.653,54200.0
2009-11-05 11:30:00,28.7,28.72,28.65,28.67,38000.0,26.653,26.6716,26.6066,26.6252,38000.0
2009-11-05 12:00:00,28.67,28.71,28.6,28.7,48200.0,26.6252,26.6623,26.5602,26.653,48200.0
2009-11-05 12:30:00,28.7,28.72,28.67,28.69,60000.0,26.653,26.6716,26.6252,26.6438,60000.0
2009-11-05 13:00:00,28.7,28.73,28.64,28.71,101400.0,26.653,26.6809,26.5973,26.6623,101400.0
2009-11-05 13:30:00,28.72,28.73,28.66,28.67,83000.0,26.6716,26.6809,26.6159,26.6252,83000.0
2009-11-05 14:00:00,28.67,28.68,28.65,28.66,50800.0,26.6252,26.6345,26.6066,26.6159,50800.0
2009-11-05 14:30:00,28.65,28.71,28.58,28.59,108200.0,26.6066,26.6623,26.5416,26.5509,108200.0
2009-11-05 15:00:00,28.59,28.63,28.54,28.63,88000.0,26.5509,26.588,26.5045,26.588,88000.0
2009-11-05 15:30:00,28.62,28.8,28.59,28.78,228200.0,26.5787,26.7459,26.5509,26.7273,228200.0
2009-11-06 09:30:00,28.48,28.96,28.28,28.76,81800.0,26.4487,26.8945,26.263,26.7088,81800.0
2009-11-06 10:00:00,28.75,28.92,28.57,28.58,69800.0,26.6995,26.8574,26.5323,26.5416,69800.0
2009-11-06 10:30:00,28.57,28.57,28.14,28.18,135200.0,26.5323,26.5323,26.133,26.1701,135200.0
2009-11-06 11:00:00,28.18,28.33,28.18,28.24,135000.0,26.1701,26.3094,26.1701,26.2259,135000.0
2009-11-06 11:30:00,28.25,28.32,28.22,28.28,138000.0,26.2351,26.3001,26.2073,26.263,138000.0
2009-11-06 12:00:00,28.28,28.29,28.2,28.2,140000.0,26.263,26.2723,26.1887,26.1887,140000.0
2009-11-06 12:30:00,28.21,28.28,28.14,28.24,139200.0,26.198,26.263,26.133,26.2259,139200.0
2009-11-06 13:00:00,28.24,28.39,28.22,28.38,73600.0,26.2259,26.3652,26.2073,26.3559,73600.0
2009-11-06 13:30:00,28.39,28.48,28.38,28.47,25400.0,26.3652,26.4487,26.3559,26.4394,25400.0
2009-11-06 14:00:00,28.45,28.45,28.33,28.33,67600.0,26.4209,26.4209,26.3094,26.3094,67600.0
2009-11-06 14:30:00,28.34,28.48,28.3,28.47,92000.0,26.3187,26.4487,26.2816,26.4394,92000.0
2009-11-06 15:00:00,28.47,28.48,28.38,28.42,56200.0,26.4394,26.4487,26.3559,26.393,56200.0
2009-11-06 15:30:00,28.41,28.5,28.4,28.46,92800.0,26.3837,26.4673,26.3744,26.4302,92800.0
2009-11-09 09:30:00,28.55,28.68,28.47,28.59,114800.0,26.5137,26.6345,26.4394,26.5509,114800.0
2009-11-09 10:00:00,28.62,28.69,28.59,28.63,75000.0,26.5787,26.6438,26.5509,26.588,75000.0
2009-11-09 10:30:00,28.65,28.79,28.65,28.75,49000.0,26.6066,26.7366,26.6066,26.6995,49000.0
2009-11-09 11:00:00,28.75,28.77,28.71,28.75,42400.0,26.6995,26.7181,26.6623,26.6995,42400.0
2009-11-09 11:30:00,28.76,28.78,28.75,28.77,18600.0,26.7088,26.7273,26.6995,26.7181,18600.0
2009-11-09 12:00:00,28.79,28.79,28.72,28.74,24600.0,26.7366,26.7366,26.6716,26.6902,24600.0
2009-11-09 12:30:00,28.73,28.75,28.7,28.75,43400.0,26.6809,26.6995,26.653,26.6995,43400.0
2009-11-09 13:00:00,28.75,28.75,28.72,28.75,33000.0,26.6995,26.6995,26.6716,26.6995,33000.0
2009-11-09 13:30:00,28.75,28.75,28.73,28.74,28200.0,26.6995,26.6995,26.6809,26.6902,28200.0
2009-11-09 14:00:00,28.74,28.77,28.74,28.76,38000.0,26.6902,26.7181,26.6902,26.7088,38000.0
2009-11-09 14:30:00,28.76,28.81,28.76,28.79,96400.0,26.7088,26.7552,26.7088,26.7366,96400.0
2009-11-09 15:00:00,28.79,28.84,28.78,28.81,53200.0,26.7366,26.7831,26.7273,26.7552,53200.0
2009-11-09 15:30:00,28.81,28.85,28.79,28.82,120800.0,26.7552,26.7923,26.7366,26.7645,120800.0
2009-11-10 09:30:00,28.82,29.02,28.71,29.02,31200.0,26.7645,26.9502,26.6623,26.9502,31200.0
2009-11-10 10:00:00,29.05,29.05,28.98,28.98,53800.0,26.9781,26.9781,26.9131,26.9131,53800.0
2009-11-10 10:30:00,28.99,29.01,28.94,28.99,68200.0,26.9224,26.9409,26.8759,26.9224,68200.0
2009-11-10 11:00:00,29.0,29.17,28.98,29.15,98600.0,26.9316,27.0895,26.9131,27.0709,98600.0
2009-11-10 11:30:00,29.15,29.22,29.05,29.13,96400.0,27.0709,27.136,26.9781,27.0524,96400.0
2009-11-10 12:00:00,29.14,29.21,29.11,29.11,48600.0,27.0617,27.1267,27.0338,27.0338,48600.0
2009-11-10 12:30:00,29.11,29.19,29.08,29.17,30000.0,27.0338,27.1081,27.0059,27.0895,30000.0
2009-11-10 13:00:00,29.17,29.18,28.98,29.0,58200.0,27.0895,27.0988,26.9131,26.9316,58200.0
2009-11-10 13:30:00,29.0,29.08,29.0,29.07,56600.0,26.9316,27.0059,26.9316,26.9967,56600.0
2009-11-10 14:00:00,29.08,29.08,29.03,29.04,28000.0,27.0059,27.0059,26.9595,26.9688,28000.0
2009-11-10 14:30:00,29.05,29.17,29.05,29.09,65600.0,26.9781,27.0895,26.9781,27.0152,65600.0
2009-11-10 15:00:00,29.09,29.14,29.08,29.08,60000.0,27.0152,27.0617,27.0059,27.0059,60000.0
2009-11-10 15:30:00,29.08,29.12,29.02,29.05,141600.0,27.0059,27.0431,26.9502,26.9781,141600.0
2009-11-11 09:30:00,29.24,29.38,29.03,29.2,74800.0,27.1545,27.2845,26.9595,27.1174,74800.0
2009-11-11 10:00:00,29.21,29.3,29.18,29.18,34800.0,27.1267,27.2102,27.0988,27.0988,34800.0
2009-11-11 10:30:00,29.21,29.25,29.08,29.09,44600.0,27.1267,27.1638,27.0059,27.0152,44600.0
2009-11-11 11:00:00,29.09,29.24,29.01,29.19,47000.0,27.0152,27.1545,26.9409,27.1081,47000.0
2009-11-11 11:30:00,29.21,29.27,29.17,29.23,29000.0,27.1267,27.1824,27.0895,27.1452,29000.0
2009-11-11 12:00:00,29.23,29.25,29.15,29.15,61200.0,27.1452,27.1638,27.0709,27.0709,61200.0
2009-11-11 12:30:00,29.17,29.27,29.17,29.2,26000.0,27.0895,27.1824,27.0895,27.1174,26000.0
2009-11-11 13:00:00,29.2,29.22,29.18,29.18,20800.0,27.1174,27.136,27.0988,27.0988,20800.0
2009-11-11 13:30:00,29.19,29.31,29.14,29.2,51800.0,27.1081,27.2195,27.0617,27.1174,51800.0
2009-11-11 14:00:00,29.21,29.23,29.16,29.21,39000.0,27.1267,27.1452,27.0802,27.1267,39000.0
2009-11-11 14:30:00,29.21,29.25,29.2,29.24,38000.0,27.1267,27.1638,27.1174,27.1545,38000.0
2009-11-11 15:00:00,29.24,29.25,29.18,29.22,51400.0,27.1545,27.1638,27.0988,27.136,51400.0
2009-11-11 15:30:00,29.22,29.24,29.15,29.21,139400.0,27.136,27.1545,27.0709,27.1267,139400.0
2009-11-12 09:30:00,29.32,29.43,29.17,29.41,88800.0,27.2288,27.331,27.0895,27.3124,88800.0
2009-11-12 10:00:00,29.42,29.45,29.36,29.42,38000.0,27.3217,27.3496,27.266,27.3217,38000.0
2009-11-12 10:30:00,29.42,29.46,29.38,29.39,48000.0,27.3217,27.3588,27.2845,27.2938,48000.0
2009-11-12 11:00:00,29.39,29.4,29.34,29.38,45000.0,27.2938,27.3031,27.2474,27.2845,45000.0
2009-11-12 11:30:00,29.37,29.42,29.33,29.42,59200.0,27.2753,27.3217,27.2381,27.3217,59200.0
2009-11-12 12:00:00,29.41,29.42,29.31,29.33,120800.0,27.3124,27.3217,27.2195,27.2381,120800.0
2009-11-12 12:30:00,29.31,29.36,29.29,29.3,22800.0,27.2195,27.266,27.201,27.2102,22800.0
2009-11-12 13:00:00,29.3,29.33,29.23,29.23,101200.0,27.2102,27.2381,27.1452,27.1452,101200.0
2009-11-12 13:30:00,29.23,29.27,29.21,29.25,25200.0,27.1452,27.1824,27.1267,27.1638,25200.0
2009-11-12 14:00:00,29.25,29.25,29.21,29.22,25200.0,27.1638,27.1638,27.1267,27.136,25200.0
2009-11-12 14:30:00,29.22,29.24,29.21,29.23,31000.0,27.136,27.1545,27.1267,27.1452,31000.0
2009-11-12 15:00:00,29.23,29.27,29.16,29.25,54600.0,27.1452,27.1824,27.0802,27.1638,54600.0
2009-11-12 15:30:00,29.25,29.27,29.17,29.2,166800.0,27.1638,27.1824,27.0895,27.1174,166800.0
2009-11-13 09:30:00,29.33,29.39,29.25,29.33,356000.0,27.2381,27.2938,27.1638,27.2381,356000.0
2009-11-13 10:00:00,29.32,29.49,29.31,29.31,69000.0,27.2288,27.3867,27.2195,27.2195,69000.0
2009-11-13 10:30:00,29.33,29.39,29.25,29.28,231000.0,27.2381,27.2938,27.1638,27.1917,231000.0
2009-11-13 11:00:00,29.25,29.32,29.23,29.24,70200.0,27.1638,27.2288,27.1452,27.1545,70200.0
2009-11-13 11:30:00,29.25,29.29,29.24,29.28,46400.0,27.1638,27.201,27.1545,27.1917,46400.0
2009-11-13 12:00:00,29.28,29.39,29.27,29.36,23000.0,27.1917,27.2938,27.1824,27.266,23000.0
2009-11-13 12:30:00,29.35,29.36,29.31,29.36,26600.0,27.2567,27.266,27.2195,27.266,26600.0
2009-11-13 13:00:00,29.36,29.4,29.35,29.38,38600.0,27.266,27.3031,27.2567,27.2845,38600.0
2009-11-13 13:30:00,29.38,29.38,29.29,29.36,47600.0,27.2845,27.2845,27.201,27.266,47600.0
2009-11-13 14:00:00,29.37,29.39,29.34,29.36,41400.0,27.2753,27.2938,27.2474,27.266,41400.0
2009-11-13 14:30:00,29.36,29.37,29.18,29.23,70200.0,27.266,27.2753,27.0988,27.1452,70200.0
2009-11-13 15:00:00,29.23,29.32,29.2,29.31,77000.0,27.1452,27.2288,27.1174,27.2195,77000.0
2009-11-13 15:30:00,29.29,29.33,29.25,29.33,153000.0,27.201,27.2381,27.1638,27.2381,153000.0
2009-11-16 09:30:00,29.5,29.63,29.38,29.5,50800.0,27.396,27.5167,27.2845,27.396,50800.0
2009-11-16 10:00:00,29.51,29.63,29.47,29.5,84200.0,27.4053,27.5167,27.3681,27.396,84200.0
2009-11-16 10:30:00,29.5,29.52,29.47,29.51,94200.0,27.396,27.4146,27.3681,27.4053,94200.0
2009-11-16 11:00:00,29.51,29.54,29.49,29.5,47400.0,27.4053,27.4331,27.3867,27.396,47400.0
2009-11-16 11:30:00,29.51,29.59,29.5,29.59,27600.0,27.4053,27.4796,27.396,27.4796,27600.0
2009-11-16 12:00:00,29.59,29.64,29.52,29.52,58600.0,27.4796,27.526,27.4146,27.4146,58600.0
2009-11-16 12:30:00,29.53,29.53,29.47,29.52,24400.0,27.4238,27.4238,27.3681,27.4146,24400.0
2009-11-16 13:00:00,29.52,29.53,29.48,29.5,31800.0,27.4146,27.4238,27.3774,27.396,31800.0
2009-11-16 13:30:00,29.5,29.54,29.5,29.5,46000.0,27.396,27.4331,27.396,27.396,46000.0
2009-11-16 14:00:00,29.5,29.53,29.5,29.51,70600.0,27.396,27.4238,27.396,27.4053,70600.0
2009-11-16 14:30:00,29.52,29.54,29.49,29.5,70200.0,27.4146,27.4331,27.3867,27.396,70200.0
2009-11-16 15:00:00,29.5,29.5,29.46,29.5,151400.0,27.396,27.396,27.3588,27.396,151400.0
2009-11-16 15:30:00,29.49,29.56,29.49,29.52,231400.0,27.3867,27.4517,27.3867,27.4146,231400.0
2009-11-17 09:30:00,29.45,29.46,29.3,29.43,21200.0,27.3496,27.3588,27.2102,27.331,21200.0
2009-11-17 10:00:00,29.43,29.55,29.43,29.5,48000.0,27.331,27.4424,27.331,27.396,48000.0
2009-11-17 10:30:00,29.5,29.55,29.46,29.5,40200.0,27.396,27.4424,27.3588,27.396,40200.0
2009-11-17 11:00:00,29.5,29.5,29.38,29.46,48800.0,27.396,27.396,27.2845,27.3588,48800.0
2009-11-17 11:30:00,29.46,29.47,29.39,29.39,74200.0,27.3588,27.3681,27.2938,27.2938,74200.0
2009-11-17 12:00:00,29.38,29.57,29.38,29.53,54200.0,27.2845,27.461,27.2845,27.4238,54200.0
2009-11-17 12:30:00,29.53,29.55,29.47,29.48,24000.0,27.4238,27.4424,27.3681,27.3774,24000.0
2009-11-17 13:00:00,29.48,29.53,29.41,29.47,28200.0,27.3774,27.4238,27.3124,27.3681,28200.0
2009-11-17 13:30:00,29.49,29.5,29.44,29.46,31400.0,27.3867,27.396,27.3403,27.3588,31400.0
2009-11-17 14:00:00,29.46,29.47,29.39,29.45,59800.0,27.3588,27.3681,27.2938,27.3496,59800.0
2009-11-17 14:30:00,29.45,29.49,29.42,29.47,77200.0,27.3496,27.3867,27.3217,27.3681,77200.0
2009-11-17 15:00:00,29.5,29.56,29.45,29.52,118000.0,27.396,27.4517,27.3496,27.4146,118000.0
2009-11-17 15:30:00,29.53,29.54,29.47,29.53,180800.0,27.4238,27.4331,27.3681,27.4238,180800.0
2009-11-18 09:30:00,29.57,29.58,29.35,29.45,52400.0,27.461,27.4703,27.2567,27.3496,52400.0
2009-11-18 10:00:00,29.43,29.48,29.31,29.31,57600.0,27.331,27.3774,27.2195,27.2195,57600.0
2009-11-18 10:30:00,29.31,29.33,29.21,29.3,22600.0,27.2195,27.2381,27.1267,27.2102,22600.0
2009-11-18 11:00:00,29.3,29.39,29.24,29.24,17200.0,27.2102,27.2938,27.1545,27.1545,17200.0
2009-11-18 11:30:00,29.25,29.32,29.22,29.31,34600.0,27.1638,27.2288,27.136,27.2195,34600.0
2009-11-18 12:00:00,29.3,29.31,29.2,29.21,75200.0,27.2102,27.2195,27.1174,27.1267,75200.0
2009-11-18 12:30:00,29.21,29.21,29.17,29.17,42000.0,27.1267,27.1267,27.0895,27.0895,42000.0
2009-11-18 13:00:00,29.18,29.18,29.08,29.1,36600.0,27.0988,27.0988,27.0059,27.0245,36600.0
2009-11-18 13:30:00,29.09,29.11,29.05,29.06,56400.0,27.0152,27.0338,26.9781,26.9874,56400.0
2009-11-18 14:00:00,29.06,29.15,29.06,29.11,47200.0,26.9874,27.0709,26.9874,27.0338,47200.0
2009-11-18 14:30:00,29.12,29.14,29.0,29.04,55800.0,27.0431,27.0617,26.9316,26.9688,55800.0
2009-11-18 15:00:00,29.05,29.21,29.04,29.18,64000.0,26.9781,27.1267,26.9688,27.0988,64000.0
2009-11-18 15:30:00,29.17,29.22,29.11,29.17,103600.0,27.0895,27.136,27.0338,27.0895,103600.0
2009-11-19 09:30:00,29.18,29.18,28.83,28.93,302000.0,27.0988,27.0988,26.7738,26.8666,302000.0
2009-11-19 10:00:00,28.93,29.52,28.93,29.43,137400.0,26.8666,27.4146,26.8666,27.331,137400.0
2009-11-19 10:30:00,29.43,29.48,29.34,29.39,91600.0,27.331,27.3774,27.2474,27.2938,91600.0
2009-11-19 11:00:00,29.39,29.57,29.33,29.55,80000.0,27.2938,27.461,27.2381,27.4424,80000.0
2009-11-19 11:30:00,29.55,29.68,29.5,29.53,178000.0,27.4424,27.5631,27.396,27.4238,178000.0
2009-11-19 12:00:00,29.53,29.55,29.48,29.5,97600.0,27.4238,27.4424,27.3774,27.396,97600.0
2009-11-19 12:30:00,29.5,29.57,29.46,29.53,97000.0,27.396,27.461,27.3588,27.4238,97000.0
2009-11-19 13:00:00,29.53,29.56,29.49,29.54,93800.0,27.4238,27.4517,27.3867,27.4331,93800.0
2009-11-19 13:30:00,29.54,29.55,29.47,29.48,72000.0,27.4331,27.4424,27.3681,27.3774,72000.0
2009-11-19 14:00:00,29.48,29.5,29.43,29.43,90200.0,27.3774,27.396,27.331,27.331,90200.0
2009-11-19 14:30:00,29.43,29.48,29.4,29.43,76800.0,27.331,27.3774,27.3031,27.331,76800.0
2009-11-19 15:00:00,29.43,29.43,29.34,29.36,134200.0,27.331,27.331,27.2474,27.266,134200.0
2009-11-19 15:30:00,29.35,29.43,29.33,29.36,244600.0,27.2567,27.331,27.2381,27.266,244600.0
2009-11-20 09:30:00,29.45,29.47,29.03,29.43,88400.0,27.3496,27.3681,26.9595,27.331,88400.0
2009-11-20 10:00:00,29.43,29.46,29.34,29.36,35000.0,27.331,27.3588,27.2474,27.266,35000.0
2009-11-20 10:30:00,29.36,29.39,29.27,29.27,81400.0,27.266,27.2938,27.1824,27.1824,81400.0
2009-11-20 11:00:00,29.27,29.33,29.24,29.33,39400.0,27.1824,27.2381,27.1545,27.2381,39400.0
2009-11-20 11:30:00,29.33,29.36,29.29,29.29,40400.0,27.2381,27.266,27.201,27.201,40400.0
2009-11-20 12:00:00,29.29,29.41,29.28,29.38,37000.0,27.201,27.3124,27.1917,27.2845,37000.0
2009-11-20 12:30:00,29.37,29.39,29.25,29.29,22200.0,27.2753,27.2938,27.1638,27.201,22200.0
2009-11-20 13:00:00,29.29,29.36,29.27,29.31,33200.0,27.201,27.266,27.1824,27.2195,33200.0
2009-11-20 13:30:00,29.31,29.35,29.24,29.28,18200.0,27.2195,27.2567,27.1545,27.1917,18200.0
2009-11-20 14:00:00,29.28,29.34,29.28,29.3,42200.0,27.1917,27.2474,27.1917,27.2102,42200.0
2009-11-20 14:30:00,29.29,29.31,29.25,29.27,39400.0,27.201,27.2195,27.1638,27.1824,39400.0
2009-11-20 15:00:00,29.26,29.34,29.26,29.3,128800.0,27.1731,27.2474,27.1731,27.2102,128800.0
2009-11-20 15:30:00,29.3,29.33,29.15,29.18,224600.0,27.2102,27.2381,27.0709,27.0988,224600.0
2009-11-23 09:30:00,29.5,29.98,29.5,29.92,95000.0,27.396,27.8417,27.396,27.786,95000.0
2009-11-23 10:00:00,29.91,30.03,29.9,29.95,62800.0,27.7767,27.8882,27.7675,27.8139,62800.0
2009-11-23 10:30:00,29.95,29.97,29.9,29.95,38800.0,27.8139,27.8325,27.7675,27.8139,38800.0
2009-11-23 11:00:00,29.94,29.94,29.75,29.75,49200.0,27.8046,27.8046,27.6282,27.6282,49200.0
2009-11-23 11:30:00,29.75,29.75,29.54,29.56,116400.0,27.6282,27.6282,27.4331,27.4517,116400.0
2009-11-23 12:00:00,29.56,29.71,29.56,29.71,30000.0,27.4517,27.591,27.4517,27.591,30000.0
2009-11-23 12:30:00,29.71,29.78,29.57,29.72,33000.0,27.591,27.656,27.461,27.6003,33000.0
2009-11-23 13:00:00,29.71,29.75,29.66,29.7,29200.0,27.591,27.6282,27.5446,27.5817,29200.0
2009-11-23 13:30:00,29.7,29.73,29.67,29.67,36000.0,27.5817,27.6096,27.5539,27.5539,36000.0
2009-11-23 14:00:00,29.67,29.68,29.61,29.68,38200.0,27.5539,27.5631,27.4981,27.5631,38200.0
2009-11-23 14:30:00,29.67,29.71,29.64,29.7,19600.0,27.5539,27.591,27.526,27.5817,19600.0
2009-11-23 15:00:00,29.7,29.71,29.66,29.69,28200.0,27.5817,27.591,27.5446,27.5724,28200.0
2009-11-23 15:30:00,29.7,29.74,29.62,29.71,132000.0,27.5817,27.6189,27.5074,27.591,132000.0
2009-11-24 09:30:00,29.86,29.96,29.66,29.66,33600.0,27.7303,27.8232,27.5446,27.5446,33600.0
2009-11-24 10:00:00,29.66,29.69,29.58,29.61,39000.0,27.5446,27.5724,27.4703,27.4981,39000.0
2009-11-24 10:30:00,29.63,29.95,29.6,29.8,52400.0,27.5167,27.8139,27.4889,27.6746,52400.0
2009-11-24 11:00:00,29.79,29.79,29.65,29.68,76800.0,27.6653,27.6653,27.5353,27.5631,76800.0
2009-11-24 11:30:00,29.71,29.74,29.67,29.68,66800.0,27.591,27.6189,27.5539,27.5631,66800.0
2009-11-24 12:00:00,29.68,29.68,29.58,29.63,55400.0,27.5631,27.5631,27.4703,27.5167,55400.0
2009-11-24 12:30:00,29.63,29.78,29.6,29.61,62000.0,27.5167,27.656,27.4889,27.4981,62000.0
2009-11-24 13:00:00,29.6,29.68,29.57,29.67,47000.0,27.4889,27.5631,27.461,27.5539,47000.0
2009-11-24 13:30:00,29.68,29.68,29.5,29.54,77600.0,27.5631,27.5631,27.396,27.4331,77600.0
2009-11-24 14:00:00,29.54,29.68,29.53,29.59,51800.0,27.4331,27.5631,27.4238,27.4796,51800.0
2009-11-24 14:30:00,29.58,29.66,29.52,29.64,60400.0,27.4703,27.5446,27.4146,27.526,60400.0
2009-11-24 15:00:00,29.64,29.69,29.58,29.59,59000.0,27.526,27.5724,27.4703,27.4796,59000.0
2009-11-24 15:30:00,29.59,29.65,29.52,29.56,100400.0,27.4796,27.5353,27.4146,27.4517,100400.0
2009-11-25 09:30:00,29.66,29.71,29.6,29.65,37600.0,27.5446,27.591,27.4889,27.5353,37600.0
2009-11-25 10:00:00,29.68,29.95,29.68,29.77,85600.0,27.5631,27.8139,27.5631,27.6467,85600.0
2009-11-25 10:30:00,29.77,29.77,29.65,29.66,54000.0,27.6467,27.6467,27.5353,27.5446,54000.0
2009-11-25 11:00:00,29.65,29.65,29.47,29.5,107800.0,27.5353,27.5353,27.3681,27.396,107800.0
2009-11-25 11:30:00,29.5,29.66,29.49,29.59,50800.0,27.396,27.5446,27.3867,27.4796,50800.0
2009-11-25 12:00:00,29.59,29.66,29.49,29.53,55600.0,27.4796,27.5446,27.3867,27.4238,55600.0
2009-11-25 12:30:00,29.53,29.6,29.51,29.57,36200.0,27.4238,27.4889,27.4053,27.461,36200.0
2009-11-25 13:00:00,29.56,29.61,29.55,29.56,34600.0,27.4517,27.4981,27.4424,27.4517,34600.0
2009-11-25 13:30:00,29.56,29.65,29.55,29.64,16600.0,27.4517,27.5353,27.4424,27.526,16600.0
2009-11-25 14:00:00,29.64,29.64,29.55,29.56,32800.0,27.526,27.526,27.4424,27.4517,32800.0
2009-11-25 14:30:00,29.55,29.58,29.55,29.56,30000.0,27.4424,27.4703,27.4424,27.4517,30000.0
2009-11-25 15:00:00,29.55,29.58,29.52,29.57,40200.0,27.4424,27.4703,27.4146,27.461,40200.0
2009-11-25 15:30:00,29.57,29.61,29.54,29.6,98200.0,27.461,27.4981,27.4331,27.4889,98200.0
2009-11-27 09:30:00,29.1,29.1,28.27,28.77,125800.0,27.048,27.048,26.2765,26.7413,125800.0
2009-11-27 10:00:00,28.76,28.95,28.76,28.86,67000.0,26.732,26.9086,26.732,26.8249,67000.0
2009-11-27 10:30:00,28.85,29.0,28.83,29.0,69400.0,26.8156,26.955,26.797,26.955,69400.0
2009-11-27 11:00:00,29.0,29.15,28.98,29.0,63200.0,26.955,27.0945,26.9365,26.955,63200.0
2009-11-27 11:30:00,29.0,29.03,28.92,28.93,63400.0,26.955,26.9829,26.8807,26.89,63400.0
2009-11-27 12:00:00,28.92,29.03,28.88,28.88,58200.0,26.8807,26.9829,26.8435,26.8435,58200.0
2009-11-27 12:30:00,28.9,29.02,28.77,28.79,96800.0,26.8621,26.9736,26.7413,26.7599,96800.0
2009-11-30 09:30:00,28.63,28.73,28.28,28.29,88400.0,26.6111,26.7041,26.2858,26.2951,88400.0
2009-11-30 10:00:00,28.29,28.4,28.22,28.39,142600.0,26.2951,26.3974,26.2301,26.3881,142600.0
2009-11-30 10:30:00,28.4,28.45,28.33,28.37,55800.0,26.3974,26.4438,26.3323,26.3695,55800.0
2009-11-30 11:00:00,28.37,28.37,28.21,28.23,59000.0,26.3695,26.3695,26.2208,26.2393,59000.0
2009-11-30 11:30:00,28.2,28.29,28.18,28.18,101200.0,26.2115,26.2951,26.1929,26.1929,101200.0
2009-11-30 12:00:00,28.18,28.28,28.18,28.25,58600.0,26.1929,26.2858,26.1929,26.2579,58600.0
2009-11-30 12:30:00,28.26,28.27,28.17,28.19,106600.0,26.2672,26.2765,26.1836,26.2022,106600.0
2009-11-30 13:00:00,28.19,28.23,28.19,28.21,70600.0,26.2022,26.2393,26.2022,26.2208,70600.0
2009-11-30 13:30:00,28.21,28.22,28.14,28.18,74600.0,26.2208,26.2301,26.1557,26.1929,74600.0
2009-11-30 14:00:00,28.18,28.18,27.79,27.88,212400.0,26.1929,26.1929,25.8304,25.914,212400.0
2009-11-30 14:30:00,27.88,27.93,27.82,27.85,164600.0,25.914,25.9605,25.8583,25.8861,164600.0
2009-11-30 15:00:00,27.83,27.84,27.72,27.77,263000.0,25.8676,25.8768,25.7653,25.8118,263000.0
2009-11-30 15:30:00,27.78,28.05,27.77,27.98,342800.0,25.8211,26.072,25.8118,26.007,342800.0
2009-12-01 09:30:00,28.0,28.5,28.0,28.28,46800.0,26.0256,26.4903,26.0256,26.2858,46800.0
2009-12-01 10:00:00,28.27,28.38,28.22,28.25,58800.0,26.2765,26.3788,26.2301,26.2579,58800.0
2009-12-01 10:30:00,28.24,28.29,28.15,28.23,71400.0,26.2486,26.2951,26.165,26.2393,71400.0
2009-12-01 11:00:00,28.23,28.32,28.23,28.26,62800.0,26.2393,26.323,26.2393,26.2672,62800.0
2009-12-01 11:30:00,28.27,28.3,28.25,28.29,52200.0,26.2765,26.3044,26.2579,26.2951,52200.0
2009-12-01 12:00:00,28.3,28.31,28.26,28.27,45800.0,26.3044,26.3137,26.2672,26.2765,45800.0
2009-12-01 12:30:00,28.27,28.31,28.25,28.25,85400.0,26.2765,26.3137,26.2579,26.2579,85400.0
2009-12-01 13:00:00,28.26,28.28,28.25,28.25,45000.0,26.2672,26.2858,26.2579,26.2579,45000.0
2009-12-01 13:30:00,28.25,28.3,28.25,28.3,68400.0,26.2579,26.3044,26.2579,26.3044,68400.0
2009-12-01 14:00:00,28.3,28.3,28.26,28.28,78200.0,26.3044,26.3044,26.2672,26.2858,78200.0
2009-12-01 14:30:00,28.29,28.3,28.26,28.27,87000.0,26.2951,26.3044,26.2672,26.2765,87000.0
2009-12-01 15:00:00,28.27,28.28,28.27,28.27,76200.0,26.2765,26.2858,26.2765,26.2765,76200.0
2009-12-01 15:30:00,28.28,28.29,28.24,28.28,182200.0,26.2858,26.2951,26.2486,26.2858,182200.0
2009-12-02 09:30:00,27.95,28.38,27.95,28.25,94400.0,25.9791,26.3788,25.9791,26.2579,94400.0
2009-12-02 10:00:00,28.24,28.4,28.19,28.31,65000.0,26.2486,26.3974,26.2022,26.3137,65000.0
2009-12-02 10:30:00,28.29,28.36,28.28,28.32,68800.0,26.2951,26.3602,26.2858,26.323,68800.0
2009-12-02 11:00:00,28.29,28.34,28.28,28.34,66600.0,26.2951,26.3416,26.2858,26.3416,66600.0
2009-12-02 11:30:00,28.34,28.42,28.3,28.4,48200.0,26.3416,26.4159,26.3044,26.3974,48200.0
2009-12-02 12:00:00,28.41,28.46,28.31,28.35,36400.0,26.4067,26.4531,26.3137,26.3509,36400.0
2009-12-02 12:30:00,28.35,28.41,28.34,28.39,71400.0,26.3509,26.4067,26.3416,26.3881,71400.0
2009-12-02 13:00:00,28.4,28.45,28.38,28.41,47000.0,26.3974,26.4438,26.3788,26.4067,47000.0
2009-12-02 13:30:00,28.41,28.57,28.39,28.56,38000.0,26.4067,26.5554,26.3881,26.5461,38000.0
2009-12-02 14:00:00,28.57,28.63,28.52,28.6,51800.0,26.5554,26.6111,26.5089,26.5833,51800.0
2009-12-02 14:30:00,28.61,28.66,28.57,28.6,60000.0,26.5925,26.639,26.5554,26.5833,60000.0
2009-12-02 15:00:00,28.62,28.68,28.61,28.64,81600.0,26.6018,26.6576,26.5925,26.6204,81600.0
2009-12-02 15:30:00,28.64,28.64,28.59,28.63,141400.0,26.6204,26.6204,26.574,26.6111,141400.0
2009-12-03 09:30:00,28.58,28.87,28.58,28.71,78200.0,26.5647,26.8342,26.5647,26.6855,78200.0
2009-12-03 10:00:00,28.68,28.68,28.39,28.5,68800.0,26.6576,26.6576,26.3881,26.4903,68800.0
2009-12-03 10:30:00,28.49,28.49,28.27,28.37,54200.0,26.481,26.481,26.2765,26.3695,54200.0
2009-12-03 11:00:00,28.38,28.47,28.34,28.43,30400.0,26.3788,26.4624,26.3416,26.4252,30400.0
2009-12-03 11:30:00,28.44,28.44,28.25,28.27,89400.0,26.4345,26.4345,26.2579,26.2765,89400.0
2009-12-03 12:00:00,28.26,28.4,28.24,28.39,29800.0,26.2672,26.3974,26.2486,26.3881,29800.0
2009-12-03 12:30:00,28.4,28.44,28.35,28.4,34200.0,26.3974,26.4345,26.3509,26.3974,34200.0
2009-12-03 13:00:00,28.4,28.48,28.39,28.45,37000.0,26.3974,26.4717,26.3881,26.4438,37000.0
2009-12-03 13:30:00,28.47,28.47,28.42,28.45,25600.0,26.4624,26.4624,26.4159,26.4438,25600.0
2009-12-03 14:00:00,28.45,28.47,28.38,28.41,31200.0,26.4438,26.4624,26.3788,26.4067,31200.0
2009-12-03 14:30:00,28.41,28.42,28.31,28.32,52200.0,26.4067,26.4159,26.3137,26.323,52200.0
2009-12-03 15:00:00,28.31,28.38,28.28,28.3,87400.0,26.3137,26.3788,26.2858,26.3044,87400.0
2009-12-03 15:30:00,28.31,28.34,28.04,28.06,160000.0,26.3137,26.3416,26.0627,26.0813,160000.0
2009-12-04 09:30:00,28.46,28.59,28.21,28.49,66200.0,26.4531,26.574,26.2208,26.481,66200.0
2009-12-04 10:00:00,28.49,28.53,28.34,28.49,127400.0,26.481,26.5182,26.3416,26.481,127400.0
2009-12-04 10:30:00,28.49,28.49,28.37,28.42,90800.0,26.481,26.481,26.3695,26.4159,90800.0
2009-12-04 11:00:00,28.43,28.43,28.31,28.31,64600.0,26.4252,26.4252,26.3137,26.3137,64600.0
2009-12-04 11:30:00,28.3,28.36,28.07,28.19,104200.0,26.3044,26.3602,26.0906,26.2022,104200.0
2009-12-04 12:00:00,28.19,28.25,28.18,28.21,59000.0,26.2022,26.2579,26.1929,26.2208,59000.0
2009-12-04 12:30:00,28.22,28.25,28.16,28.21,35600.0,26.2301,26.2579,26.1743,26.2208,35600.0
2009-12-04 13:00:00,28.2,28.25,28.15,28.17,56000.0,26.2115,26.2579,26.165,26.1836,56000.0
2009-12-04 13:30:00,28.17,28.22,28.11,28.11,103200.0,26.1836,26.2301,26.1278,26.1278,103200.0
2009-12-04 14:00:00,28.1,28.18,28.04,28.13,102600.0,26.1185,26.1929,26.0627,26.1464,102600.0
2009-12-04 14:30:00,28.14,28.22,28.08,28.22,65400.0,26.1557,26.2301,26.0999,26.2301,65400.0
2009-12-04 15:00:00,28.21,28.25,28.14,28.15,100400.0,26.2208,26.2579,26.1557,26.165,100400.0
2009-12-04 15:30:00,28.17,28.3,28.16,28.21,126200.0,26.1836,26.3044,26.1743,26.2208,126200.0
2009-12-07 09:30:00,28.31,28.84,28.31,28.7,169200.0,26.3137,26.8063,26.3137,26.6762,169200.0
2009-12-07 10:00:00,28.71,28.79,28.66,28.68,158600.0,26.6855,26.7599,26.639,26.6576,158600.0
2009-12-07 10:30:00,28.71,28.82,28.7,28.77,66000.0,26.6855,26.7877,26.6762,26.7413,66000.0
2009-12-07 11:00:00,28.77,28.82,28.73,28.74,83600.0,26.7413,26.7877,26.7041,26.7134,83600.0
2009-12-07 11:30:00,28.74,28.74,28.68,28.7,84000.0,26.7134,26.7134,26.6576,26.6762,84000.0
2009-12-07 12:00:00,28.7,28.7,28.61,28.66,70800.0,26.6762,26.6762,26.5925,26.639,70800.0
2009-12-07 12:30:00,28.66,28.68,28.59,28.66,92400.0,26.639,26.6576,26.574,26.639,92400.0
2009-12-07 13:00:00,28.65,28.68,28.57,28.68,93000.0,26.6297,26.6576,26.5554,26.6576,93000.0
2009-12-07 13:30:00,28.68,28.68,28.5,28.53,166400.0,26.6576,26.6576,26.4903,26.5182,166400.0
2009-12-07 14:00:00,28.52,28.53,28.48,28.52,55000.0,26.5089,26.5182,26.4717,26.5089,55000.0
2009-12-07 14:30:00,28.5,28.5,28.37,28.5,57400.0,26.4903,26.4903,26.3695,26.4903,57400.0
2009-12-07 15:00:00,28.5,28.52,28.44,28.46,83800.0,26.4903,26.5089,26.4345,26.4531,83800.0
2009-12-07 15:30:00,28.45,28.51,28.43,28.43,155800.0,26.4438,26.4996,26.4252,26.4252,155800.0
2009-12-08 09:30:00,28.38,28.38,27.93,28.0,51000.0,26.3788,26.3788,25.9605,26.0256,51000.0
2009-12-08 10:00:00,28.03,28.31,28.03,28.28,45800.0,26.0534,26.3137,26.0534,26.2858,45800.0
2009-12-08 10:30:00,28.31,28.38,28.25,28.35,29800.0,26.3137,26.3788,26.2579,26.3509,29800.0
2009-12-08 11:00:00,28.33,28.47,28.31,28.44,27400.0,26.3323,26.4624,26.3137,26.4345,27400.0
2009-12-08 11:30:00,28.43,28.49,28.32,28.36,105800.0,26.4252,26.481,26.323,26.3602,105800.0
2009-12-08 12:00:00,28.35,28.36,28.21,28.27,91400.0,26.3509,26.3602,26.2208,26.2765,91400.0
2009-12-08 12:30:00,28.28,28.4,28.28,28.39,41600.0,26.2858,26.3974,26.2858,26.3881,41600.0
2009-12-08 13:00:00,28.39,28.4,28.19,28.19,28600.0,26.3881,26.3974,26.2022,26.2022,28600.0
2009-12-08 13:30:00,28.2,28.22,28.15,28.18,39000.0,26.2115,26.2301,26.165,26.1929,39000.0
2009-12-08 14:00:00,28.18,28.22,28.1,28.11,33200.0,26.1929,26.2301,26.1185,26.1278,33200.0
2009-12-08 14:30:00,28.11,28.16,28.04,28.04,36800.0,26.1278,26.1743,26.0627,26.0627,36800.0
2009-12-08 15:00:00,28.06,28.16,28.05,28.12,55200.0,26.0813,26.1743,26.072,26.1371,55200.0
2009-12-08 15:30:00,28.11,28.11,28.06,28.09,98000.0,26.1278,26.1278,26.0813,26.1092,98000.0
2009-12-09 09:30:00,28.13,28.13,27.78,28.06,127200.0,26.1464,26.1464,25.8211,26.0813,127200.0
2009-12-09 10:00:00,28.05,28.06,27.65,27.71,108400.0,26.072,26.0813,25.7002,25.756,108400.0
2009-12-09 10:30:00,27.74,27.95,27.68,27.86,96600.0,25.7839,25.9791,25.7281,25.8954,96600.0
2009-12-09 11:00:00,27.86,27.95,27.83,27.91,62400.0,25.8954,25.9791,25.8676,25.9419,62400.0
2009-12-09 11:30:00,27.94,27.98,27.82,27.83,30400.0,25.9698,26.007,25.8583,25.8676,30400.0
2009-12-09 12:00:00,27.82,27.86,27.81,27.85,24400.0,25.8583,25.8954,25.849,25.8861,24400.0
2009-12-09 12:30:00,27.84,27.85,27.81,27.82,46000.0,25.8768,25.8861,25.849,25.8583,46000.0
2009-12-09 13:00:00,27.82,27.83,27.77,27.77,69400.0,25.8583,25.8676,25.8118,25.8118,69400.0
2009-12-09 13:30:00,27.77,27.77,27.59,27.6,27200.0,25.8118,25.8118,25.6445,25.6538,27200.0
2009-12-09 14:00:00,27.61,27.75,27.61,27.66,21600.0,25.6631,25.7932,25.6631,25.7095,21600.0
2009-12-09 14:30:00,27.68,27.76,27.68,27.75,64800.0,25.7281,25.8025,25.7281,25.7932,64800.0
2009-12-09 15:00:00,27.77,27.92,27.77,27.82,113000.0,25.8118,25.9512,25.8118,25.8583,113000.0
2009-12-09 15:30:00,27.82,27.86,27.6,27.69,258200.0,25.8583,25.8954,25.6538,25.7374,258200.0
2009-12-10 09:30:00,27.86,28.13,27.76,28.03,110200.0,25.8954,26.1464,25.8025,26.0534,110200.0
2009-12-10 10:00:00,28.05,28.05,27.83,27.91,133600.0,26.072,26.072,25.8676,25.9419,133600.0
2009-12-10 10:30:00,27.91,28.11,27.85,28.09,125400.0,25.9419,26.1278,25.8861,26.1092,125400.0
2009-12-10 11:00:00,28.1,28.24,28.06,28.22,73800.0,26.1185,26.2486,26.0813,26.2301,73800.0
2009-12-10 11:30:00,28.24,28.27,28.2,28.22,65800.0,26.2486,26.2765,26.2115,26.2301,65800.0
2009-12-10 12:00:00,28.24,28.24,28.13,28.14,51800.0,26.2486,26.2486,26.1464,26.1557,51800.0
2009-12-10 12:30:00,28.13,28.18,28.11,28.16,42400.0,26.1464,26.1929,26.1278,26.1743,42400.0
2009-12-10 13:00:00,28.17,28.17,28.09,28.14,42400.0,26.1836,26.1836,26.1092,26.1557,42400.0
2009-12-10 13:30:00,28.15,28.3,28.14,28.3,54800.0,26.165,26.3044,26.1557,26.3044,54800.0
2009-12-10 14:00:00,28.3,28.3,28.22,28.25,90600.0,26.3044,26.3044,26.2301,26.2579,90600.0
2009-12-10 14:30:00,28.25,28.36,28.25,28.32,174600.0,26.2579,26.3602,26.2579,26.323,174600.0
2009-12-10 15:00:00,28.31,28.39,28.26,28.37,268400.0,26.3137,26.3881,26.2672,26.3695,268400.0
2009-12-10 15:30:00,28.37,28.59,28.36,28.5,490600.0,26.3695,26.574,26.3602,26.4903,490600.0
2009-12-11 09:30:00,28.83,29.04,28.69,28.97,111200.0,26.797,26.9922,26.6669,26.9272,111200.0
2009-12-11 10:00:00,28.97,29.13,28.82,29.11,168800.0,26.9272,27.0759,26.7877,27.0573,168800.0
2009-12-11 10:30:00,29.11,29.3,29.02,29.27,161800.0,27.0573,27.2339,26.9736,27.206,161800.0
2009-12-11 11:00:00,29.27,29.37,29.03,29.11,201200.0,27.206,27.299,26.9829,27.0573,201200.0
2009-12-11 11:30:00,29.12,29.28,29.08,29.15,112600.0,27.0666,27.2153,27.0294,27.0945,112600.0
2009-12-11 12:00:00,29.16,29.23,29.05,29.08,141600.0,27.1038,27.1688,27.0015,27.0294,141600.0
2009-12-11 12:30:00,29.08,29.32,29.05,29.29,111200.0,27.0294,27.2525,27.0015,27.2246,111200.0
2009-12-11 13:00:00,29.3,29.3,29.19,29.21,140800.0,27.2339,27.2339,27.1317,27.1502,140800.0
2009-12-11 13:30:00,29.2,29.35,29.12,29.13,140800.0,27.1409,27.2804,27.0666,27.0759,140800.0
2009-12-11 14:00:00,29.13,29.14,29.09,29.11,112600.0,27.0759,27.0852,27.0387,27.0573,112600.0
2009-12-11 14:30:00,29.11,29.2,29.1,29.11,83800.0,27.0573,27.1409,27.048,27.0573,83800.0
2009-12-11 15:00:00,29.11,29.17,29.11,29.14,74200.0,27.0573,27.1131,27.0573,27.0852,74200.0
2009-12-11 15:30:00,29.14,29.15,29.06,29.14,161600.0,27.0852,27.0945,27.0108,27.0852,161600.0
2009-12-14 09:30:00,29.33,29.99,29.33,29.75,139600.0,27.2618,27.8752,27.2618,27.6522,139600.0
2009-12-14 10:00:00,29.73,29.86,29.62,29.77,110400.0,27.6336,27.7544,27.5313,27.6708,110400.0
2009-12-14 10:30:00,29.79,29.93,29.75,29.91,166400.0,27.6893,27.8195,27.6522,27.8009,166400.0
2009-12-14 11:00:00,29.92,29.99,29.79,29.98,131800.0,27.8102,27.8752,27.6893,27.8659,131800.0
2009-12-14 11:30:00,29.98,30.05,29.93,30.01,138800.0,27.8659,27.931,27.8195,27.8938,138800.0
2009-12-14 12:00:00,30.03,30.03,29.89,29.96,165200.0,27.9124,27.9124,27.7823,27.8474,165200.0
2009-12-14 12:30:00,29.93,29.96,29.86,29.93,161600.0,27.8195,27.8474,27.7544,27.8195,161600.0
2009-12-14 13:00:00,29.93,29.93,29.85,29.88,108200.0,27.8195,27.8195,27.7451,27.773,108200.0
2009-12-14 13:30:00,29.88,30.03,29.82,30.0,121200.0,27.773,27.9124,27.7172,27.8845,121200.0
2009-12-14 14:00:00,30.0,30.03,29.97,30.0,88000.0,27.8845,27.9124,27.8566,27.8845,88000.0
2009-12-14 14:30:00,30.0,30.03,29.97,30.02,109400.0,27.8845,27.9124,27.8566,27.9031,109400.0
2009-12-14 15:00:00,30.02,30.05,29.96,29.99,109800.0,27.9031,27.931,27.8474,27.8752,109800.0
2009-12-14 15:30:00,29.99,30.01,29.92,29.98,201000.0,27.8752,27.8938,27.8102,27.8659,201000.0
2009-12-15 09:30:00,29.55,29.55,29.04,29.42,187000.0,27.4663,27.4663,26.9922,27.3454,187000.0
2009-12-15 10:00:00,29.41,29.68,29.41,29.65,102800.0,27.3361,27.5871,27.3361,27.5592,102800.0
2009-12-15 10:30:00,29.65,29.9,29.43,29.85,204600.0,27.5592,27.7916,27.3547,27.7451,204600.0
2009-12-15 11:00:00,29.85,30.1,29.85,30.07,168800.0,27.7451,27.9775,27.7451,27.9496,168800.0
2009-12-15 11:30:00,30.08,30.23,30.02,30.11,151800.0,27.9589,28.0983,27.9031,27.9868,151800.0
2009-12-15 12:00:00,30.11,30.29,30.09,30.29,104000.0,27.9868,28.1541,27.9682,28.1541,104000.0
2009-12-15 12:30:00,30.28,30.33,30.16,30.17,58000.0,28.1448,28.1913,28.0333,28.0425,58000.0
2009-12-15 13:00:00,30.16,30.21,30.12,30.13,67200.0,28.0333,28.0797,27.9961,28.0054,67200.0
2009-12-15 13:30:00,30.12,30.25,30.07,30.25,55800.0,27.9961,28.1169,27.9496,28.1169,55800.0
2009-12-15 14:00:00,30.25,30.25,30.16,30.17,98000.0,28.1169,28.1169,28.0333,28.0425,98000.0
2009-12-15 14:30:00,30.19,30.23,30.1,30.11,120400.0,28.0611,28.0983,27.9775,27.9868,120400.0
2009-12-15 15:00:00,30.11,30.11,30.0,30.0,141200.0,27.9868,27.9868,27.8845,27.8845,141200.0
2009-12-15 15:30:00,30.0,30.13,29.97,30.05,313600.0,27.8845,28.0054,27.8566,27.931,313600.0
2009-12-16 09:30:00,30.14,30.59,30.1,30.29,106500.0,28.0147,28.4329,27.9775,28.1541,106500.0
2009-12-16 10:00:00,30.29,30.42,30.27,30.36,114300.0,28.1541,28.2749,28.1355,28.2191,114300.0
2009-12-16 10:30:00,30.37,30.57,30.37,30.54,68800.0,28.2284,28.4143,28.2284,28.3865,68800.0
2009-12-16 11:00:00,30.53,30.67,30.44,30.67,78300.0,28.3772,28.5073,28.2935,28.5073,78300.0
2009-12-16 11:30:00,30.67,30.72,30.58,30.64,91400.0,28.5073,28.5538,28.4236,28.4794,91400.0
2009-12-16 12:00:00,30.64,30.67,30.58,30.64,76700.0,28.4794,28.5073,28.4236,28.4794,76700.0
2009-12-16 12:30:00,30.64,30.66,30.59,30.61,85100.0,28.4794,28.498,28.4329,28.4515,85100.0
2009-12-16 13:00:00,30.62,30.62,30.5,30.51,124300.0,28.4608,28.4608,28.3493,28.3586,124300.0
2009-12-16 13:30:00,30.51,30.62,30.51,30.59,114300.0,28.3586,28.4608,28.3586,28.4329,114300.0
2009-12-16 14:00:00,30.58,30.67,30.51,30.57,81400.0,28.4236,28.5073,28.3586,28.4143,81400.0
2009-12-16 14:30:00,30.57,30.78,30.56,30.77,133700.0,28.4143,28.6095,28.405,28.6002,133700.0
2009-12-16 15:00:00,30.76,31.16,30.74,31.15,299000.0,28.5909,28.9627,28.5724,28.9534,299000.0
2009-12-16 15:30:00,31.13,31.27,30.95,31.17,368200.0,28.9349,29.065,28.7675,28.972,368200.0
2009-12-17 09:30:00,30.74,31.12,30.74,31.01,63900.0,28.5724,28.9256,28.5724,28.8233,63900.0
2009-12-17 10:00:00,31.01,31.12,30.97,30.99,142100.0,28.8233,28.9256,28.7861,28.8047,142100.0
2009-12-17 10:30:00,31.0,31.04,30.82,30.83,109100.0,28.814,28.8512,28.6467,28.656,109100.0
2009-12-17 11:00:00,30.83,30.86,30.61,30.61,79400.0,28.656,28.6839,28.4515,28.4515,79400.0
2009-12-17 11:30:00,30.62,30.63,30.49,30.51,80600.0,28.4608,28.4701,28.34,28.3586,80600.0
2009-12-17 12:00:00,30.5,30.58,30.46,30.52,56000.0,28.3493,28.4236,28.3121,28.3679,56000.0
2009-12-17 12:30:00,30.51,30.53,30.41,30.51,91800.0,28.3586,28.3772,28.2656,28.3586,91800.0
2009-12-17 13:00:00,30.51,30.51,30.42,30.43,53400.0,28.3586,28.3586,28.2749,28.2842,53400.0
2009-12-17 13:30:00,30.42,30.45,30.4,30.44,51000.0,28.2749,28.3028,28.2563,28.2935,51000.0
2009-12-17 14:00:00,30.44,30.48,30.36,30.36,105700.0,28.2935,28.3307,28.2191,28.2191,105700.0
2009-12-17 14:30:00,30.36,30.39,30.3,30.33,72800.0,28.2191,28.247,28.1634,28.1913,72800.0
2009-12-17 15:00:00,30.34,30.36,30.28,30.33,149100.0,28.2006,28.2191,28.1448,28.1913,149100.0
2009-12-17 15:30:00,30.33,30.39,30.16,30.28,323400.0,28.1913,28.247,28.0333,28.1448,323400.0
2009-12-18 09:30:00,31.3,31.4,30.6,30.89,303200.0,29.0929,29.1858,28.4422,28.7118,303200.0
2009-12-18 10:00:00,30.89,31.36,30.89,31.1,164400.0,28.7118,29.1486,28.7118,28.907,164400.0
2009-12-18 10:30:00,31.1,31.1,30.87,30.99,91000.0,28.907,28.907,28.6932,28.8047,91000.0
2009-12-18 11:00:00,31.0,31.08,30.79,30.98,59200.0,28.814,28.8884,28.6188,28.7954,59200.0
2009-12-18 11:30:00,30.96,30.98,30.75,30.79,56300.0,28.7768,28.7954,28.5816,28.6188,56300.0
2009-12-18 12:00:00,30.79,30.8,30.45,30.48,85300.0,28.6188,28.6281,28.3028,28.3307,85300.0
2009-12-18 12:30:00,30.48,30.63,30.48,30.48,49500.0,28.3307,28.4701,28.3307,28.3307,49500.0
2009-12-18 13:00:00,30.48,30.64,30.43,30.61,183600.0,28.3307,28.4794,28.2842,28.4515,183600.0
2009-12-18 13:30:00,30.61,30.81,30.59,30.81,109000.0,28.4515,28.6374,28.4329,28.6374,109000.0
2009-12-18 14:00:00,30.79,30.92,30.56,30.88,147600.0,28.6188,28.7397,28.405,28.7025,147600.0
2009-12-18 14:30:00,30.88,30.93,30.78,30.8,95700.0,28.7025,28.749,28.6095,28.6281,95700.0
2009-12-18 15:00:00,30.8,30.81,30.67,30.69,55300.0,28.6281,28.6374,28.5073,28.5259,55300.0
2009-12-18 15:30:00,30.68,30.7,30.45,30.62,651200.0,28.5166,28.5352,28.3028,28.4608,651200.0
2009-12-21 09:30:00,30.6,31.59,30.44,31.49,111100.0,28.4422,29.3624,28.2935,29.2695,111100.0
2009-12-21 10:00:00,31.5,31.75,31.4,31.54,144300.0,29.2788,29.5111,29.1858,29.3159,144300.0
2009-12-21 10:30:00,31.54,31.55,31.42,31.55,154600.0,29.3159,29.3252,29.2044,29.3252,154600.0
2009-12-21 11:00:00,31.54,31.63,31.39,31.4,36300.0,29.3159,29.3996,29.1765,29.1858,36300.0
2009-12-21 11:30:00,31.38,31.47,31.29,31.29,29300.0,29.1672,29.2509,29.0836,29.0836,29300.0
2009-12-21 12:00:00,31.29,31.52,31.29,31.33,49700.0,29.0836,29.2973,29.0836,29.1207,49700.0
2009-12-21 12:30:00,31.32,31.32,31.11,31.16,77800.0,29.1115,29.1115,28.9163,28.9627,77800.0
2009-12-21 13:00:00,31.17,31.27,31.15,31.23,89700.0,28.972,29.065,28.9534,29.0278,89700.0
2009-12-21 13:30:00,31.23,31.24,31.08,31.09,24300.0,29.0278,29.0371,28.8884,28.8977,24300.0
2009-12-21 14:00:00,31.09,31.19,31.05,31.14,46800.0,28.8977,28.9906,28.8605,28.9441,46800.0
2009-12-21 14:30:00,31.14,31.17,31.11,31.11,37400.0,28.9441,28.972,28.9163,28.9163,37400.0
2009-12-21 15:00:00,31.11,31.17,31.06,31.08,131200.0,28.9163,28.972,28.8698,28.8884,131200.0
2009-12-21 15:30:00,31.07,31.19,31.06,31.14,179000.0,28.8791,28.9906,28.8698,28.9441,179000.0
2009-12-22 09:30:00,31.09,31.3,31.07,31.19,158200.0,28.8977,29.0929,28.8791,28.9906,158200.0
2009-12-22 10:00:00,31.23,31.35,31.17,31.29,138700.0,29.0278,29.1393,28.972,29.0836,138700.0
2009-12-22 10:30:00,31.28,31.3,31.18,31.22,43300.0,29.0743,29.0929,28.9813,29.0185,43300.0
2009-12-22 11:00:00,31.23,31.26,31.19,31.2,39200.0,29.0278,29.0557,28.9906,28.9999,39200.0
2009-12-22 11:30:00,31.2,31.3,31.19,31.26,25500.0,28.9999,29.0929,28.9906,29.0557,25500.0
2009-12-22 12:00:00,31.26,31.31,31.23,31.27,26400.0,29.0557,29.1022,29.0278,29.065,26400.0
2009-12-22 12:30:00,31.28,31.29,31.21,31.22,13900.0,29.0743,29.0836,29.0092,29.0185,13900.0
2009-12-22 13:00:00,31.22,31.32,31.21,31.28,144100.0,29.0185,29.1115,29.0092,29.0743,144100.0
2009-12-22 13:30:00,31.27,31.33,31.25,31.3,39900.0,29.065,29.1207,29.0464,29.0929,39900.0
2009-12-22 14:00:00,31.3,31.3,31.14,31.16,42500.0,29.0929,29.0929,28.9441,28.9627,42500.0
2009-12-22 14:30:00,31.16,31.16,31.12,31.12,34600.0,28.9627,28.9627,28.9256,28.9256,34600.0
2009-12-22 15:00:00,31.13,31.19,31.1,31.12,78400.0,28.9349,28.9906,28.907,28.9256,78400.0
2009-12-22 15:30:00,31.13,31.25,31.11,31.19,183000.0,28.9349,29.0464,28.9163,28.9906,183000.0
2009-12-23 09:30:00,31.2,31.48,31.01,31.43,237100.0,28.9999,29.2602,28.8233,29.2137,237100.0
2009-12-23 10:00:00,31.41,31.43,31.28,31.41,309900.0,29.1951,29.2137,29.0743,29.1951,309900.0
2009-12-23 10:30:00,31.43,31.6,31.4,31.6,111200.0,29.2137,29.3717,29.1858,29.3717,111200.0
2009-12-23 11:00:00,31.58,31.8,31.5,31.79,128100.0,29.3531,29.5576,29.2788,29.5483,128100.0
2009-12-23 11:30:00,31.79,32.32,31.79,32.27,151700.0,29.5483,30.0409,29.5483,29.9945,151700.0
2009-12-23 12:00:00,32.28,32.39,32.07,32.07,99000.0,30.0038,30.106,29.8086,29.8086,99000.0
2009-12-23 12:30:00,32.08,32.08,31.84,31.85,68900.0,29.8179,29.8179,29.5948,29.6041,68900.0
2009-12-23 13:00:00,31.85,31.86,31.69,31.7,33100.0,29.6041,29.6134,29.4554,29.4647,33100.0
2009-12-23 13:30:00,31.71,31.96,31.71,31.8,53100.0,29.474,29.7063,29.474,29.5576,53100.0
2009-12-23 14:00:00,31.81,31.91,31.78,31.9,51900.0,29.5669,29.6598,29.539,29.6506,51900.0
2009-12-23 14:30:00,31.91,31.95,31.88,31.93,76400.0,29.6598,29.697,29.632,29.6784,76400.0
2009-12-23 15:00:00,31.94,31.98,31.9,31.91,112200.0,29.6877,29.7249,29.6506,29.6598,112200.0
2009-12-23 15:30:00,31.91,31.99,31.88,31.95,145800.0,29.6598,29.7342,29.632,29.697,145800.0
2009-12-24 09:30:00,32.06,32.14,31.92,31.92,28800.0,29.7993,29.8736,29.6691,29.6691,28800.0
2009-12-24 10:00:00,31.92,31.92,31.84,31.92,38700.0,29.6691,29.6691,29.5948,29.6691,38700.0
2009-12-24 10:30:00,31.91,31.92,31.79,31.86,36200.0,29.6598,29.6691,29.5483,29.6134,36200.0
2009-12-24 11:00:00,31.84,31.96,31.82,31.96,20600.0,29.5948,29.7063,29.5762,29.7063,20600.0
2009-12-24 11:30:00,31.96,32.02,31.83,31.84,27800.0,29.7063,29.7621,29.5855,29.5948,27800.0
2009-12-24 12:00:00,31.83,31.93,31.8,31.91,34500.0,29.5855,29.6784,29.5576,29.6598,34500.0
2009-12-24 12:30:00,31.92,32.03,31.92,32.03,52200.0,29.6691,29.7714,29.6691,29.7714,52200.0
2009-12-28 09:30:00,32.11,32.3,31.94,32.0,70200.0,29.8457,30.0223,29.6877,29.7435,70200.0
2009-12-28 10:00:00,32.01,32.05,31.9,31.99,40100.0,29.7528,29.79,29.6506,29.7342,40100.0
2009-12-28 10:30:00,31.99,32.01,31.9,31.99,25000.0,29.7342,29.7528,29.6506,29.7342,25000.0
2009-12-28 11:00:00,31.98,32.03,31.94,31.96,24300.0,29.7249,29.7714,29.6877,29.7063,24300.0
2009-12-28 11:30:00,31.96,31.97,31.9,31.94,22000.0,29.7063,29.7156,29.6506,29.6877,22000.0
2009-12-28 12:00:00,31.92,31.95,31.9,31.91,17900.0,29.6691,29.697,29.6506,29.6598,17900.0
2009-12-28 12:30:00,31.91,31.91,31.78,31.85,20800.0,29.6598,29.6598,29.539,29.6041,20800.0
2009-12-28 13:00:00,31.85,31.87,31.83,31.86,11100.0,29.6041,29.6227,29.5855,29.6134,11100.0
2009-12-28 13:30:00,31.86,31.86,31.76,31.79,12900.0,29.6134,29.6134,29.5204,29.5483,12900.0
2009-12-28 14:00:00,31.8,31.82,31.71,31.78,17400.0,29.5576,29.5762,29.474,29.539,17400.0
2009-12-28 14:30:00,31.78,31.78,31.65,31.65,23700.0,29.539,29.539,29.4182,29.4182,23700.0
2009-12-28 15:00:00,31.65,31.69,31.58,31.62,45400.0,29.4182,29.4554,29.3531,29.3903,45400.0
2009-12-28 15:30:00,31.62,31.65,31.55,31.6,232100.0,29.3903,29.4182,29.3252,29.3717,232100.0
2009-12-29 09:30:00,31.63,31.63,31.39,31.45,23100.0,29.3996,29.3996,29.1765,29.2323,23100.0
2009-12-29 10:00:00,31.43,31.53,31.41,31.45,25500.0,29.2137,29.3066,29.1951,29.2323,25500.0
2009-12-29 10:30:00,31.46,31.47,31.35,31.35,21200.0,29.2416,29.2509,29.1393,29.1393,21200.0
2009-12-29 11:00:00,31.36,31.47,31.36,31.45,37600.0,29.1486,29.2509,29.1486,29.2323,37600.0
2009-12-29 11:30:00,31.44,31.44,31.29,31.29,12600.0,29.223,29.223,29.0836,29.0836,12600.0
2009-12-29 12:00:00,31.3,31.36,31.25,31.34,36500.0,29.0929,29.1486,29.0464,29.13,36500.0
2009-12-29 12:30:00,31.33,31.41,31.29,31.38,12100.0,29.1207,29.1951,29.0836,29.1672,12100.0
2009-12-29 13:00:00,31.39,31.43,31.34,31.41,11500.0,29.1765,29.2137,29.13,29.1951,11500.0
2009-12-29 13:30:00,31.41,31.41,31.31,31.31,19200.0,29.1951,29.1951,29.1022,29.1022,19200.0
2009-12-29 14:00:00,31.32,31.35,31.29,31.32,13100.0,29.1115,29.1393,29.0836,29.1115,13100.0
2009-12-29 14:30:00,31.32,31.32,31.23,31.25,17100.0,29.1115,29.1115,29.0278,29.0464,17100.0
2009-12-29 15:00:00,31.26,31.35,31.25,31.31,27200.0,29.0557,29.1393,29.0464,29.1022,27200.0
2009-12-29 15:30:00,31.31,31.31,31.2,31.2,108800.0,29.1022,29.1022,28.9999,28.9999,108800.0
2009-12-30 09:30:00,31.02,31.23,30.9,30.91,59600.0,28.8326,29.0278,28.7211,28.7304,59600.0
2009-12-30 10:00:00,30.92,30.99,30.83,30.84,31100.0,28.7397,28.8047,28.656,28.6653,31100.0
2009-12-30 10:30:00,30.84,30.85,30.7,30.74,40800.0,28.6653,28.6746,28.5352,28.5724,40800.0
2009-12-30 11:00:00,30.76,30.81,30.7,30.73,34600.0,28.5909,28.6374,28.5352,28.5631,34600.0
2009-12-30 11:30:00,30.72,30.73,30.66,30.71,76500.0,28.5538,28.5631,28.498,28.5445,76500.0
2009-12-30 12:00:00,30.72,30.86,30.72,30.86,17800.0,28.5538,28.6839,28.5538,28.6839,17800.0
2009-12-30 12:30:00,30.86,30.86,30.68,30.69,59900.0,28.6839,28.6839,28.5166,28.5259,59900.0
2009-12-30 13:00:00,30.72,30.79,30.69,30.7,24300.0,28.5538,28.6188,28.5259,28.5352,24300.0
2009-12-30 13:30:00,30.71,30.71,30.69,30.69,39700.0,28.5445,28.5445,28.5259,28.5259,39700.0
2009-12-30 14:00:00,30.7,30.75,30.68,30.73,60100.0,28.5352,28.5816,28.5166,28.5631,60100.0
2009-12-30 14:30:00,30.74,30.74,30.69,30.72,28900.0,28.5724,28.5724,28.5259,28.5538,28900.0
2009-12-30 15:00:00,30.72,30.73,30.68,30.7,39200.0,28.5538,28.5631,28.5166,28.5352,39200.0
2009-12-30 15:30:00,30.7,30.74,30.7,30.73,111700.0,28.5352,28.5724,28.5352,28.5631,111700.0
2009-12-31 09:30:00,30.77,30.79,30.64,30.76,96200.0,28.6002,28.6188,28.4794,28.5909,96200.0
2009-12-31 10:00:00,30.77,30.77,30.69,30.71,44200.0,28.6002,28.6002,28.5259,28.5445,44200.0
2009-12-31 10:30:00,30.71,30.73,30.63,30.67,54400.0,28.5445,28.5631,28.4701,28.5073,54400.0
2009-12-31 11:00:00,30.67,30.71,30.66,30.71,62600.0,28.5073,28.5445,28.498,28.5445,62600.0
2009-12-31 11:30:00,30.7,30.82,30.7,30.78,70100.0,28.5352,28.6467,28.5352,28.6095,70100.0
2009-12-31 12:00:00,30.78,30.81,30.76,30.8,22400.0,28.6095,28.6374,28.5909,28.6281,22400.0
2009-12-31 12:30:00,30.81,30.81,30.74,30.75,27000.0,28.6374,28.6374,28.5724,28.5816,27000.0
2009-12-31 13:00:00,30.74,30.76,30.72,30.74,16600.0,28.5724,28.5909,28.5538,28.5724,16600.0
2009-12-31 13:30:00,30.74,30.75,30.7,30.72,13400.0,28.5724,28.5816,28.5352,28.5538,13400.0
2009-12-31 14:00:00,30.7,30.8,30.7,30.78,54500.0,28.5352,28.6281,28.5352,28.6095,54500.0
2009-12-31 14:30:00,30.78,30.81,30.76,30.79,50100.0,28.6095,28.6374,28.5909,28.6188,50100.0
2009-12-31 15:00:00,30.8,30.81,30.78,30.79,100900.0,28.6281,28.6374,28.6095,28.6188,100900.0
2009-12-31 15:30:00,30.79,30.79,30.5,30.5,114700.0,28.6188,28.6188,28.3493,28.3493,114700.0
2010-01-04 09:30:00,30.66,31.01,30.66,30.86,128400.0,28.498,28.8233,28.498,28.6839,128400.0
2010-01-04 10:00:00,30.85,30.97,30.79,30.93,116700.0,28.6746,28.7861,28.6188,28.749,116700.0
2010-01-04 10:30:00,30.92,31.12,30.92,31.0,179600.0,28.7397,28.9256,28.7397,28.814,179600.0
2010-01-04 11:00:00,30.99,31.05,30.94,30.97,114600.0,28.8047,28.8605,28.7582,28.7861,114600.0
2010-01-04 11:30:00,30.96,31.05,30.96,31.04,175800.0,28.7768,28.8605,28.7768,28.8512,175800.0
2010-01-04 12:00:00,31.04,31.05,31.0,31.0,108000.0,28.8512,28.8605,28.814,28.814,108000.0
2010-01-04 12:30:00,31.0,31.05,31.0,31.03,133300.0,28.814,28.8605,28.814,28.8419,133300.0
2010-01-04 13:00:00,31.03,31.07,31.03,31.05,57300.0,28.8419,28.8791,28.8419,28.8605,57300.0
2010-01-04 13:30:00,31.04,31.05,31.01,31.03,37700.0,28.8512,28.8605,28.8233,28.8419,37700.0
2010-01-04 14:00:00,31.04,31.06,31.0,31.03,44000.0,28.8512,28.8698,28.814,28.8419,44000.0
2010-01-04 14:30:00,31.03,31.08,31.02,31.03,80400.0,28.8419,28.8884,28.8326,28.8419,80400.0
2010-01-04 15:00:00,31.03,31.08,31.02,31.08,97600.0,28.8419,28.8884,28.8326,28.8884,97600.0
2010-01-04 15:30:00,31.08,31.13,31.07,31.13,236000.0,28.8884,28.9349,28.8791,28.9349,236000.0
2010-01-05 09:30:00,31.09,31.42,31.07,31.1,115900.0,28.8977,29.2044,28.8791,28.907,115900.0
2010-01-05 10:00:00,31.04,31.23,31.04,31.16,135000.0,28.8512,29.0278,28.8512,28.9627,135000.0
2010-01-05 10:30:00,31.17,31.19,31.1,31.13,136500.0,28.972,28.9906,28.907,28.9349,136500.0
2010-01-05 11:00:00,31.13,31.19,31.1,31.12,71800.0,28.9349,28.9906,28.907,28.9256,71800.0
2010-01-05 11:30:00,31.11,31.12,31.1,31.1,66500.0,28.9163,28.9256,28.907,28.907,66500.0
2010-01-05 12:00:00,31.1,31.11,31.01,31.06,71200.0,28.907,28.9163,28.8233,28.8698,71200.0
2010-01-05 12:30:00,31.07,31.11,31.03,31.1,85900.0,28.8791,28.9163,28.8419,28.907,85900.0
2010-01-05 13:00:00,31.09,31.1,31.02,31.02,46200.0,28.8977,28.907,28.8326,28.8326,46200.0
2010-01-05 13:30:00,31.02,31.05,30.84,30.86,34900.0,28.8326,28.8605,28.6653,28.6839,34900.0
2010-01-05 14:00:00,30.87,30.92,30.77,30.81,38400.0,28.6932,28.7397,28.6002,28.6374,38400.0
2010-01-05 14:30:00,30.8,30.81,30.71,30.76,44100.0,28.6281,28.6374,28.5445,28.5909,44100.0
2010-01-05 15:00:00,30.76,30.82,30.75,30.8,72300.0,28.5909,28.6467,28.5816,28.6281,72300.0
2010-01-05 15:30:00,30.79,30.97,30.76,30.9,192400.0,28.6188,28.7861,28.5909,28.7211,192400.0
2010-01-06 09:30:00,30.93,31.01,30.78,30.93,120500.0,28.749,28.8233,28.6095,28.749,120500.0
2010-01-06 10:00:00,30.94,31.23,30.91,31.11,110400.0,28.7582,29.0278,28.7304,28.9163,110400.0
2010-01-06 10:30:00,31.11,31.16,31.01,31.1,64800.0,28.9163,28.9627,28.8233,28.907,64800.0
2010-01-06 11:00:00,31.11,31.12,31.02,31.05,39600.0,28.9163,28.9256,28.8326,28.8605,39600.0
2010-01-06 11:30:00,31.04,31.08,30.91,30.91,41900.0,28.8512,28.8884,28.7304,28.7304,41900.0
2010-01-06 12:00:00,30.91,30.92,30.75,30.79,43600.0,28.7304,28.7397,28.5816,28.6188,43600.0
2010-01-06 12:30:00,30.79,30.89,30.78,30.85,46900.0,28.6188,28.7118,28.6095,28.6746,46900.0
2010-01-06 13:00:00,30.85,30.88,30.77,30.78,45100.0,28.6746,28.7025,28.6002,28.6095,45100.0
2010-01-06 13:30:00,30.77,30.78,30.67,30.69,95700.0,28.6002,28.6095,28.5073,28.5259,95700.0
2010-01-06 14:00:00,30.7,30.76,30.69,30.7,52200.0,28.5352,28.5909,28.5259,28.5352,52200.0
2010-01-06 14:30:00,30.7,30.73,30.65,30.68,40300.0,28.5352,28.5631,28.4887,28.5166,40300.0
2010-01-06 15:00:00,30.69,30.77,30.67,30.73,136200.0,28.5259,28.6002,28.5073,28.5631,136200.0
2010-01-06 15:30:00,30.72,30.77,30.68,30.74,147200.0,28.5538,28.6002,28.5166,28.5724,147200.0
2010-01-07 09:30:00,30.63,30.92,30.63,30.7,92800.0,28.4701,28.7397,28.4701,28.5352,92800.0
2010-01-07 10:00:00,30.7,30.82,30.64,30.68,44700.0,28.5352,28.6467,28.4794,28.5166,44700.0
2010-01-07 10:30:00,30.68,30.79,30.65,30.7,168000.0,28.5166,28.6188,28.4887,28.5352,168000.0
2010-01-07 11:00:00,30.7,30.75,30.67,30.73,55100.0,28.5352,28.5816,28.5073,28.5631,55100.0
2010-01-07 11:30:00,30.73,30.75,30.68,30.69,19400.0,28.5631,28.5816,28.5166,28.5259,19400.0
2010-01-07 12:00:00,30.69,30.8,30.68,30.8,40800.0,28.5259,28.6281,28.5166,28.6281,40800.0
2010-01-07 12:30:00,30.79,30.82,30.69,30.7,47400.0,28.6188,28.6467,28.5259,28.5352,47400.0
2010-01-07 13:00:00,30.68,30.74,30.68,30.7,40200.0,28.5166,28.5724,28.5166,28.5352,40200.0
2010-01-07 13:30:00,30.7,30.75,30.69,30.71,79500.0,28.5352,28.5816,28.5259,28.5445,79500.0
2010-01-07 14:00:00,30.7,30.78,30.67,30.73,129400.0,28.5352,28.6095,28.5073,28.5631,129400.0
2010-01-07 14:30:00,30.73,30.88,30.73,30.81,65600.0,28.5631,28.7025,28.5631,28.6374,65600.0
2010-01-07 15:00:00,30.8,31.27,30.76,31.25,163900.0,28.6281,29.065,28.5909,29.0464,163900.0
2010-01-07 15:30:00,31.25,31.3,31.18,31.23,218900.0,29.0464,29.0929,28.9813,29.0278,218900.0
2010-01-08 09:30:00,31.25,31.68,31.21,31.66,123500.0,29.0464,29.4461,29.0092,29.4275,123500.0
2010-01-08 10:00:00,31.67,31.9,31.66,31.9,137300.0,29.4368,29.6506,29.4275,29.6506,137300.0
2010-01-08 10:30:00,31.89,31.96,31.81,31.94,142700.0,29.6413,29.7063,29.5669,29.6877,142700.0
2010-01-08 11:00:00,31.95,32.26,31.94,32.24,120900.0,29.697,29.9852,29.6877,29.9666,120900.0
2010-01-08 11:30:00,32.24,32.25,32.1,32.22,97800.0,29.9666,29.9759,29.8365,29.948,97800.0
2010-01-08 12:00:00,32.22,32.28,32.17,32.22,76500.0,29.948,30.0038,29.9015,29.948,76500.0
2010-01-08 12:30:00,32.21,32.22,32.08,32.15,66200.0,29.9387,29.948,29.8179,29.8829,66200.0
2010-01-08 13:00:00,32.15,32.23,32.14,32.22,80400.0,29.8829,29.9573,29.8736,29.948,80400.0
2010-01-08 13:30:00,32.23,32.3,32.22,32.27,72600.0,29.9573,30.0223,29.948,29.9945,72600.0
2010-01-08 14:00:00,32.26,32.68,32.26,32.66,287200.0,29.9852,30.3756,29.9852,30.357,287200.0
2010-01-08 14:30:00,32.66,32.68,32.32,32.35,159000.0,30.357,30.3756,30.0409,30.0688,159000.0
2010-01-08 15:00:00,32.34,32.38,32.31,32.38,114800.0,30.0595,30.0967,30.0316,30.0967,114800.0
2010-01-08 15:30:00,32.38,32.63,32.37,32.6,408400.0,30.0967,30.3291,30.0874,30.3012,408400.0
2010-01-11 09:30:00,32.85,33.12,32.66,32.66,115300.0,30.5336,30.7845,30.357,30.357,115300.0
2010-01-11 10:00:00,32.69,32.76,32.5,32.69,72900.0,30.3848,30.4499,30.2082,30.3848,72900.0
2010-01-11 10:30:00,32.69,32.78,32.6,32.72,57600.0,30.3848,30.4685,30.3012,30.4127,57600.0
2010-01-11 11:00:00,32.72,32.77,32.65,32.75,71100.0,30.4127,30.4592,30.3477,30.4406,71100.0
2010-01-11 11:30:00,32.75,32.75,32.62,32.62,32900.0,30.4406,30.4406,30.3198,30.3198,32900.0
2010-01-11 12:00:00,32.62,32.62,32.57,32.58,28200.0,30.3198,30.3198,30.2733,30.2826,28200.0
2010-01-11 12:30:00,32.58,32.6,32.52,32.52,70300.0,30.2826,30.3012,30.2268,30.2268,70300.0
2010-01-11 13:00:00,32.52,32.53,32.43,32.44,36800.0,30.2268,30.2361,30.1432,30.1525,36800.0
2010-01-11 13:30:00,32.43,32.44,32.36,32.36,26000.0,30.1432,30.1525,30.0781,30.0781,26000.0
2010-01-11 14:00:00,32.36,32.37,32.26,32.33,65500.0,30.0781,30.0874,29.9852,30.0502,65500.0
2010-01-11 14:30:00,32.33,32.33,32.27,32.31,32300.0,30.0502,30.0502,29.9945,30.0316,32300.0
2010-01-11 15:00:00,32.31,32.32,32.3,32.31,32300.0,30.0316,30.0409,30.0223,30.0316,32300.0
2010-01-11 15:30:00,32.31,32.33,32.24,32.3,138500.0,30.0316,30.0502,29.9666,30.0223,138500.0
2010-01-12 09:30:00,32.07,32.19,31.65,31.66,42200.0,29.8086,29.9201,29.4182,29.4275,42200.0
2010-01-12 10:00:00,31.65,31.69,31.46,31.68,111500.0,29.4182,29.4554,29.2416,29.4461,111500.0
2010-01-12 10:30:00,31.67,31.67,31.41,31.43,72800.0,29.4368,29.4368,29.1951,29.2137,72800.0
2010-01-12 11:00:00,31.43,31.5,31.43,31.5,46400.0,29.2137,29.2788,29.2137,29.2788,46400.0
2010-01-12 11:30:00,31.5,31.52,31.49,31.5,45000.0,29.2788,29.2973,29.2695,29.2788,45000.0
2010-01-12 12:00:00,31.5,31.56,31.46,31.54,52800.0,29.2788,29.3345,29.2416,29.3159,52800.0
2010-01-12 12:30:00,31.53,31.54,31.5,31.52,35100.0,29.3066,29.3159,29.2788,29.2973,35100.0
2010-01-12 13:00:00,31.52,31.56,31.5,31.52,31400.0,29.2973,29.3345,29.2788,29.2973,31400.0
2010-01-12 13:30:00,31.52,31.53,31.37,31.39,39800.0,29.2973,29.3066,29.1579,29.1765,39800.0
2010-01-12 14:00:00,31.38,31.41,31.35,31.35,34300.0,29.1672,29.1951,29.1393,29.1393,34300.0
2010-01-12 14:30:00,31.36,31.41,31.32,31.4,42900.0,29.1486,29.1951,29.1115,29.1858,42900.0
2010-01-12 15:00:00,31.41,31.45,31.4,31.42,65300.0,29.1951,29.2323,29.1858,29.2044,65300.0
2010-01-12 15:30:00,31.43,31.44,31.18,31.36,184000.0,29.2137,29.223,28.9813,29.1486,184000.0
2010-01-13 09:30:00,31.51,32.28,31.51,32.21,108800.0,29.2881,30.0038,29.2881,29.9387,108800.0
2010-01-13 10:00:00,32.21,32.28,31.71,31.84,45000.0,29.9387,30.0038,29.474,29.5948,45000.0
2010-01-13 10:30:00,31.83,32.0,31.8,31.82,75700.0,29.5855,29.7435,29.5576,29.5762,75700.0
2010-01-13 11:00:00,31.82,31.86,31.72,31.75,56400.0,29.5762,29.6134,29.4832,29.5111,56400.0
2010-01-13 11:30:00,31.75,31.98,31.74,31.98,54000.0,29.5111,29.7249,29.5018,29.7249,54000.0
2010-01-13 12:00:00,31.98,32.23,31.98,32.22,62700.0,29.7249,29.9573,29.7249,29.948,62700.0
2010-01-13 12:30:00,32.22,32.32,32.01,32.01,111600.0,29.948,30.0409,29.7528,29.7528,111600.0
2010-01-13 13:00:00,32.01,32.26,32.0,32.26,173900.0,29.7528,29.9852,29.7435,29.9852,173900.0
2010-01-13 13:30:00,32.26,32.46,32.24,32.35,85200.0,29.9852,30.1711,29.9666,30.0688,85200.0
2010-01-13 14:00:00,32.36,32.5,32.25,32.48,69200.0,30.0781,30.2082,29.9759,30.1897,69200.0
2010-01-13 14:30:00,32.47,32.62,32.46,32.62,81400.0,30.1804,30.3198,30.1711,30.3198,81400.0
2010-01-13 15:00:00,32.61,32.73,32.57,32.7,107200.0,30.3105,30.422,30.2733,30.3941,107200.0
2010-01-13 15:30:00,32.71,32.79,32.64,32.74,189200.0,30.4034,30.4778,30.3384,30.4313,189200.0
2010-01-14 09:30:00,32.53,32.71,32.42,32.69,38900.0,30.2361,30.4034,30.1339,30.3848,38900.0
2010-01-14 10:00:00,32.71,32.94,32.68,32.94,66700.0,30.4034,30.6172,30.3756,30.6172,66700.0
2010-01-14 10:30:00,32.95,33.04,32.93,32.99,96200.0,30.6265,30.7102,30.6079,30.6637,96200.0
2010-01-14 11:00:00,32.99,33.04,32.96,33.02,49100.0,30.6637,30.7102,30.6358,30.6916,49100.0
2010-01-14 11:30:00,33.03,33.09,32.96,33.04,59000.0,30.7009,30.7566,30.6358,30.7102,59000.0
2010-01-14 12:00:00,33.04,33.07,32.98,32.98,67100.0,30.7102,30.7381,30.6544,30.6544,67100.0
2010-01-14 12:30:00,32.99,33.06,32.84,33.02,85000.0,30.6637,30.7288,30.5243,30.6916,85000.0
2010-01-14 13:00:00,33.02,33.09,32.95,33.09,37800.0,30.6916,30.7566,30.6265,30.7566,37800.0
2010-01-14 13:30:00,33.09,33.1,32.88,32.91,51300.0,30.7566,30.7659,30.5614,30.5893,51300.0
2010-01-14 14:00:00,32.89,32.96,32.79,32.81,68500.0,30.5707,30.6358,30.4778,30.4964,68500.0
2010-01-14 14:30:00,32.81,32.96,32.8,32.9,62400.0,30.4964,30.6358,30.4871,30.58,62400.0
2010-01-14 15:00:00,32.9,33.3,32.9,33.3,146000.0,30.58,30.9518,30.58,30.9518,146000.0
2010-01-14 15:30:00,33.31,33.42,33.25,33.41,326800.0,30.9611,31.0634,30.9054,31.0541,326800.0
2010-01-15 09:30:00,33.34,33.36,32.36,32.45,81500.0,30.989,31.0076,30.0781,30.1618,81500.0
2010-01-15 10:00:00,32.43,32.49,32.25,32.37,65300.0,30.1432,30.1989,29.9759,30.0874,65300.0
2010-01-15 10:30:00,32.37,32.55,32.27,32.38,73200.0,30.0874,30.2547,29.9945,30.0967,73200.0
2010-01-15 11:00:00,32.37,32.52,32.29,32.38,94600.0,30.0874,30.2268,30.0131,30.0967,94600.0
2010-01-15 11:30:00,32.36,32.49,32.35,32.4,50100.0,30.0781,30.1989,30.0688,30.1153,50100.0
2010-01-15 12:00:00,32.4,32.57,32.37,32.4,34500.0,30.1153,30.2733,30.0874,30.1153,34500.0
2010-01-15 12:30:00,32.4,32.45,32.22,32.35,43700.0,30.1153,30.1618,29.948,30.0688,43700.0
2010-01-15 13:00:00,32.35,32.4,32.32,32.35,49700.0,30.0688,30.1153,30.0409,30.0688,49700.0
2010-01-15 13:30:00,32.35,32.36,32.27,32.29,55900.0,30.0688,30.0781,29.9945,30.0131,55900.0
2010-01-15 14:00:00,32.29,32.36,32.25,32.29,45600.0,30.0131,30.0781,29.9759,30.0131,45600.0
2010-01-15 14:30:00,32.29,32.4,32.28,32.37,62800.0,30.0131,30.1153,30.0038,30.0874,62800.0
2010-01-15 15:00:00,32.35,32.41,32.33,32.39,65900.0,30.0688,30.1246,30.0502,30.106,65900.0
2010-01-15 15:30:00,32.4,32.4,32.24,32.36,176000.0,30.1153,30.1153,29.9666,30.0781,176000.0
2010-01-19 09:30:00,31.99,32.04,30.78,31.33,330300.0,29.7342,29.7807,28.6095,29.1207,330300.0
2010-01-19 10:00:00,31.33,31.59,31.29,31.35,180600.0,29.1207,29.3624,29.0836,29.1393,180600.0
2010-01-19 10:30:00,31.35,31.58,31.3,31.52,130700.0,29.1393,29.3531,29.0929,29.2973,130700.0
2010-01-19 11:00:00,31.54,31.89,31.5,31.88,93900.0,29.3159,29.6413,29.2788,29.632,93900.0
2010-01-19 11:30:00,31.88,31.94,31.75,31.87,95200.0,29.632,29.6877,29.5111,29.6227,95200.0
2010-01-19 12:00:00,31.88,32.01,31.84,32.0,85000.0,29.632,29.7528,29.5948,29.7435,85000.0
2010-01-19 12:30:00,32.0,32.02,31.94,31.98,31800.0,29.7435,29.7621,29.6877,29.7249,31800.0
2010-01-19 13:00:00,31.98,32.0,31.95,31.99,41900.0,29.7249,29.7435,29.697,29.7342,41900.0
2010-01-19 13:30:00,31.99,32.0,31.96,32.0,68000.0,29.7342,29.7435,29.7063,29.7435,68000.0
2010-01-19 14:00:00,32.0,32.13,31.96,32.11,62200.0,29.7435,29.8643,29.7063,29.8457,62200.0
2010-01-19 14:30:00,32.11,32.14,32.01,32.01,94100.0,29.8457,29.8736,29.7528,29.7528,94100.0
2010-01-19 15:00:00,32.01,32.16,32.01,32.15,154000.0,29.7528,29.8922,29.7528,29.8829,154000.0
2010-01-19 15:30:00,32.16,32.18,32.08,32.18,287200.0,29.8922,29.9108,29.8179,29.9108,287200.0
2010-01-20 09:30:00,31.93,31.93,30.41,30.69,830900.0,29.6784,29.6784,28.2656,28.5259,830900.0
2010-01-20 10:00:00,30.69,30.69,30.25,30.31,341800.0,28.5259,28.5259,28.1169,28.1727,341800.0
2010-01-20 10:30:00,30.31,30.38,29.78,29.91,522200.0,28.1727,28.2377,27.68,27.8009,522200.0
2010-01-20 11:00:00,29.89,30.05,29.65,30.0,625000.0,27.7823,27.931,27.5592,27.8845,625000.0
2010-01-20 11:30:00,30.0,30.05,29.82,29.99,235600.0,27.8845,27.931,27.7172,27.8752,235600.0
2010-01-20 12:00:00,29.98,30.02,29.84,29.84,213600.0,27.8659,27.9031,27.7358,27.7358,213600.0
2010-01-20 12:30:00,29.85,29.99,29.6,29.65,263100.0,27.7451,27.8752,27.5127,27.5592,263100.0
2010-01-20 13:00:00,29.64,29.9,29.63,29.88,157800.0,27.5499,27.7916,27.5406,27.773,157800.0
2010-01-20 13:30:00,29.88,30.09,29.84,29.96,340400.0,27.773,27.9682,27.7358,27.8474,340400.0
2010-01-20 14:00:00,29.96,30.36,29.96,30.2,282300.0,27.8474,28.2191,27.8474,28.0704,282300.0
2010-01-20 14:30:00,30.19,30.2,30.08,30.09,253600.0,28.0611,28.0704,27.9589,27.9682,253600.0
2010-01-20 15:00:00,30.1,30.37,30.09,30.37,347100.0,27.9775,28.2284,27.9682,28.2284,347100.0
2010-01-20 15:30:00,30.37,30.45,30.31,30.33,332800.0,28.2284,28.3028,28.1727,28.1913,332800.0
2010-01-21 09:30:00,30.29,30.55,30.08,30.24,88800.0,28.1541,28.3957,27.9589,28.1076,88800.0
2010-01-21 10:00:00,30.22,30.25,29.87,29.87,156500.0,28.089,28.1169,27.7637,27.7637,156500.0
2010-01-21 10:30:00,29.88,30.02,29.74,29.79,155400.0,27.773,27.9031,27.6429,27.6893,155400.0
2010-01-21 11:00:00,29.79,29.8,29.59,29.77,64800.0,27.6893,27.6986,27.5034,27.6708,64800.0
2010-01-21 11:30:00,29.77,29.82,29.61,29.61,111800.0,27.6708,27.7172,27.522,27.522,111800.0
2010-01-21 12:00:00,29.62,29.74,29.58,29.58,99600.0,27.5313,27.6429,27.4941,27.4941,99600.0
2010-01-21 12:30:00,29.58,29.6,29.13,29.17,170800.0,27.4941,27.5127,27.0759,27.1131,170800.0
2010-01-21 13:00:00,29.16,29.2,29.07,29.17,77600.0,27.1038,27.1409,27.0201,27.1131,77600.0
2010-01-21 13:30:00,29.18,29.22,29.07,29.07,65300.0,27.1224,27.1595,27.0201,27.0201,65300.0
2010-01-21 14:00:00,29.07,29.32,29.07,29.24,108800.0,27.0201,27.2525,27.0201,27.1781,108800.0
2010-01-21 14:30:00,29.24,29.36,29.24,29.29,122600.0,27.1781,27.2897,27.1781,27.2246,122600.0
2010-01-21 15:00:00,29.29,29.31,29.06,29.08,166300.0,27.2246,27.2432,27.0108,27.0294,166300.0
2010-01-21 15:30:00,29.08,29.26,29.08,29.18,304600.0,27.0294,27.1967,27.0294,27.1224,304600.0
2010-01-22 09:30:00,29.21,29.24,28.9,29.09,142800.0,27.1502,27.1781,26.8621,27.0387,142800.0
2010-01-22 10:00:00,29.1,29.14,28.89,29.06,87500.0,27.048,27.0852,26.8528,27.0108,87500.0
2010-01-22 10:30:00,29.05,29.36,29.0,29.22,222800.0,27.0015,27.2897,26.955,27.1595,222800.0
2010-01-22 11:00:00,29.25,29.62,29.25,29.6,134900.0,27.1874,27.5313,27.1874,27.5127,134900.0
2010-01-22 11:30:00,29.63,29.7,29.54,29.68,82000.0,27.5406,27.6057,27.457,27.5871,82000.0
2010-01-22 12:00:00,29.68,29.84,29.63,29.83,90900.0,27.5871,27.7358,27.5406,27.7265,90900.0
2010-01-22 12:30:00,29.84,29.9,29.65,29.66,55200.0,27.7358,27.7916,27.5592,27.5685,55200.0
2010-01-22 13:00:00,29.65,29.7,29.57,29.62,77600.0,27.5592,27.6057,27.4849,27.5313,77600.0
2010-01-22 13:30:00,29.62,29.7,29.57,29.69,75500.0,27.5313,27.6057,27.4849,27.5964,75500.0
2010-01-22 14:00:00,29.68,29.74,29.6,29.61,94300.0,27.5871,27.6429,27.5127,27.522,94300.0
2010-01-22 14:30:00,29.61,29.62,29.3,29.31,137600.0,27.522,27.5313,27.2339,27.2432,137600.0
2010-01-22 15:00:00,29.3,29.31,28.83,28.86,130400.0,27.2339,27.2432,26.797,26.8249,130400.0
2010-01-22 15:30:00,28.86,28.93,28.67,28.73,202400.0,26.8249,26.89,26.6483,26.7041,202400.0
2010-01-25 09:30:00,29.0,29.25,28.72,29.16,195900.0,26.955,27.1874,26.6948,27.1038,195900.0
2010-01-25 10:00:00,29.17,29.34,29.08,29.31,132700.0,27.1131,27.2711,27.0294,27.2432,132700.0
2010-01-25 10:30:00,29.32,29.33,29.2,29.25,160500.0,27.2525,27.2618,27.1409,27.1874,160500.0
2010-01-25 11:00:00,29.25,29.3,29.22,29.3,85300.0,27.1874,27.2339,27.1595,27.2339,85300.0
2010-01-25 11:30:00,29.3,29.44,29.29,29.36,110000.0,27.2339,27.364,27.2246,27.2897,110000.0
2010-01-25 12:00:00,29.36,29.42,29.34,29.39,66900.0,27.2897,27.3454,27.2711,27.3175,66900.0
2010-01-25 12:30:00,29.4,29.6,29.39,29.59,55000.0,27.3268,27.5127,27.3175,27.5034,55000.0
2010-01-25 13:00:00,29.58,29.76,29.58,29.7,103800.0,27.4941,27.6615,27.4941,27.6057,103800.0
2010-01-25 13:30:00,29.7,29.73,29.58,29.73,115100.0,27.6057,27.6336,27.4941,27.6336,115100.0
2010-01-25 14:00:00,29.73,29.77,29.7,29.74,161800.0,27.6336,27.6708,27.6057,27.6429,161800.0
2010-01-25 14:30:00,29.73,29.74,29.61,29.64,62400.0,27.6336,27.6429,27.522,27.5499,62400.0
2010-01-25 15:00:00,29.64,29.7,29.58,29.68,100800.0,27.5499,27.6057,27.4941,27.5871,100800.0
2010-01-25 15:30:00,29.65,29.71,29.47,29.52,204100.0,27.5592,27.615,27.3919,27.4384,204100.0
2010-01-26 09:30:00,29.42,29.59,29.3,29.43,57000.0,27.3454,27.5034,27.2339,27.3547,57000.0
2010-01-26 10:00:00,29.52,29.61,29.39,29.57,116800.0,27.4384,27.522,27.3175,27.4849,116800.0
2010-01-26 10:30:00,29.6,29.62,29.49,29.56,52400.0,27.5127,27.5313,27.4105,27.4756,52400.0
2010-01-26 11:00:00,29.57,29.78,29.53,29.78,60100.0,27.4849,27.68,27.4477,27.68,60100.0
2010-01-26 11:30:00,29.77,29.91,29.74,29.91,104400.0,27.6708,27.8009,27.6429,27.8009,104400.0
2010-01-26 12:00:00,29.9,30.21,29.9,30.21,123500.0,27.7916,28.0797,27.7916,28.0797,123500.0
2010-01-26 12:30:00,30.2,30.46,30.2,30.44,121100.0,28.0704,28.3121,28.0704,28.2935,121100.0
2010-01-26 13:00:00,30.44,30.63,30.43,30.6,169100.0,28.2935,28.4701,28.2842,28.4422,169100.0
2010-01-26 13:30:00,30.6,30.68,30.55,30.67,116000.0,28.4422,28.5166,28.3957,28.5073,116000.0
2010-01-26 14:00:00,30.67,30.83,30.67,30.73,141400.0,28.5073,28.656,28.5073,28.5631,141400.0
2010-01-26 14:30:00,30.74,30.75,30.65,30.75,147400.0,28.5724,28.5816,28.4887,28.5816,147400.0
2010-01-26 15:00:00,30.75,30.83,30.7,30.83,259400.0,28.5816,28.656,28.5352,28.656,259400.0
2010-01-26 15:30:00,30.82,30.96,30.82,30.88,346400.0,28.6467,28.7768,28.6467,28.7025,346400.0
2010-01-27 09:30:00,30.86,30.86,30.4,30.55,128500.0,28.6839,28.6839,28.2563,28.3957,128500.0
2010-01-27 10:00:00,30.54,30.64,30.45,30.51,281700.0,28.3865,28.4794,28.3028,28.3586,281700.0
2010-01-27 10:30:00,30.51,30.6,30.28,30.41,276000.0,28.3586,28.4422,28.1448,28.2656,276000.0
2010-01-27 11:00:00,30.42,30.5,30.35,30.41,156300.0,28.2749,28.3493,28.2099,28.2656,156300.0
2010-01-27 11:30:00,30.39,30.41,30.22,30.29,145600.0,28.247,28.2656,28.089,28.1541,145600.0
2010-01-27 12:00:00,30.29,30.3,30.22,30.25,132100.0,28.1541,28.1634,28.089,28.1169,132100.0
2010-01-27 12:30:00,30.24,30.25,30.02,30.02,58400.0,28.1076,28.1169,27.9031,27.9031,58400.0
2010-01-27 13:00:00,30.02,30.07,29.86,29.89,78200.0,27.9031,27.9496,27.7544,27.7823,78200.0
2010-01-27 13:30:00,29.9,29.94,29.89,29.9,61300.0,27.7916,27.8288,27.7823,27.7916,61300.0
2010-01-27 14:00:00,29.9,29.99,29.71,29.81,79100.0,27.7916,27.8752,27.615,27.7079,79100.0
2010-01-27 14:30:00,29.82,30.03,29.72,29.97,178400.0,27.7172,27.9124,27.6243,27.8566,178400.0
2010-01-27 15:00:00,29.97,30.15,29.87,30.15,92500.0,27.8566,28.024,27.7637,28.024,92500.0
2010-01-27 15:30:00,30.17,30.29,30.14,30.24,127000.0,28.0425,28.1541,28.0147,28.1076,127000.0
2010-01-28 09:30:00,30.28,30.39,29.98,30.33,32100.0,28.1448,28.247,27.8659,28.1913,32100.0
2010-01-28 10:00:00,30.33,30.33,29.98,30.03,44900.0,28.1913,28.1913,27.8659,27.9124,44900.0
2010-01-28 10:30:00,30.03,30.04,29.62,29.72,59400.0,27.9124,27.9217,27.5313,27.6243,59400.0
2010-01-28 11:00:00,29.75,29.75,29.36,29.36,72100.0,27.6522,27.6522,27.2897,27.2897,72100.0
2010-01-28 11:30:00,29.36,29.49,29.13,29.44,80200.0,27.2897,27.4105,27.0759,27.364,80200.0
2010-01-28 12:00:00,29.44,29.51,29.42,29.49,55600.0,27.364,27.4291,27.3454,27.4105,55600.0
2010-01-28 12:30:00,29.49,29.63,29.45,29.63,74100.0,27.4105,27.5406,27.3733,27.5406,74100.0
2010-01-28 13:00:00,29.64,29.81,29.62,29.81,81600.0,27.5499,27.7079,27.5313,27.7079,81600.0
2010-01-28 13:30:00,29.8,29.86,29.71,29.74,81400.0,27.6986,27.7544,27.615,27.6429,81400.0
2010-01-28 14:00:00,29.72,29.78,29.58,29.68,47700.0,27.6243,27.68,27.4941,27.5871,47700.0
2010-01-28 14:30:00,29.68,29.68,29.46,29.5,66600.0,27.5871,27.5871,27.3826,27.4198,66600.0
2010-01-28 15:00:00,29.5,29.59,29.43,29.49,124900.0,27.4198,27.5034,27.3547,27.4105,124900.0
2010-01-28 15:30:00,29.5,29.58,29.31,29.37,209600.0,27.4198,27.4941,27.2432,27.299,209600.0
2010-01-29 09:30:00,29.43,29.77,29.27,29.74,56000.0,27.3547,27.6708,27.206,27.6429,56000.0
2010-01-29 10:00:00,29.71,29.82,29.55,29.8,47500.0,27.615,27.7172,27.4663,27.6986,47500.0
2010-01-29 10:30:00,29.82,29.87,29.4,29.48,68900.0,27.7172,27.7637,27.3268,27.4012,68900.0
2010-01-29 11:00:00,29.48,29.57,29.4,29.51,38200.0,27.4012,27.4849,27.3268,27.4291,38200.0
2010-01-29 11:30:00,29.52,29.52,29.37,29.4,71400.0,27.4384,27.4384,27.299,27.3268,71400.0
2010-01-29 12:00:00,29.38,29.61,29.36,29.59,24600.0,27.3083,27.522,27.2897,27.5034,24600.0
2010-01-29 12:30:00,29.58,29.65,29.49,29.64,29300.0,27.4941,27.5592,27.4105,27.5499,29300.0
2010-01-29 13:00:00,29.65,29.7,29.58,29.65,43500.0,27.5592,27.6057,27.4941,27.5592,43500.0
2010-01-29 13:30:00,29.63,29.69,29.44,29.46,20100.0,27.5406,27.5964,27.364,27.3826,20100.0
2010-01-29 14:00:00,29.48,29.5,29.31,29.34,47400.0,27.4012,27.4198,27.2432,27.2711,47400.0
2010-01-29 14:30:00,29.34,29.36,29.13,29.2,49100.0,27.2711,27.2897,27.0759,27.1409,49100.0
2010-01-29 15:00:00,29.21,29.21,29.01,29.09,103100.0,27.1502,27.1502,26.9643,27.0387,103100.0
2010-01-29 15:30:00,29.08,29.32,29.02,29.12,261300.0,27.0294,27.2525,26.9736,27.0666,261300.0
2010-02-01 09:30:00,29.22,29.23,28.8,29.01,87500.0,27.1595,27.1688,26.7692,26.9643,87500.0
2010-02-01 10:00:00,29.02,29.3,28.98,29.17,92200.0,26.9736,27.2339,26.9365,27.1131,92200.0
2010-02-01 10:30:00,29.17,29.22,28.97,28.99,159300.0,27.1131,27.1595,26.9272,26.9458,159300.0
2010-02-01 11:00:00,28.97,29.06,28.96,29.06,58200.0,26.9272,27.0108,26.9179,27.0108,58200.0
2010-02-01 11:30:00,29.05,29.05,29.0,29.0,25200.0,27.0015,27.0015,26.955,26.955,25200.0
2010-02-01 12:00:00,29.01,29.01,28.98,29.0,64600.0,26.9643,26.9643,26.9365,26.955,64600.0
2010-02-01 12:30:00,29.01,29.13,29.0,29.11,44600.0,26.9643,27.0759,26.955,27.0573,44600.0
2010-02-01 13:00:00,29.11,29.17,29.08,29.13,31000.0,27.0573,27.1131,27.0294,27.0759,31000.0
2010-02-01 13:30:00,29.16,29.27,29.12,29.25,52400.0,27.1038,27.206,27.0666,27.1874,52400.0
2010-02-01 14:00:00,29.24,29.34,29.2,29.33,39200.0,27.1781,27.2711,27.1409,27.2618,39200.0
2010-02-01 14:30:00,29.33,29.35,29.13,29.13,85200.0,27.2618,27.2804,27.0759,27.0759,85200.0
2010-02-01 15:00:00,29.15,29.24,29.1,29.21,93300.0,27.0945,27.1781,27.048,27.1502,93300.0
2010-02-01 15:30:00,29.19,29.36,29.19,29.35,143000.0,27.1317,27.2897,27.1317,27.2804,143000.0
2010-02-02 09:30:00,29.41,29.59,29.18,29.52,56600.0,27.3361,27.5034,27.1224,27.4384,56600.0
2010-02-02 10:00:00,29.51,29.75,29.43,29.72,67000.0,27.4291,27.6522,27.3547,27.6243,67000.0
2010-02-02 10:30:00,29.72,29.76,29.6,29.75,91300.0,27.6243,27.6615,27.5127,27.6522,91300.0
2010-02-02 11:00:00,29.75,29.8,29.68,29.79,59000.0,27.6522,27.6986,27.5871,27.6893,59000.0
2010-02-02 11:30:00,29.79,29.81,29.7,29.71,36700.0,27.6893,27.7079,27.6057,27.615,36700.0
2010-02-02 12:00:00,29.71,30.08,29.71,30.0,74300.0,27.615,27.9589,27.615,27.8845,74300.0
2010-02-02 12:30:00,30.0,30.0,29.69,29.92,95300.0,27.8845,27.8845,27.5964,27.8102,95300.0
2010-02-02 13:00:00,29.93,30.14,29.89,30.13,55900.0,27.8195,28.0147,27.7823,28.0054,55900.0
2010-02-02 13:30:00,30.13,30.26,30.12,30.24,67300.0,28.0054,28.1262,27.9961,28.1076,67300.0
2010-02-02 14:00:00,30.24,30.25,30.12,30.23,91100.0,28.1076,28.1169,27.9961,28.0983,91100.0
2010-02-02 14:30:00,30.23,30.34,30.22,30.34,80200.0,28.0983,28.2006,28.089,28.2006,80200.0
2010-02-02 15:00:00,30.33,30.42,30.27,30.33,94600.0,28.1913,28.2749,28.1355,28.1913,94600.0
2010-02-02 15:30:00,30.33,30.4,30.3,30.35,149700.0,28.1913,28.2563,28.1634,28.2099,149700.0
2010-02-03 09:30:00,30.3,30.3,29.93,30.19,49500.0,28.1634,28.1634,27.8195,28.0611,49500.0
2010-02-03 10:00:00,30.19,30.25,30.02,30.03,38100.0,28.0611,28.1169,27.9031,27.9124,38100.0
2010-02-03 10:30:00,30.04,30.07,29.84,29.86,28500.0,27.9217,27.9496,27.7358,27.7544,28500.0
2010-02-03 11:00:00,29.85,30.03,29.85,29.92,23300.0,27.7451,27.9124,27.7451,27.8102,23300.0
2010-02-03 11:30:00,29.91,29.92,29.77,29.8,21000.0,27.8009,27.8102,27.6708,27.6986,21000.0
2010-02-03 12:00:00,29.8,29.91,29.73,29.83,36100.0,27.6986,27.8009,27.6336,27.7265,36100.0
2010-02-03 12:30:00,29.83,29.92,29.79,29.86,8000.0,27.7265,27.8102,27.6893,27.7544,8000.0
2010-02-03 13:00:00,29.85,29.9,29.78,29.8,7200.0,27.7451,27.7916,27.68,27.6986,7200.0
2010-02-03 13:30:00,29.81,29.99,29.81,29.97,31800.0,27.7079,27.8752,27.7079,27.8566,31800.0
2010-02-03 14:00:00,29.97,30.0,29.82,29.82,28900.0,27.8566,27.8845,27.7172,27.7172,28900.0
2010-02-03 14:30:00,29.81,29.84,29.74,29.82,15700.0,27.7079,27.7358,27.6429,27.7172,15700.0
2010-02-03 15:00:00,29.82,29.85,29.75,29.79,24800.0,27.7172,27.7451,27.6522,27.6893,24800.0
2010-02-03 15:30:00,29.81,29.94,29.81,29.91,99000.0,27.7079,27.8288,27.7079,27.8009,99000.0
2010-02-04 09:30:00,29.75,29.75,29.23,29.24,23700.0,27.6522,27.6522,27.1688,27.1781,23700.0
2010-02-04 10:00:00,29.22,29.3,29.02,29.08,43000.0,27.1595,27.2339,26.9736,27.0294,43000.0
2010-02-04 10:30:00,29.07,29.26,29.07,29.24,36200.0,27.0201,27.1967,27.0201,27.1781,36200.0
2010-02-04 11:00:00,29.24,29.42,29.23,29.42,42800.0,27.1781,27.3454,27.1688,27.3454,42800.0
2010-02-04 11:30:00,29.43,29.44,29.32,29.39,31700.0,27.3547,27.364,27.2525,27.3175,31700.0
2010-02-04 12:00:00,29.38,29.39,29.29,29.31,7100.0,27.3083,27.3175,27.2246,27.2432,7100.0
2010-02-04 12:30:00,29.32,29.4,29.24,29.4,42300.0,27.2525,27.3268,27.1781,27.3268,42300.0
2010-02-04 13:00:00,29.39,29.53,29.37,29.53,54600.0,27.3175,27.4477,27.299,27.4477,54600.0
2010-02-04 13:30:00,29.54,29.58,29.43,29.43,40300.0,27.457,27.4941,27.3547,27.3547,40300.0
2010-02-04 14:00:00,29.44,29.51,29.32,29.5,75100.0,27.364,27.4291,27.2525,27.4198,75100.0
2010-02-04 14:30:00,29.48,29.48,29.4,29.4,33300.0,27.4012,27.4012,27.3268,27.3268,33300.0
2010-02-04 15:00:00,29.4,29.41,29.22,29.26,127500.0,27.3268,27.3361,27.1595,27.1967,127500.0
2010-02-04 15:30:00,29.25,29.29,29.13,29.22,340200.0,27.1874,27.2246,27.0759,27.1595,340200.0
2010-02-05 09:30:00,29.2,29.25,28.5,28.61,107100.0,27.1409,27.1874,26.4903,26.5925,107100.0
2010-02-05 10:00:00,28.61,28.72,28.4,28.57,49500.0,26.5925,26.6948,26.3974,26.5554,49500.0
2010-02-05 10:30:00,28.57,28.71,28.53,28.58,79600.0,26.5554,26.6855,26.5182,26.5647,79600.0
2010-02-05 11:00:00,28.59,28.71,28.56,28.62,26800.0,26.574,26.6855,26.5461,26.6018,26800.0
2010-02-05 11:30:00,28.6,28.66,28.53,28.56,17900.0,26.5833,26.639,26.5182,26.5461,17900.0
2010-02-05 12:00:00,28.54,28.71,28.54,28.69,22100.0,26.5275,26.6855,26.5275,26.6669,22100.0
2010-02-05 12:30:00,28.68,28.68,28.52,28.62,52000.0,26.6576,26.6576,26.5089,26.6018,52000.0
2010-02-05 13:00:00,28.6,28.66,28.52,28.55,48500.0,26.5833,26.639,26.5089,26.5368,48500.0
2010-02-05 13:30:00,28.56,28.6,28.4,28.44,76600.0,26.5461,26.5833,26.3974,26.4345,76600.0
2010-02-05 14:00:00,28.42,28.56,28.41,28.53,52200.0,26.4159,26.5461,26.4067,26.5182,52200.0
2010-02-05 14:30:00,28.5,28.67,28.43,28.61,44200.0,26.4903,26.6483,26.4252,26.5925,44200.0
2010-02-05 15:00:00,28.6,29.02,28.6,28.7,129600.0,26.5833,26.9736,26.5833,26.6762,129600.0
2010-02-05 15:30:00,28.71,28.89,28.69,28.86,139800.0,26.6855,26.8528,26.6669,26.8249,139800.0
2010-02-08 09:30:00,28.77,28.83,28.4,28.53,53100.0,26.7413,26.797,26.3974,26.5182,53100.0
2010-02-08 10:00:00,28.52,28.72,28.51,28.72,55300.0,26.5089,26.6948,26.4996,26.6948,55300.0
2010-02-08 10:30:00,28.71,29.0,28.68,28.94,123400.0,26.6855,26.955,26.6576,26.8993,123400.0
2010-02-08 11:00:00,28.96,29.08,28.95,28.96,76600.0,26.9179,27.0294,26.9086,26.9179,76600.0
2010-02-08 11:30:00,28.96,29.08,28.91,28.91,39600.0,26.9179,27.0294,26.8714,26.8714,39600.0
2010-02-08 12:00:00,28.92,28.98,28.85,28.86,30000.0,26.8807,26.9365,26.8156,26.8249,30000.0
2010-02-08 12:30:00,28.86,28.89,28.8,28.88,37500.0,26.8249,26.8528,26.7692,26.8435,37500.0
2010-02-08 13:00:00,28.87,28.87,28.73,28.76,53100.0,26.8342,26.8342,26.7041,26.732,53100.0
2010-02-08 13:30:00,28.75,28.93,28.73,28.89,98100.0,26.7227,26.89,26.7041,26.8528,98100.0
2010-02-08 14:00:00,28.88,28.92,28.85,28.88,130000.0,26.8435,26.8807,26.8156,26.8435,130000.0
2010-02-08 14:30:00,28.89,28.94,28.79,28.8,99600.0,26.8528,26.8993,26.7599,26.7692,99600.0
2010-02-08 15:00:00,28.81,29.0,28.8,28.95,203000.0,26.7784,26.955,26.7692,26.9086,203000.0
2010-02-08 15:30:00,28.95,29.13,28.94,28.95,230300.0,26.9086,27.0759,26.8993,26.9086,230300.0
2010-02-09 09:30:00,29.27,29.36,29.05,29.1,59800.0,27.206,27.2897,27.0015,27.048,59800.0
2010-02-09 10:00:00,29.1,29.47,29.08,29.47,112200.0,27.048,27.3919,27.0294,27.3919,112200.0
2010-02-09 10:30:00,29.47,29.48,29.36,29.4,72200.0,27.3919,27.4012,27.2897,27.3268,72200.0
2010-02-09 11:00:00,29.4,29.41,29.23,29.34,79200.0,27.3268,27.3361,27.1688,27.2711,79200.0
2010-02-09 11:30:00,29.34,29.74,29.34,29.72,79900.0,27.2711,27.6429,27.2711,27.6243,79900.0
2010-02-09 12:00:00,29.72,30.24,29.7,30.1,107600.0,27.6243,28.1076,27.6057,27.9775,107600.0
2010-02-09 12:30:00,30.1,30.11,29.71,29.74,77100.0,27.9775,27.9868,27.615,27.6429,77100.0
2010-02-09 13:00:00,29.74,29.88,29.74,29.76,60000.0,27.6429,27.773,27.6429,27.6615,60000.0
2010-02-09 13:30:00,29.76,29.9,29.71,29.9,28400.0,27.6615,27.7916,27.615,27.7916,28400.0
2010-02-09 14:00:00,29.89,29.9,29.76,29.8,48100.0,27.7823,27.7916,27.6615,27.6986,48100.0
2010-02-09 14:30:00,29.8,29.88,29.71,29.87,59300.0,27.6986,27.773,27.615,27.7637,59300.0
2010-02-09 15:00:00,29.83,30.23,29.81,30.22,159300.0,27.7265,28.0983,27.7079,28.089,159300.0
2010-02-09 15:30:00,30.23,30.35,30.2,30.27,482200.0,28.0983,28.2099,28.0704,28.1355,482200.0
2010-02-10 09:30:00,30.05,30.56,30.05,30.51,102500.0,27.931,28.405,27.931,28.3586,102500.0
2010-02-10 10:00:00,30.51,30.52,30.1,30.11,181800.0,28.3586,28.3679,27.9775,27.9868,181800.0
2010-02-10 10:30:00,30.12,30.36,30.08,30.35,81900.0,27.9961,28.2191,27.9589,28.2099,81900.0
2010-02-10 11:00:00,30.36,30.81,30.34,30.77,115600.0,28.2191,28.6374,28.2006,28.6002,115600.0
2010-02-10 11:30:00,30.77,30.78,30.56,30.61,140100.0,28.6002,28.6095,28.405,28.4515,140100.0
2010-02-10 12:00:00,30.62,31.04,30.59,30.97,78100.0,28.4608,28.8512,28.4329,28.7861,78100.0
2010-02-10 12:30:00,30.97,31.03,30.86,30.95,92000.0,28.7861,28.8419,28.6839,28.7675,92000.0
2010-02-10 13:00:00,30.95,31.2,30.95,31.19,161300.0,28.7675,28.9999,28.7675,28.9906,161300.0
2010-02-10 13:30:00,31.19,31.21,31.09,31.1,104900.0,28.9906,29.0092,28.8977,28.907,104900.0
2010-02-10 14:00:00,31.1,31.11,30.88,30.97,131500.0,28.907,28.9163,28.7025,28.7861,131500.0
2010-02-10 14:30:00,30.96,30.97,30.82,30.92,118700.0,28.7768,28.7861,28.6467,28.7397,118700.0
2010-02-10 15:00:00,30.92,31.08,30.88,31.05,165100.0,28.7397,28.8884,28.7025,28.8605,165100.0
2010-02-10 15:30:00,31.04,31.07,30.83,30.9,313700.0,28.8512,28.8791,28.656,28.7211,313700.0
2010-02-11 09:30:00,30.73,30.85,30.44,30.63,77800.0,28.5631,28.6746,28.2935,28.4701,77800.0
2010-02-11 10:00:00,30.57,30.88,30.55,30.73,124500.0,28.4143,28.7025,28.3957,28.5631,124500.0
2010-02-11 10:30:00,30.73,30.85,30.63,30.78,37700.0,28.5631,28.6746,28.4701,28.6095,37700.0
2010-02-11 11:00:00,30.77,31.04,30.73,30.94,49200.0,28.6002,28.8512,28.5631,28.7582,49200.0
2010-02-11 11:30:00,30.94,31.13,30.92,30.99,40700.0,28.7582,28.9349,28.7397,28.8047,40700.0
2010-02-11 12:00:00,30.99,31.2,30.99,31.15,97100.0,28.8047,28.9999,28.8047,28.9534,97100.0
2010-02-11 12:30:00,31.15,31.15,31.05,31.13,24100.0,28.9534,28.9534,28.8605,28.9349,24100.0
2010-02-11 13:00:00,31.12,31.16,31.04,31.14,44700.0,28.9256,28.9627,28.8512,28.9441,44700.0
2010-02-11 13:30:00,31.14,31.25,31.14,31.15,41600.0,28.9441,29.0464,28.9441,28.9534,41600.0
2010-02-11 14:00:00,31.15,31.33,31.15,31.29,57200.0,28.9534,29.1207,28.9534,29.0836,57200.0
2010-02-11 14:30:00,31.29,31.33,31.21,31.28,60600.0,29.0836,29.1207,29.0092,29.0743,60600.0
2010-02-11 15:00:00,31.27,31.36,31.24,31.33,91000.0,29.065,29.1486,29.0371,29.1207,91000.0
2010-02-11 15:30:00,31.34,31.45,31.25,31.4,205400.0,29.13,29.2323,29.0464,29.1858,205400.0
2010-02-12 09:30:00,31.05,31.3,30.88,31.24,48900.0,28.8605,29.0929,28.7025,29.0371,48900.0
2010-02-12 10:00:00,31.24,31.53,31.19,31.34,77700.0,29.0371,29.3066,28.9906,29.13,77700.0
2010-02-12 10:30:00,31.31,31.57,31.29,31.52,56000.0,29.1022,29.3438,29.0836,29.2973,56000.0
2010-02-12 11:00:00,31.5,31.54,31.41,31.49,68300.0,29.2788,29.3159,29.1951,29.2695,68300.0
2010-02-12 11:30:00,31.49,31.52,31.38,31.52,33700.0,29.2695,29.2973,29.1672,29.2973,33700.0
2010-02-12 12:00:00,31.51,31.73,31.51,31.73,39100.0,29.2881,29.4925,29.2881,29.4925,39100.0
2010-02-12 12:30:00,31.73,31.83,31.69,31.8,48400.0,29.4925,29.5855,29.4554,29.5576,48400.0
2010-02-12 13:00:00,31.8,31.82,31.62,31.65,47300.0,29.5576,29.5762,29.3903,29.4182,47300.0
2010-02-12 13:30:00,31.65,31.77,31.61,31.76,30800.0,29.4182,29.5297,29.381,29.5204,30800.0
2010-02-12 14:00:00,31.76,31.87,31.72,31.87,30800.0,29.5204,29.6227,29.4832,29.6227,30800.0
2010-02-12 14:30:00,31.86,31.95,31.81,31.95,56100.0,29.6134,29.697,29.5669,29.697,56100.0
2010-02-12 15:00:00,31.95,32.0,31.88,31.9,134000.0,29.697,29.7435,29.632,29.6506,134000.0
2010-02-12 15:30:00,31.9,32.0,31.76,31.99,263900.0,29.6506,29.7435,29.5204,29.7342,263900.0
2010-02-16 09:30:00,32.21,32.29,31.7,31.89,65900.0,29.9387,30.0131,29.4647,29.6413,65900.0
2010-02-16 10:00:00,31.87,32.11,31.75,32.07,62900.0,29.6227,29.8457,29.5111,29.8086,62900.0
2010-02-16 10:30:00,32.07,32.26,32.05,32.05,88700.0,29.8086,29.9852,29.79,29.79,88700.0
2010-02-16 11:00:00,32.05,32.16,32.0,32.16,58300.0,29.79,29.8922,29.7435,29.8922,58300.0
2010-02-16 11:30:00,32.15,32.16,32.02,32.02,61500.0,29.8829,29.8922,29.7621,29.7621,61500.0
2010-02-16 12:00:00,32.03,32.08,32.03,32.08,27000.0,29.7714,29.8179,29.7714,29.8179,27000.0
2010-02-16 12:30:00,32.08,32.08,32.02,32.03,57000.0,29.8179,29.8179,29.7621,29.7714,57000.0
2010-02-16 13:00:00,32.03,32.04,31.89,31.89,66900.0,29.7714,29.7807,29.6413,29.6413,66900.0
2010-02-16 13:30:00,31.9,32.02,31.88,31.98,78500.0,29.6506,29.7621,29.632,29.7249,78500.0
2010-02-16 14:00:00,31.99,32.0,31.89,31.89,60900.0,29.7342,29.7435,29.6413,29.6413,60900.0
2010-02-16 14:30:00,31.89,31.89,31.82,31.84,59600.0,29.6413,29.6413,29.5762,29.5948,59600.0
2010-02-16 15:00:00,31.85,31.89,31.79,31.8,99800.0,29.6041,29.6413,29.5483,29.5576,99800.0
2010-02-16 15:30:00,31.8,32.05,31.8,32.0,215300.0,29.5576,29.79,29.5576,29.7435,215300.0
2010-02-17 09:30:00,32.0,32.16,31.75,31.95,104200.0,29.7435,29.8922,29.5111,29.697,104200.0
2010-02-17 10:00:00,31.95,32.18,31.87,32.18,134500.0,29.697,29.9108,29.6227,29.9108,134500.0
2010-02-17 10:30:00,32.15,32.3,32.1,32.15,355600.0,29.8829,30.0223,29.8365,29.8829,355600.0
2010-02-17 11:00:00,32.16,32.28,32.14,32.14,63700.0,29.8922,30.0038,29.8736,29.8736,63700.0
2010-02-17 11:30:00,32.13,32.16,31.99,32.0,95600.0,29.8643,29.8922,29.7342,29.7435,95600.0
2010-02-17 12:00:00,32.01,32.1,31.98,32.07,141400.0,29.7528,29.8365,29.7249,29.8086,141400.0
2010-02-17 12:30:00,32.07,32.08,32.0,32.0,47700.0,29.8086,29.8179,29.7435,29.7435,47700.0
2010-02-17 13:00:00,32.0,32.11,32.0,32.1,62200.0,29.7435,29.8457,29.7435,29.8365,62200.0
2010-02-17 13:30:00,32.1,32.14,32.09,32.13,86200.0,29.8365,29.8736,29.8272,29.8643,86200.0
2010-02-17 14:00:00,32.13,32.15,31.99,32.0,91800.0,29.8643,29.8829,29.7342,29.7435,91800.0
2010-02-17 14:30:00,31.99,32.0,31.9,31.91,39800.0,29.7342,29.7435,29.6506,29.6598,39800.0
2010-02-17 15:00:00,31.9,31.9,31.87,31.87,76700.0,29.6506,29.6506,29.6227,29.6227,76700.0
2010-02-17 15:30:00,31.88,31.88,31.73,31.83,218800.0,29.632,29.632,29.4925,29.5855,218800.0
2010-02-18 09:30:00,31.74,31.95,31.16,31.75,295500.0,29.5018,29.697,28.9627,29.5111,295500.0
2010-02-18 10:00:00,31.75,31.8,31.42,31.42,245800.0,29.5111,29.5576,29.2044,29.2044,245800.0
2010-02-18 10:30:00,31.42,31.51,31.25,31.37,199900.0,29.2044,29.2881,29.0464,29.1579,199900.0
2010-02-18 11:00:00,31.36,31.42,31.33,31.4,60700.0,29.1486,29.2044,29.1207,29.1858,60700.0
2010-02-18 11:30:00,31.4,31.49,31.39,31.47,34100.0,29.1858,29.2695,29.1765,29.2509,34100.0
2010-02-18 12:00:00,31.47,31.65,31.46,31.58,104100.0,29.2509,29.4182,29.2416,29.3531,104100.0
2010-02-18 12:30:00,31.58,31.6,31.55,31.57,22500.0,29.3531,29.3717,29.3252,29.3438,22500.0
2010-02-18 13:00:00,31.57,31.59,31.57,31.58,23200.0,29.3438,29.3624,29.3438,29.3531,23200.0
2010-02-18 13:30:00,31.58,31.72,31.57,31.72,82900.0,29.3531,29.4832,29.3438,29.4832,82900.0
2010-02-18 14:00:00,31.72,31.8,31.71,31.77,115600.0,29.4832,29.5576,29.474,29.5297,115600.0
2010-02-18 14:30:00,31.77,31.83,31.69,31.7,240500.0,29.5297,29.5855,29.4554,29.4647,240500.0
2010-02-18 15:00:00,31.71,31.73,31.69,31.71,106700.0,29.474,29.4925,29.4554,29.474,106700.0
2010-02-18 15:30:00,31.71,31.91,31.7,31.9,205000.0,29.474,29.6598,29.4647,29.6506,205000.0
2010-02-19 09:30:00,31.78,31.96,31.78,31.87,19700.0,29.539,29.7063,29.539,29.6227,19700.0
2010-02-19 10:00:00,31.87,32.0,31.84,31.96,26900.0,29.6227,29.7435,29.5948,29.7063,26900.0
2010-02-19 10:30:00,31.96,32.04,31.94,31.98,43000.0,29.7063,29.7807,29.6877,29.7249,43000.0
2010-02-19 11:00:00,31.98,32.09,31.96,32.05,75200.0,29.7249,29.8272,29.7063,29.79,75200.0
2010-02-19 11:30:00,32.05,32.11,32.03,32.11,50900.0,29.79,29.8457,29.7714,29.8457,50900.0
2010-02-19 12:00:00,32.11,32.12,32.09,32.11,35200.0,29.8457,29.855,29.8272,29.8457,35200.0
2010-02-19 12:30:00,32.11,32.24,32.11,32.21,54600.0,29.8457,29.9666,29.8457,29.9387,54600.0
2010-02-19 13:00:00,32.23,32.25,32.15,32.16,106100.0,29.9573,29.9759,29.8829,29.8922,106100.0
2010-02-19 13:30:00,32.15,32.15,32.06,32.07,19800.0,29.8829,29.8829,29.7993,29.8086,19800.0
2010-02-19 14:00:00,32.07,32.2,32.06,32.2,24900.0,29.8086,29.9294,29.7993,29.9294,24900.0
2010-02-19 14:30:00,32.21,32.27,32.2,32.26,53400.0,29.9387,29.9945,29.9294,29.9852,53400.0
2010-02-19 15:00:00,32.27,32.27,32.2,32.22,146400.0,29.9945,29.9945,29.9294,29.948,146400.0
2010-02-19 15:30:00,32.22,32.29,32.19,32.27,214300.0,29.948,30.0131,29.9201,29.9945,214300.0
2010-02-22 09:30:00,32.27,32.5,31.84,31.88,78100.0,29.9945,30.2082,29.5948,29.632,78100.0
2010-02-22 10:00:00,31.87,31.87,31.66,31.79,62400.0,29.6227,29.6227,29.4275,29.5483,62400.0
2010-02-22 10:30:00,31.8,31.91,31.66,31.67,59900.0,29.5576,29.6598,29.4275,29.4368,59900.0
2010-02-22 11:00:00,31.67,31.69,31.47,31.63,87300.0,29.4368,29.4554,29.2509,29.3996,87300.0
2010-02-22 11:30:00,31.64,31.68,31.57,31.61,55900.0,29.4089,29.4461,29.3438,29.381,55900.0
2010-02-22 12:00:00,31.62,31.63,31.47,31.52,63800.0,29.3903,29.3996,29.2509,29.2973,63800.0
2010-02-22 12:30:00,31.53,31.63,31.47,31.61,72300.0,29.3066,29.3996,29.2509,29.381,72300.0
2010-02-22 13:00:00,31.61,31.61,31.5,31.52,41800.0,29.381,29.381,29.2788,29.2973,41800.0
2010-02-22 13:30:00,31.5,31.52,31.37,31.4,55800.0,29.2788,29.2973,29.1579,29.1858,55800.0
2010-02-22 14:00:00,31.39,31.46,31.39,31.46,42800.0,29.1765,29.2416,29.1765,29.2416,42800.0
2010-02-22 14:30:00,31.45,31.47,31.41,31.45,54400.0,29.2323,29.2509,29.1951,29.2323,54400.0
2010-02-22 15:00:00,31.45,31.5,31.43,31.45,139800.0,29.2323,29.2788,29.2137,29.2323,139800.0
2010-02-22 15:30:00,31.45,31.49,31.43,31.45,195700.0,29.2323,29.2695,29.2137,29.2323,195700.0
2010-02-23 09:30:00,31.25,31.39,30.9,31.0,75700.0,29.0464,29.1765,28.7211,28.814,75700.0
2010-02-23 10:00:00,31.0,31.03,30.58,30.82,221000.0,28.814,28.8419,28.4236,28.6467,221000.0
2010-02-23 10:30:00,30.82,31.05,30.7,31.03,72000.0,28.6467,28.8605,28.5352,28.8419,72000.0
2010-02-23 11:00:00,31.03,31.03,30.72,30.72,50600.0,28.8419,28.8419,28.5538,28.5538,50600.0
2010-02-23 11:30:00,30.73,30.83,30.71,30.76,45400.0,28.5631,28.656,28.5445,28.5909,45400.0
2010-02-23 12:00:00,30.77,30.78,30.67,30.68,14500.0,28.6002,28.6095,28.5073,28.5166,14500.0
2010-02-23 12:30:00,30.68,30.71,30.57,30.58,65100.0,28.5166,28.5445,28.4143,28.4236,65100.0
2010-02-23 13:00:00,30.58,30.72,30.51,30.72,67400.0,28.4236,28.5538,28.3586,28.5538,67400.0
2010-02-23 13:30:00,30.71,30.82,30.71,30.75,56200.0,28.5445,28.6467,28.5445,28.5816,56200.0
2010-02-23 14:00:00,30.74,30.84,30.7,30.8,54600.0,28.5724,28.6653,28.5352,28.6281,54600.0
2010-02-23 14:30:00,30.8,30.8,30.73,30.74,72200.0,28.6281,28.6281,28.5631,28.5724,72200.0
2010-02-23 15:00:00,30.75,30.76,30.69,30.71,167800.0,28.5816,28.5909,28.5259,28.5445,167800.0
2010-02-23 15:30:00,30.71,30.71,30.52,30.53,252600.0,28.5445,28.5445,28.3679,28.3772,252600.0
2010-02-24 09:30:00,30.57,30.7,30.43,30.54,99300.0,28.4143,28.5352,28.2842,28.3865,99300.0
2010-02-24 10:00:00,30.55,30.55,30.41,30.41,114800.0,28.3957,28.3957,28.2656,28.2656,114800.0
2010-02-24 10:30:00,30.42,30.66,30.41,30.41,73600.0,28.2749,28.498,28.2656,28.2656,73600.0
2010-02-24 11:00:00,30.42,30.5,30.38,30.45,40200.0,28.2749,28.3493,28.2377,28.3028,40200.0
2010-02-24 11:30:00,30.45,30.47,30.27,30.28,96000.0,28.3028,28.3214,28.1355,28.1448,96000.0
2010-02-24 12:00:00,30.29,30.32,30.19,30.3,94100.0,28.1541,28.182,28.0611,28.1634,94100.0
2010-02-24 12:30:00,30.3,30.46,30.29,30.38,69500.0,28.1634,28.3121,28.1541,28.2377,69500.0
2010-02-24 13:00:00,30.38,30.42,30.37,30.39,88300.0,28.2377,28.2749,28.2284,28.247,88300.0
2010-02-24 13:30:00,30.38,30.4,30.21,30.21,102000.0,28.2377,28.2563,28.0797,28.0797,102000.0
2010-02-24 14:00:00,30.21,30.32,30.21,30.29,82100.0,28.0797,28.182,28.0797,28.1541,82100.0
2010-02-24 14:30:00,30.3,30.35,30.23,30.32,91900.0,28.1634,28.2099,28.0983,28.182,91900.0
2010-02-24 15:00:00,30.33,30.33,30.24,30.26,135800.0,28.1913,28.1913,28.1076,28.1262,135800.0
2010-02-24 15:30:00,30.26,30.4,30.25,30.39,168200.0,28.1262,28.2563,28.1169,28.247,168200.0
2010-02-25 09:30:00,30.02,30.13,29.52,29.86,118500.0,27.9481,28.0505,27.4826,27.7992,118500.0
2010-02-25 10:00:00,29.87,30.31,29.78,30.31,75900.0,27.8085,28.2181,27.7247,28.2181,75900.0
2010-02-25 10:30:00,30.32,30.41,30.25,30.31,62200.0,28.2274,28.3112,28.1622,28.2181,62200.0
2010-02-25 11:00:00,30.32,30.33,29.97,30.09,41700.0,28.2274,28.2367,27.9016,28.0133,41700.0
2010-02-25 11:30:00,30.08,30.15,29.97,29.97,37200.0,28.004,28.0691,27.9016,27.9016,37200.0
2010-02-25 12:00:00,29.97,30.18,29.96,30.09,19800.0,27.9016,28.0971,27.8923,28.0133,19800.0
2010-02-25 12:30:00,30.07,30.19,30.06,30.14,23100.0,27.9947,28.1064,27.9854,28.0598,23100.0
2010-02-25 13:00:00,30.14,30.16,30.11,30.11,20600.0,28.0598,28.0785,28.0319,28.0319,20600.0
2010-02-25 13:30:00,30.12,30.41,30.07,30.35,47400.0,28.0412,28.3112,27.9947,28.2553,47400.0
2010-02-25 14:00:00,30.38,30.82,30.36,30.76,233100.0,28.2833,28.6929,28.2646,28.637,233100.0
2010-02-25 14:30:00,30.77,30.81,30.67,30.76,256900.0,28.6464,28.6836,28.5533,28.637,256900.0
2010-02-25 15:00:00,30.75,30.84,30.7,30.8,222800.0,28.6277,28.7115,28.5812,28.6743,222800.0
2010-02-25 15:30:00,30.81,31.17,30.79,31.01,512000.0,28.6836,29.0187,28.665,28.8698,512000.0
2010-02-26 09:30:00,30.52,31.83,29.65,31.29,746600.0,28.4136,29.6332,27.6036,29.1305,746600.0
2010-02-26 10:00:00,31.3,31.8,31.11,31.79,254600.0,29.1398,29.6053,28.9629,29.596,254600.0
2010-02-26 10:30:00,31.8,31.8,31.48,31.64,90300.0,29.6053,29.6053,29.3073,29.4563,90300.0
2010-02-26 11:00:00,31.65,31.69,31.5,31.53,53900.0,29.4656,29.5029,29.326,29.3539,53900.0
2010-02-26 11:30:00,31.52,31.71,31.5,31.63,129300.0,29.3446,29.5215,29.326,29.447,129300.0
2010-02-26 12:00:00,31.62,31.69,31.41,31.41,94200.0,29.4377,29.5029,29.2422,29.2422,94200.0
2010-02-26 12:30:00,31.4,31.48,31.32,31.37,59900.0,29.2329,29.3073,29.1584,29.2049,59900.0
2010-02-26 13:00:00,31.38,31.41,31.26,31.29,93500.0,29.2143,29.2422,29.1025,29.1305,93500.0
2010-02-26 13:30:00,31.3,31.36,31.27,31.29,82400.0,29.1398,29.1956,29.1118,29.1305,82400.0
2010-02-26 14:00:00,31.29,31.33,31.19,31.21,143100.0,29.1305,29.1677,29.0374,29.056,143100.0
2010-02-26 14:30:00,31.2,31.24,31.15,31.24,78900.0,29.0467,29.0839,29.0001,29.0839,78900.0
2010-02-26 15:00:00,31.25,31.27,31.14,31.14,182100.0,29.0932,29.1118,28.9908,28.9908,182100.0
2010-02-26 15:30:00,31.14,31.15,30.95,31.03,321400.0,28.9908,29.0001,28.8139,28.8884,321400.0
2010-03-01 09:30:00,31.18,31.61,31.18,31.27,89700.0,29.0281,29.4284,29.0281,29.1118,89700.0
2010-03-01 10:00:00,31.26,31.44,31.2,31.34,76800.0,29.1025,29.2701,29.0467,29.177,76800.0
2010-03-01 10:30:00,31.34,31.34,31.22,31.27,50100.0,29.177,29.177,29.0653,29.1118,50100.0
2010-03-01 11:00:00,31.28,31.38,31.23,31.24,49800.0,29.1212,29.2143,29.0746,29.0839,49800.0
2010-03-01 11:30:00,31.24,31.34,31.24,31.26,44500.0,29.0839,29.177,29.0839,29.1025,44500.0
2010-03-01 12:00:00,31.28,31.39,31.27,31.3,37300.0,29.1212,29.2236,29.1118,29.1398,37300.0
2010-03-01 12:30:00,31.3,31.31,31.13,31.14,34200.0,29.1398,29.1491,28.9815,28.9908,34200.0
2010-03-01 13:00:00,31.14,31.21,31.12,31.17,68900.0,28.9908,29.056,28.9722,29.0187,68900.0
2010-03-01 13:30:00,31.17,31.51,31.17,31.38,96600.0,29.0187,29.3353,29.0187,29.2143,96600.0
2010-03-01 14:00:00,31.38,31.5,31.34,31.41,67500.0,29.2143,29.326,29.177,29.2422,67500.0
2010-03-01 14:30:00,31.42,31.64,31.42,31.57,150300.0,29.2515,29.4563,29.2515,29.3911,150300.0
2010-03-01 15:00:00,31.59,31.72,31.53,31.69,131000.0,29.4098,29.5308,29.3539,29.5029,131000.0
2010-03-01 15:30:00,31.69,31.75,31.63,31.71,158100.0,29.5029,29.5587,29.447,29.5215,158100.0
2010-03-02 09:30:00,31.85,31.91,31.67,31.9,38100.0,29.6518,29.7077,29.4842,29.6984,38100.0
2010-03-02 10:00:00,31.9,31.94,31.84,31.93,41900.0,29.6984,29.7356,29.6425,29.7263,41900.0
2010-03-02 10:30:00,31.93,32.01,31.92,31.93,40800.0,29.7263,29.8008,29.717,29.7263,40800.0
2010-03-02 11:00:00,31.93,32.04,31.93,32.01,31400.0,29.7263,29.8287,29.7263,29.8008,31400.0
2010-03-02 11:30:00,32.0,32.02,31.95,31.95,20700.0,29.7915,29.8101,29.7449,29.7449,20700.0
2010-03-02 12:00:00,31.95,32.01,31.92,32.0,25900.0,29.7449,29.8008,29.717,29.7915,25900.0
2010-03-02 12:30:00,31.99,31.99,31.92,31.94,15200.0,29.7821,29.7821,29.717,29.7356,15200.0
2010-03-02 13:00:00,31.94,31.95,31.92,31.94,11600.0,29.7356,29.7449,29.717,29.7356,11600.0
2010-03-02 13:30:00,31.93,31.99,31.93,31.99,24900.0,29.7263,29.7821,29.7263,29.7821,24900.0
2010-03-02 14:00:00,31.99,32.19,31.99,32.03,56700.0,29.7821,29.9683,29.7821,29.8194,56700.0
2010-03-02 14:30:00,32.02,32.2,32.02,32.15,96000.0,29.8101,29.9777,29.8101,29.9311,96000.0
2010-03-02 15:00:00,32.16,32.22,32.15,32.21,106700.0,29.9404,29.9963,29.9311,29.987,106700.0
2010-03-02 15:30:00,32.21,32.22,32.0,32.05,150200.0,29.987,29.9963,29.7915,29.838,150200.0
2010-03-03 09:30:00,32.2,32.2,31.79,32.03,78700.0,29.9777,29.9777,29.596,29.8194,78700.0
2010-03-03 10:00:00,32.07,32.11,31.86,31.86,51200.0,29.8566,29.8939,29.6611,29.6611,51200.0
2010-03-03 10:30:00,31.86,32.14,31.86,32.11,55700.0,29.6611,29.9218,29.6611,29.8939,55700.0
2010-03-03 11:00:00,32.1,32.38,32.09,32.26,80700.0,29.8846,30.1452,29.8752,30.0335,80700.0
2010-03-03 11:30:00,32.25,32.25,32.07,32.16,41400.0,30.0242,30.0242,29.8566,29.9404,41400.0
2010-03-03 12:00:00,32.15,32.16,31.87,31.87,33300.0,29.9311,29.9404,29.6704,29.6704,33300.0
2010-03-03 12:30:00,31.87,31.89,31.57,31.59,122900.0,29.6704,29.6891,29.3911,29.4098,122900.0
2010-03-03 13:00:00,31.6,31.75,31.59,31.73,62000.0,29.4191,29.5587,29.4098,29.5401,62000.0
2010-03-03 13:30:00,31.73,31.83,31.66,31.83,29600.0,29.5401,29.6332,29.4749,29.6332,29600.0
2010-03-03 14:00:00,31.83,31.85,31.71,31.71,43300.0,29.6332,29.6518,29.5215,29.5215,43300.0
2010-03-03 14:30:00,31.71,31.72,31.57,31.64,71200.0,29.5215,29.5308,29.3911,29.4563,71200.0
2010-03-03 15:00:00,31.63,31.67,31.6,31.64,51300.0,29.447,29.4842,29.4191,29.4563,51300.0
2010-03-03 15:30:00,31.63,31.72,31.62,31.65,111400.0,29.447,29.5308,29.4377,29.4656,111400.0
2010-03-04 09:30:00,31.6,31.84,31.59,31.81,39000.0,29.4191,29.6425,29.4098,29.6146,39000.0
2010-03-04 10:00:00,31.81,31.83,31.7,31.77,59100.0,29.6146,29.6332,29.5122,29.5773,59100.0
2010-03-04 10:30:00,31.75,31.78,31.57,31.7,49900.0,29.5587,29.5866,29.3911,29.5122,49900.0
2010-03-04 11:00:00,31.7,31.78,31.59,31.76,53100.0,29.5122,29.5866,29.4098,29.568,53100.0
2010-03-04 11:30:00,31.76,31.91,31.6,31.81,51300.0,29.568,29.7077,29.4191,29.6146,51300.0
2010-03-04 12:00:00,31.8,31.93,31.78,31.88,34300.0,29.6053,29.7263,29.5866,29.6797,34300.0
2010-03-04 12:30:00,31.87,32.04,31.85,32.02,36200.0,29.6704,29.8287,29.6518,29.8101,36200.0
2010-03-04 13:00:00,32.02,32.32,32.0,32.32,133200.0,29.8101,30.0894,29.7915,30.0894,133200.0
2010-03-04 13:30:00,32.32,32.34,32.06,32.24,143000.0,30.0894,30.108,29.8473,30.0149,143000.0
2010-03-04 14:00:00,32.25,32.64,32.23,32.63,175000.0,30.0242,30.3873,30.0056,30.378,175000.0
2010-03-04 14:30:00,32.63,32.79,32.61,32.75,208400.0,30.378,30.5269,30.3594,30.4897,208400.0
2010-03-04 15:00:00,32.75,32.92,32.59,32.92,215300.0,30.4897,30.648,30.3407,30.648,215300.0
2010-03-04 15:30:00,32.92,33.09,32.92,33.03,405400.0,30.648,30.8062,30.648,30.7504,405400.0
2010-03-05 09:30:00,33.23,33.23,32.81,33.03,119800.0,30.9366,30.9366,30.5456,30.7504,119800.0
2010-03-05 10:00:00,33.04,33.21,32.99,33.21,75400.0,30.7597,30.9179,30.7131,30.9179,75400.0
2010-03-05 10:30:00,33.21,33.3,33.21,33.26,88800.0,30.9179,31.0017,30.9179,30.9645,88800.0
2010-03-05 11:00:00,33.27,33.27,33.04,33.06,66300.0,30.9738,30.9738,30.7597,30.7783,66300.0
2010-03-05 11:30:00,33.06,33.17,33.03,33.06,42800.0,30.7783,30.8807,30.7504,30.7783,42800.0
2010-03-05 12:00:00,33.05,33.14,33.05,33.08,32200.0,30.769,30.8528,30.769,30.7969,32200.0
2010-03-05 12:30:00,33.07,33.11,33.03,33.05,41100.0,30.7876,30.8249,30.7504,30.769,41100.0
2010-03-05 13:00:00,33.06,33.11,33.04,33.06,37600.0,30.7783,30.8249,30.7597,30.7783,37600.0
2010-03-05 13:30:00,33.06,33.09,33.02,33.04,39200.0,30.7783,30.8062,30.7411,30.7597,39200.0
2010-03-05 14:00:00,33.04,33.06,32.93,32.98,69600.0,30.7597,30.7783,30.6573,30.7038,69600.0
2010-03-05 14:30:00,32.99,33.05,32.94,32.95,50800.0,30.7131,30.769,30.6666,30.6759,50800.0
2010-03-05 15:00:00,32.95,33.03,32.95,33.01,80300.0,30.6759,30.7504,30.6759,30.7318,80300.0
2010-03-05 15:30:00,33.01,33.11,32.98,33.1,131300.0,30.7318,30.8249,30.7038,30.8155,131300.0
2010-03-08 09:30:00,33.16,33.2,32.97,33.01,30100.0,30.8714,30.9086,30.6945,30.7318,30100.0
2010-03-08 10:00:00,33.0,33.03,32.98,33.0,38100.0,30.7224,30.7504,30.7038,30.7224,38100.0
2010-03-08 10:30:00,33.01,33.08,32.99,33.0,66600.0,30.7318,30.7969,30.7131,30.7224,66600.0
2010-03-08 11:00:00,33.0,33.04,32.98,33.0,56200.0,30.7224,30.7597,30.7038,30.7224,56200.0
2010-03-08 11:30:00,33.01,33.06,32.99,33.0,18700.0,30.7318,30.7783,30.7131,30.7224,18700.0
2010-03-08 12:00:00,33.0,33.04,32.99,33.0,33100.0,30.7224,30.7597,30.7131,30.7224,33100.0
2010-03-08 12:30:00,33.01,33.02,32.98,33.02,47100.0,30.7318,30.7411,30.7038,30.7411,47100.0
2010-03-08 13:00:00,33.02,33.02,32.99,33.0,45800.0,30.7411,30.7411,30.7131,30.7224,45800.0
2010-03-08 13:30:00,33.0,33.09,33.0,33.05,26400.0,30.7224,30.8062,30.7224,30.769,26400.0
2010-03-08 14:00:00,33.06,33.1,33.01,33.09,27200.0,30.7783,30.8155,30.7318,30.8062,27200.0
2010-03-08 14:30:00,33.1,33.1,33.0,33.0,35500.0,30.8155,30.8155,30.7224,30.7224,35500.0
2010-03-08 15:00:00,33.01,33.03,33.0,33.01,57200.0,30.7318,30.7504,30.7224,30.7318,57200.0
2010-03-08 15:30:00,33.01,33.08,33.01,33.06,86300.0,30.7318,30.7969,30.7318,30.7783,86300.0
2010-03-09 09:30:00,32.92,33.11,32.92,32.99,75100.0,30.648,30.8249,30.648,30.7131,75100.0
2010-03-09 10:00:00,33.0,33.04,32.92,32.94,81800.0,30.7224,30.7597,30.648,30.6666,81800.0
2010-03-09 10:30:00,32.92,33.0,32.83,32.96,131600.0,30.648,30.7224,30.5642,30.6852,131600.0
2010-03-09 11:00:00,32.95,32.99,32.85,32.91,86400.0,30.6759,30.7131,30.5828,30.6387,86400.0
2010-03-09 11:30:00,32.92,32.93,32.84,32.9,50100.0,30.648,30.6573,30.5735,30.6293,50100.0
2010-03-09 12:00:00,32.9,32.99,32.88,32.94,34600.0,30.6293,30.7131,30.6107,30.6666,34600.0
2010-03-09 12:30:00,32.95,32.97,32.89,32.96,63500.0,30.6759,30.6945,30.62,30.6852,63500.0
2010-03-09 13:00:00,32.96,32.98,32.87,32.89,51400.0,30.6852,30.7038,30.6014,30.62,51400.0
2010-03-09 13:30:00,32.9,32.92,32.84,32.87,71700.0,30.6293,30.648,30.5735,30.6014,71700.0
2010-03-09 14:00:00,32.88,32.91,32.84,32.85,46900.0,30.6107,30.6387,30.5735,30.5828,46900.0
2010-03-09 14:30:00,32.85,32.86,32.77,32.78,80300.0,30.5828,30.5921,30.5083,30.5176,80300.0
2010-03-09 15:00:00,32.79,32.84,32.61,32.67,260300.0,30.5269,30.5735,30.3594,30.4152,260300.0
2010-03-09 15:30:00,32.67,32.67,32.54,32.55,239500.0,30.4152,30.4152,30.2942,30.3035,239500.0
2010-03-10 09:30:00,32.63,32.66,32.3,32.33,86500.0,30.378,30.4059,30.0708,30.0987,86500.0
2010-03-10 10:00:00,32.34,32.5,32.32,32.33,51500.0,30.108,30.257,30.0894,30.0987,51500.0
2010-03-10 10:30:00,32.34,32.35,32.15,32.29,150700.0,30.108,30.1173,29.9311,30.0614,150700.0
2010-03-10 11:00:00,32.3,32.32,32.09,32.1,82300.0,30.0708,30.0894,29.8752,29.8846,82300.0
2010-03-10 11:30:00,32.09,32.26,32.08,32.19,55800.0,29.8752,30.0335,29.8659,29.9683,55800.0
2010-03-10 12:00:00,32.19,32.21,31.95,31.95,129600.0,29.9683,29.987,29.7449,29.7449,129600.0
2010-03-10 12:30:00,31.95,32.57,31.87,32.43,326200.0,29.7449,30.3221,29.6704,30.1918,326200.0
2010-03-10 13:00:00,32.43,33.14,32.3,33.06,617200.0,30.1918,30.8528,30.0708,30.7783,617200.0
2010-03-10 13:30:00,33.06,33.37,33.05,33.13,318600.0,30.7783,31.0669,30.769,30.8435,318600.0
2010-03-10 14:00:00,33.13,33.28,33.0,33.2,244600.0,30.8435,30.9831,30.7224,30.9086,244600.0
2010-03-10 14:30:00,33.2,33.3,33.2,33.23,121900.0,30.9086,31.0017,30.9086,30.9366,121900.0
2010-03-10 15:00:00,33.23,33.58,33.22,33.45,410200.0,30.9366,31.2624,30.9273,31.1414,410200.0
2010-03-10 15:30:00,33.44,33.64,33.3,33.5,579800.0,31.1321,31.3183,31.0017,31.1879,579800.0
2010-03-11 09:30:00,33.31,33.49,33.03,33.03,164900.0,31.011,31.1786,30.7504,30.7504,164900.0
2010-03-11 10:00:00,33.04,33.3,32.98,33.12,118100.0,30.7597,31.0017,30.7038,30.8342,118100.0
2010-03-11 10:30:00,33.13,33.42,33.06,33.39,124700.0,30.8435,31.1135,30.7783,31.0855,124700.0
2010-03-11 11:00:00,33.39,33.39,33.22,33.26,98100.0,31.0855,31.0855,30.9273,30.9645,98100.0
2010-03-11 11:30:00,33.26,33.33,33.25,33.32,120200.0,30.9645,31.0297,30.9552,31.0204,120200.0
2010-03-11 12:00:00,33.32,33.48,33.31,33.38,103900.0,31.0204,31.1693,31.011,31.0762,103900.0
2010-03-11 12:30:00,33.38,33.55,33.33,33.5,99100.0,31.0762,31.2345,31.0297,31.1879,99100.0
2010-03-11 13:00:00,33.48,33.62,33.43,33.49,53700.0,31.1693,31.2997,31.1228,31.1786,53700.0
2010-03-11 13:30:00,33.49,33.7,33.49,33.57,89100.0,31.1786,31.3741,31.1786,31.2531,89100.0
2010-03-11 14:00:00,33.57,33.61,33.48,33.55,79800.0,31.2531,31.2903,31.1693,31.2345,79800.0
2010-03-11 14:30:00,33.54,33.58,33.48,33.5,65500.0,31.2252,31.2624,31.1693,31.1879,65500.0
2010-03-11 15:00:00,33.5,33.6,33.49,33.57,77500.0,31.1879,31.281,31.1786,31.2531,77500.0
2010-03-11 15:30:00,33.57,33.7,33.54,33.65,240700.0,31.2531,31.3741,31.2252,31.3276,240700.0
2010-03-12 09:30:00,33.6,33.75,32.49,32.68,338700.0,31.281,31.4207,30.2476,30.4245,338700.0
2010-03-12 10:00:00,32.69,32.76,32.41,32.49,163600.0,30.4338,30.499,30.1732,30.2476,163600.0
2010-03-12 10:30:00,32.5,33.0,32.49,32.92,122100.0,30.257,30.7224,30.2476,30.648,122100.0
2010-03-12 11:00:00,32.9,33.01,32.85,32.85,57200.0,30.6293,30.7318,30.5828,30.5828,57200.0
2010-03-12 11:30:00,32.84,32.87,32.78,32.78,23100.0,30.5735,30.6014,30.5176,30.5176,23100.0
2010-03-12 12:00:00,32.78,32.99,32.77,32.97,31200.0,30.5176,30.7131,30.5083,30.6945,31200.0
2010-03-12 12:30:00,32.96,33.0,32.84,32.98,43000.0,30.6852,30.7224,30.5735,30.7038,43000.0
2010-03-12 13:00:00,32.99,33.01,32.95,32.98,21300.0,30.7131,30.7318,30.6759,30.7038,21300.0
2010-03-12 13:30:00,32.99,32.99,32.92,32.92,47300.0,30.7131,30.7131,30.648,30.648,47300.0
2010-03-12 14:00:00,32.93,32.95,32.84,32.85,48700.0,30.6573,30.6759,30.5735,30.5828,48700.0
2010-03-12 14:30:00,32.85,32.87,32.72,32.74,36200.0,30.5828,30.6014,30.4618,30.4804,36200.0
2010-03-12 15:00:00,32.74,32.91,32.74,32.9,52100.0,30.4804,30.6387,30.4804,30.6293,52100.0
2010-03-12 15:30:00,32.9,33.05,32.89,32.99,168300.0,30.6293,30.769,30.62,30.7131,168300.0
2010-03-15 09:30:00,33.01,33.03,32.67,32.77,24700.0,30.7318,30.7504,30.4152,30.5083,24700.0
2010-03-15 10:00:00,32.77,32.95,32.75,32.93,32600.0,30.5083,30.6759,30.4897,30.6573,32600.0
2010-03-15 10:30:00,32.93,33.2,32.88,33.16,78200.0,30.6573,30.9086,30.6107,30.8714,78200.0
2010-03-15 11:00:00,33.16,33.24,33.03,33.06,67300.0,30.8714,30.9459,30.7504,30.7783,67300.0
2010-03-15 11:30:00,33.06,33.11,32.79,32.79,38700.0,30.7783,30.8249,30.5269,30.5269,38700.0
2010-03-15 12:00:00,32.8,32.91,32.77,32.9,30800.0,30.5362,30.6387,30.5083,30.6293,30800.0
2010-03-15 12:30:00,32.89,33.01,32.89,32.96,26700.0,30.62,30.7318,30.62,30.6852,26700.0
2010-03-15 13:00:00,32.95,33.33,32.92,33.3,87600.0,30.6759,31.0297,30.648,31.0017,87600.0
2010-03-15 13:30:00,33.31,33.56,33.31,33.48,180000.0,31.011,31.2438,31.011,31.1693,180000.0
2010-03-15 14:00:00,33.47,33.66,33.41,33.65,157600.0,31.16,31.3369,31.1041,31.3276,157600.0
2010-03-15 14:30:00,33.64,33.94,33.59,33.69,220900.0,31.3183,31.5976,31.2717,31.3648,220900.0
2010-03-15 15:00:00,33.69,33.85,33.64,33.8,178400.0,31.3648,31.5138,31.3183,31.4672,178400.0
2010-03-15 15:30:00,33.8,33.91,33.7,33.82,220300.0,31.4672,31.5696,31.3741,31.4858,220300.0
2010-03-16 09:30:00,33.97,34.1,33.79,34.01,166900.0,31.6255,31.7465,31.4579,31.6627,166900.0
2010-03-16 10:00:00,34.0,34.11,33.91,34.03,171800.0,31.6534,31.7558,31.5696,31.6814,171800.0
2010-03-16 10:30:00,34.04,34.1,34.0,34.08,110900.0,31.6907,31.7465,31.6534,31.7279,110900.0
2010-03-16 11:00:00,34.09,34.1,34.0,34.03,138800.0,31.7372,31.7465,31.6534,31.6814,138800.0
2010-03-16 11:30:00,34.03,34.14,34.0,34.04,83300.0,31.6814,31.7838,31.6534,31.6907,83300.0
2010-03-16 12:00:00,34.05,34.07,34.01,34.04,19300.0,31.7,31.7186,31.6627,31.6907,19300.0
2010-03-16 12:30:00,34.04,34.07,34.02,34.03,55800.0,31.6907,31.7186,31.672,31.6814,55800.0
2010-03-16 13:00:00,34.04,34.05,34.02,34.04,38800.0,31.6907,31.7,31.672,31.6907,38800.0
2010-03-16 13:30:00,34.03,34.04,33.89,33.94,52500.0,31.6814,31.6907,31.551,31.5976,52500.0
2010-03-16 14:00:00,33.95,34.03,33.93,33.98,35500.0,31.6069,31.6814,31.5883,31.6348,35500.0
2010-03-16 14:30:00,33.99,34.02,33.93,33.99,37700.0,31.6441,31.672,31.5883,31.6441,37700.0
2010-03-16 15:00:00,34.0,34.08,33.97,34.04,53600.0,31.6534,31.7279,31.6255,31.6907,53600.0
2010-03-16 15:30:00,34.03,34.17,34.03,34.1,127800.0,31.6814,31.8117,31.6814,31.7465,127800.0
2010-03-17 09:30:00,34.35,34.4,34.01,34.02,143000.0,31.9793,32.0258,31.6627,31.672,143000.0
2010-03-17 10:00:00,34.02,34.32,34.0,34.21,107800.0,31.672,31.9513,31.6534,31.8489,107800.0
2010-03-17 10:30:00,34.22,34.43,34.22,34.41,93800.0,31.8582,32.0537,31.8582,32.0351,93800.0
2010-03-17 11:00:00,34.41,34.53,34.31,34.5,101800.0,32.0351,32.1468,31.942,32.1189,101800.0
2010-03-17 11:30:00,34.5,34.59,34.39,34.4,136600.0,32.1189,32.2027,32.0165,32.0258,136600.0
2010-03-17 12:00:00,34.39,34.49,34.39,34.45,32500.0,32.0165,32.1096,32.0165,32.0724,32500.0
2010-03-17 12:30:00,34.45,34.5,34.39,34.47,22700.0,32.0724,32.1189,32.0165,32.091,22700.0
2010-03-17 13:00:00,34.46,34.5,34.46,34.49,59600.0,32.0817,32.1189,32.0817,32.1096,59600.0
2010-03-17 13:30:00,34.5,34.68,34.49,34.68,73800.0,32.1189,32.2865,32.1096,32.2865,73800.0
2010-03-17 14:00:00,34.68,34.94,34.65,34.91,125100.0,32.2865,32.5286,32.2586,32.5006,125100.0
2010-03-17 14:30:00,34.91,34.99,34.89,34.91,110100.0,32.5006,32.5751,32.482,32.5006,110100.0
2010-03-17 15:00:00,34.91,34.95,34.67,34.73,183400.0,32.5006,32.5379,32.2772,32.333,183400.0
2010-03-17 15:30:00,34.72,34.73,34.54,34.64,405200.0,32.3237,32.333,32.1562,32.2493,405200.0
2010-03-18 09:30:00,34.77,34.95,34.56,34.89,161500.0,32.3703,32.5379,32.1748,32.482,161500.0
2010-03-18 10:00:00,34.9,34.96,34.84,34.85,129900.0,32.4913,32.5472,32.4355,32.4448,129900.0
2010-03-18 10:30:00,34.87,34.95,34.75,34.87,71500.0,32.4634,32.5379,32.3517,32.4634,71500.0
2010-03-18 11:00:00,34.88,34.88,34.6,34.61,335600.0,32.4727,32.4727,32.212,32.2213,335600.0
2010-03-18 11:30:00,34.61,34.62,34.52,34.61,47900.0,32.2213,32.2306,32.1375,32.2213,47900.0
2010-03-18 12:00:00,34.61,34.76,34.47,34.76,83400.0,32.2213,32.361,32.091,32.361,83400.0
2010-03-18 12:30:00,34.76,34.8,34.73,34.74,73700.0,32.361,32.3982,32.333,32.3424,73700.0
2010-03-18 13:00:00,34.74,34.74,34.53,34.56,61500.0,32.3424,32.3424,32.1468,32.1748,61500.0
2010-03-18 13:30:00,34.56,34.68,34.43,34.47,86800.0,32.1748,32.2865,32.0537,32.091,86800.0
2010-03-18 14:00:00,34.47,34.48,34.17,34.28,220600.0,32.091,32.1003,31.8117,31.9141,220600.0
2010-03-18 14:30:00,34.28,34.42,34.28,34.32,82200.0,31.9141,32.0444,31.9141,31.9513,82200.0
2010-03-18 15:00:00,34.31,34.32,34.17,34.26,89500.0,31.942,31.9513,31.8117,31.8955,89500.0
2010-03-18 15:30:00,34.26,34.26,34.1,34.17,291300.0,31.8955,31.8955,31.7465,31.8117,291300.0
2010-03-19 09:30:00,34.14,34.41,34.04,34.07,195500.0,31.7838,32.0351,31.6907,31.7186,195500.0
2010-03-19 10:00:00,34.08,34.22,33.83,33.9,130200.0,31.7279,31.8582,31.4952,31.5603,130200.0
2010-03-19 10:30:00,33.91,34.1,33.9,34.02,104100.0,31.5696,31.7465,31.5603,31.672,104100.0
2010-03-19 11:00:00,34.03,34.21,34.02,34.13,118800.0,31.6814,31.8489,31.672,31.7745,118800.0
2010-03-19 11:30:00,34.13,34.23,34.06,34.2,53500.0,31.7745,31.8676,31.7093,31.8396,53500.0
2010-03-19 12:00:00,34.21,34.29,34.17,34.19,58600.0,31.8489,31.9234,31.8117,31.8303,58600.0
2010-03-19 12:30:00,34.18,34.18,34.0,34.03,37900.0,31.821,31.821,31.6534,31.6814,37900.0
2010-03-19 13:00:00,34.06,34.13,34.03,34.1,46500.0,31.7093,31.7745,31.6814,31.7465,46500.0
2010-03-19 13:30:00,34.1,34.19,34.04,34.19,34600.0,31.7465,31.8303,31.6907,31.8303,34600.0
2010-03-19 14:00:00,34.19,34.34,34.18,34.33,34000.0,31.8303,31.97,31.821,31.9607,34000.0
2010-03-19 14:30:00,34.34,34.51,34.3,34.46,89600.0,31.97,32.1282,31.9327,32.0817,89600.0
2010-03-19 15:00:00,34.46,34.53,34.38,34.51,243000.0,32.0817,32.1468,32.0072,32.1282,243000.0
2010-03-19 15:30:00,34.51,34.54,34.45,34.49,459900.0,32.1282,32.1562,32.0724,32.1096,459900.0
2010-03-22 09:30:00,34.75,36.36,34.75,35.96,750200.0,32.3517,33.8505,32.3517,33.4782,750200.0
2010-03-22 10:00:00,35.96,35.97,35.31,35.57,619300.0,33.4782,33.4875,32.873,33.1151,619300.0
2010-03-22 10:30:00,35.6,35.63,35.5,35.57,170400.0,33.143,33.1709,33.0499,33.1151,170400.0
2010-03-22 11:00:00,35.56,35.6,35.52,35.55,72800.0,33.1058,33.143,33.0685,33.0964,72800.0
2010-03-22 11:30:00,35.54,35.73,35.35,35.64,256700.0,33.0871,33.264,32.9103,33.1802,256700.0
2010-03-22 12:00:00,35.63,35.63,35.42,35.58,135800.0,33.1709,33.1709,32.9754,33.1244,135800.0
2010-03-22 12:30:00,35.59,35.64,35.56,35.6,90200.0,33.1337,33.1802,33.1058,33.143,90200.0
2010-03-22 13:00:00,35.6,35.86,35.57,35.79,125800.0,33.143,33.3851,33.1151,33.3199,125800.0
2010-03-22 13:30:00,35.8,36.19,35.77,36.16,236100.0,33.3292,33.6923,33.3013,33.6643,236100.0
2010-03-22 14:00:00,36.15,36.33,36.08,36.32,153300.0,33.655,33.8226,33.5899,33.8133,153300.0
2010-03-22 14:30:00,36.32,36.54,36.27,36.5,121300.0,33.8133,34.0181,33.7668,33.9809,121300.0
2010-03-22 15:00:00,36.49,36.54,36.21,36.21,231800.0,33.9716,34.0181,33.7109,33.7109,231800.0
2010-03-22 15:30:00,36.22,36.71,36.17,36.6,499000.0,33.7202,34.1764,33.6737,34.074,499000.0
2010-03-23 09:30:00,36.73,36.74,36.18,36.23,159900.0,34.195,34.2043,33.683,33.7295,159900.0
2010-03-23 10:00:00,36.24,36.28,35.98,36.06,105500.0,33.7388,33.7761,33.4968,33.5713,105500.0
2010-03-23 10:30:00,36.04,36.14,35.89,35.92,62100.0,33.5526,33.6457,33.413,33.4409,62100.0
2010-03-23 11:00:00,35.91,36.04,35.78,36.04,55100.0,33.4316,33.5526,33.3106,33.5526,55100.0
2010-03-23 11:30:00,36.05,36.09,35.95,35.96,44700.0,33.5619,33.5992,33.4688,33.4782,44700.0
2010-03-23 12:00:00,35.96,36.08,35.94,36.05,86700.0,33.4782,33.5899,33.4595,33.5619,86700.0
2010-03-23 12:30:00,36.04,36.06,35.88,35.89,44200.0,33.5526,33.5713,33.4037,33.413,44200.0
2010-03-23 13:00:00,35.9,35.96,35.82,35.96,43500.0,33.4223,33.4782,33.3478,33.4782,43500.0
2010-03-23 13:30:00,35.96,36.02,35.93,35.97,26700.0,33.4782,33.534,33.4502,33.4875,26700.0
2010-03-23 14:00:00,35.98,36.0,35.93,35.93,42400.0,33.4968,33.5154,33.4502,33.4502,42400.0
2010-03-23 14:30:00,35.94,36.01,35.93,36.0,135500.0,33.4595,33.5247,33.4502,33.5154,135500.0
2010-03-23 15:00:00,35.99,36.17,35.95,36.08,89200.0,33.5061,33.6737,33.4688,33.5899,89200.0
2010-03-23 15:30:00,36.09,36.09,35.93,35.96,265100.0,33.5992,33.5992,33.4502,33.4782,265100.0
2010-03-24 09:30:00,35.91,35.93,35.65,35.66,84200.0,33.4316,33.4502,33.1895,33.1989,84200.0
2010-03-24 10:00:00,35.65,35.97,35.62,35.68,65800.0,33.1895,33.4875,33.1616,33.2175,65800.0
2010-03-24 10:30:00,35.68,35.7,35.44,35.6,53600.0,33.2175,33.2361,32.994,33.143,53600.0
2010-03-24 11:00:00,35.59,35.61,35.31,35.38,111200.0,33.1337,33.1523,32.873,32.9382,111200.0
2010-03-24 11:30:00,35.4,35.44,35.3,35.43,46300.0,32.9568,32.994,32.8637,32.9847,46300.0
2010-03-24 12:00:00,35.42,35.48,35.37,35.4,30300.0,32.9754,33.0313,32.9289,32.9568,30300.0
2010-03-24 12:30:00,35.4,35.42,35.35,35.36,92300.0,32.9568,32.9754,32.9103,32.9196,92300.0
2010-03-24 13:00:00,35.37,35.37,35.22,35.24,47200.0,32.9289,32.9289,32.7892,32.8078,47200.0
2010-03-24 13:30:00,35.25,35.26,35.12,35.2,94300.0,32.8172,32.8265,32.6961,32.7706,94300.0
2010-03-24 14:00:00,35.21,35.25,35.14,35.17,39100.0,32.7799,32.8172,32.7147,32.7427,39100.0
2010-03-24 14:30:00,35.17,35.18,35.03,35.03,78300.0,32.7427,32.752,32.6123,32.6123,78300.0
2010-03-24 15:00:00,35.04,35.17,35.02,35.11,154000.0,32.6216,32.7427,32.603,32.6868,154000.0
2010-03-24 15:30:00,35.11,35.25,35.06,35.21,305200.0,32.6868,32.8172,32.6403,32.7799,305200.0
2010-03-25 09:30:00,35.28,35.46,34.98,35.18,79900.0,32.8451,33.0127,32.5658,32.752,79900.0
2010-03-25 10:00:00,35.17,35.24,35.09,35.09,69300.0,32.7427,32.8078,32.6682,32.6682,69300.0
2010-03-25 10:30:00,35.09,35.28,35.09,35.27,29100.0,32.6682,32.8451,32.6682,32.8358,29100.0
2010-03-25 11:00:00,35.28,35.38,35.24,35.33,34200.0,32.8451,32.9382,32.8078,32.8916,34200.0
2010-03-25 11:30:00,35.35,35.4,35.23,35.24,41500.0,32.9103,32.9568,32.7985,32.8078,41500.0
2010-03-25 12:00:00,35.24,35.27,35.19,35.25,25500.0,32.8078,32.8358,32.7613,32.8172,25500.0
2010-03-25 12:30:00,35.25,35.32,35.25,35.31,54900.0,32.8172,32.8823,32.8172,32.873,54900.0
2010-03-25 13:00:00,35.31,35.36,35.29,35.3,59600.0,32.873,32.9196,32.8544,32.8637,59600.0
2010-03-25 13:30:00,35.31,35.37,35.25,35.29,45500.0,32.873,32.9289,32.8172,32.8544,45500.0
2010-03-25 14:00:00,35.3,35.46,35.3,35.41,55000.0,32.8637,33.0127,32.8637,32.9661,55000.0
2010-03-25 14:30:00,35.4,35.43,35.29,35.31,80100.0,32.9568,32.9847,32.8544,32.873,80100.0
2010-03-25 15:00:00,35.31,35.45,35.3,35.3,54100.0,32.873,33.0034,32.8637,32.8637,54100.0
2010-03-25 15:30:00,35.3,35.32,35.07,35.23,208400.0,32.8637,32.8823,32.6496,32.7985,208400.0
2010-03-26 09:30:00,35.23,35.64,35.18,35.55,124000.0,32.7985,33.1802,32.752,33.0964,124000.0
2010-03-26 10:00:00,35.56,35.65,35.52,35.61,70500.0,33.1058,33.1895,33.0685,33.1523,70500.0
2010-03-26 10:30:00,35.61,35.66,35.59,35.63,29400.0,33.1523,33.1989,33.1337,33.1709,29400.0
2010-03-26 11:00:00,35.62,35.62,35.53,35.56,39100.0,33.1616,33.1616,33.0778,33.1058,39100.0
2010-03-26 11:30:00,35.56,35.6,35.51,35.52,30200.0,33.1058,33.143,33.0592,33.0685,30200.0
2010-03-26 12:00:00,35.52,35.6,35.52,35.57,64300.0,33.0685,33.143,33.0685,33.1151,64300.0
2010-03-26 12:30:00,35.56,35.58,35.48,35.49,97100.0,33.1058,33.1244,33.0313,33.0406,97100.0
2010-03-26 13:00:00,35.48,35.52,35.44,35.46,65200.0,33.0313,33.0685,32.994,33.0127,65200.0
2010-03-26 13:30:00,35.46,35.62,35.46,35.62,69400.0,33.0127,33.1616,33.0127,33.1616,69400.0
2010-03-26 14:00:00,35.61,35.75,35.53,35.72,134600.0,33.1523,33.2826,33.0778,33.2547,134600.0
2010-03-26 14:30:00,35.73,35.74,35.66,35.68,125600.0,33.264,33.2733,33.1989,33.2175,125600.0
2010-03-26 15:00:00,35.67,35.67,35.52,35.52,92600.0,33.2082,33.2082,33.0685,33.0685,92600.0
2010-03-26 15:30:00,35.52,35.63,35.5,35.63,297200.0,33.0685,33.1709,33.0499,33.1709,297200.0
2010-03-29 09:30:00,35.81,36.03,35.68,35.76,90600.0,33.3385,33.5433,33.2175,33.292,90600.0
2010-03-29 10:00:00,35.73,35.87,35.66,35.81,88600.0,33.264,33.3944,33.1989,33.3385,88600.0
2010-03-29 10:30:00,35.81,35.95,35.78,35.95,45300.0,33.3385,33.4688,33.3106,33.4688,45300.0
2010-03-29 11:00:00,35.96,36.02,35.92,35.97,89600.0,33.4782,33.534,33.4409,33.4875,89600.0
2010-03-29 11:30:00,35.97,36.03,35.92,35.99,36300.0,33.4875,33.5433,33.4409,33.5061,36300.0
2010-03-29 12:00:00,35.98,36.02,35.87,35.92,42400.0,33.4968,33.534,33.3944,33.4409,42400.0
2010-03-29 12:30:00,35.93,36.0,35.88,35.95,41300.0,33.4502,33.5154,33.4037,33.4688,41300.0
2010-03-29 13:00:00,35.95,36.0,35.88,36.0,34600.0,33.4688,33.5154,33.4037,33.5154,34600.0
2010-03-29 13:30:00,36.0,36.12,35.97,36.1,66700.0,33.5154,33.6271,33.4875,33.6085,66700.0
2010-03-29 14:00:00,36.1,36.17,36.08,36.14,101700.0,33.6085,33.6737,33.5899,33.6457,101700.0
2010-03-29 14:30:00,36.14,36.15,36.09,36.14,50100.0,33.6457,33.655,33.5992,33.6457,50100.0
2010-03-29 15:00:00,36.13,36.14,35.99,36.02,65500.0,33.6364,33.6457,33.5061,33.534,65500.0
2010-03-29 15:30:00,36.02,36.07,35.99,36.07,149200.0,33.534,33.5806,33.5061,33.5806,149200.0
2010-03-30 09:30:00,36.16,36.25,35.96,35.99,38200.0,33.6643,33.7481,33.4782,33.5061,38200.0
2010-03-30 10:00:00,35.99,36.24,35.99,36.21,68900.0,33.5061,33.7388,33.5061,33.7109,68900.0
2010-03-30 10:30:00,36.22,36.23,36.11,36.15,119500.0,33.7202,33.7295,33.6178,33.655,119500.0
2010-03-30 11:00:00,36.15,36.19,36.09,36.15,186800.0,33.655,33.6923,33.5992,33.655,186800.0
2010-03-30 11:30:00,36.16,36.2,36.11,36.15,69500.0,33.6643,33.7016,33.6178,33.655,69500.0
2010-03-30 12:00:00,36.16,36.21,36.12,36.2,82600.0,33.6643,33.7109,33.6271,33.7016,82600.0
2010-03-30 12:30:00,36.19,36.2,36.02,36.07,107400.0,33.6923,33.7016,33.534,33.5806,107400.0
2010-03-30 13:00:00,36.07,36.1,35.99,36.01,117600.0,33.5806,33.6085,33.5061,33.5247,117600.0
2010-03-30 13:30:00,36.01,36.1,36.0,36.02,52500.0,33.5247,33.6085,33.5154,33.534,52500.0
2010-03-30 14:00:00,36.02,36.03,35.78,35.78,102100.0,33.534,33.5433,33.3106,33.3106,102100.0
2010-03-30 14:30:00,35.78,35.85,35.73,35.8,86200.0,33.3106,33.3757,33.264,33.3292,86200.0
2010-03-30 15:00:00,35.8,35.89,35.78,35.8,62600.0,33.3292,33.413,33.3106,33.3292,62600.0
2010-03-30 15:30:00,35.81,35.83,35.69,35.77,134300.0,33.3385,33.3571,33.2268,33.3013,134300.0
2010-03-31 09:30:00,35.72,35.75,35.24,35.3,70800.0,33.2547,33.2826,32.8078,32.8637,70800.0
2010-03-31 10:00:00,35.32,35.32,35.02,35.09,142900.0,32.8823,32.8823,32.603,32.6682,142900.0
2010-03-31 10:30:00,35.09,35.12,34.92,34.95,58700.0,32.6682,32.6961,32.5099,32.5379,58700.0
2010-03-31 11:00:00,34.95,35.06,34.91,34.97,64800.0,32.5379,32.6403,32.5006,32.5565,64800.0
2010-03-31 11:30:00,34.98,35.36,34.98,35.32,69800.0,32.5658,32.9196,32.5658,32.8823,69800.0
2010-03-31 12:00:00,35.33,35.37,35.27,35.27,19700.0,32.8916,32.9289,32.8358,32.8358,19700.0
2010-03-31 12:30:00,35.26,35.28,35.19,35.22,15400.0,32.8265,32.8451,32.7613,32.7892,15400.0
2010-03-31 13:00:00,35.21,35.31,35.12,35.31,14600.0,32.7799,32.873,32.6961,32.873,14600.0
2010-03-31 13:30:00,35.31,35.31,35.21,35.3,12100.0,32.873,32.873,32.7799,32.8637,12100.0
2010-03-31 14:00:00,35.29,35.38,35.27,35.33,17000.0,32.8544,32.9382,32.8358,32.8916,17000.0
2010-03-31 14:30:00,35.33,35.34,35.24,35.25,26100.0,32.8916,32.9009,32.8078,32.8172,26100.0
2010-03-31 15:00:00,35.26,35.28,35.19,35.24,49800.0,32.8265,32.8451,32.7613,32.8078,49800.0
2010-03-31 15:30:00,35.24,35.28,35.06,35.1,154100.0,32.8078,32.8451,32.6403,32.6775,154100.0
2010-04-01 09:30:00,35.36,36.47,35.27,36.46,114700.0,32.9196,33.953,32.8358,33.9436,114700.0
2010-04-01 10:00:00,36.46,36.68,36.29,36.65,264900.0,33.9436,34.1485,33.7854,34.1205,264900.0
2010-04-01 10:30:00,36.66,36.88,36.58,36.65,119300.0,34.1298,34.3347,34.0554,34.1205,119300.0
2010-04-01 11:00:00,36.64,36.65,36.33,36.34,66100.0,34.1112,34.1205,33.8226,33.8319,66100.0
2010-04-01 11:30:00,36.34,36.44,36.31,36.4,51800.0,33.8319,33.925,33.804,33.8878,51800.0
2010-04-01 12:00:00,36.4,36.41,36.33,36.39,46400.0,33.8878,33.8971,33.8226,33.8785,46400.0
2010-04-01 12:30:00,36.38,36.43,36.32,36.42,41900.0,33.8692,33.9157,33.8133,33.9064,41900.0
2010-04-01 13:00:00,36.42,36.64,36.4,36.63,50400.0,33.9064,34.1112,33.8878,34.1019,50400.0
2010-04-01 13:30:00,36.62,36.69,36.44,36.53,98200.0,34.0926,34.1578,33.925,34.0088,98200.0
2010-04-01 14:00:00,36.53,36.72,36.47,36.64,92500.0,34.0088,34.1857,33.953,34.1112,92500.0
2010-04-01 14:30:00,36.64,36.74,36.5,36.74,148900.0,34.1112,34.2043,33.9809,34.2043,148900.0
2010-04-01 15:00:00,36.74,36.79,36.68,36.78,115800.0,34.2043,34.2509,34.1485,34.2416,115800.0
2010-04-01 15:30:00,36.8,36.84,36.66,36.71,331800.0,34.2602,34.2974,34.1298,34.1764,331800.0
2010-04-05 09:30:00,36.71,37.0,36.51,36.8,73900.0,34.1764,34.4464,33.9902,34.2602,73900.0
2010-04-05 10:00:00,36.8,36.95,36.8,36.81,30600.0,34.2602,34.3998,34.2602,34.2695,30600.0
2010-04-05 10:30:00,36.82,36.88,36.79,36.84,38100.0,34.2788,34.3347,34.2509,34.2974,38100.0
2010-04-05 11:00:00,36.83,37.04,36.82,37.03,45100.0,34.2881,34.4836,34.2788,34.4743,45100.0
2010-04-05 11:30:00,37.02,37.08,36.82,36.83,43600.0,34.465,34.5209,34.2788,34.2881,43600.0
2010-04-05 12:00:00,36.84,36.86,36.76,36.83,28200.0,34.2974,34.316,34.2229,34.2881,28200.0
2010-04-05 12:30:00,36.84,36.91,36.77,36.77,52700.0,34.2974,34.3626,34.2322,34.2322,52700.0
2010-04-05 13:00:00,36.75,36.78,36.69,36.73,38500.0,34.2136,34.2416,34.1578,34.195,38500.0
2010-04-05 13:30:00,36.72,36.72,36.64,36.7,35400.0,34.1857,34.1857,34.1112,34.1671,35400.0
2010-04-05 14:00:00,36.69,36.7,36.59,36.6,43100.0,34.1578,34.1671,34.0647,34.074,43100.0
2010-04-05 14:30:00,36.6,36.66,36.59,36.62,36300.0,34.074,34.1298,34.0647,34.0926,36300.0
2010-04-05 15:00:00,36.61,36.69,36.59,36.59,52700.0,34.0833,34.1578,34.0647,34.0647,52700.0
2010-04-05 15:30:00,36.59,36.63,36.56,36.62,136600.0,34.0647,34.1019,34.0367,34.0926,136600.0
2010-04-06 09:30:00,36.57,36.97,36.46,36.94,42000.0,34.0461,34.4184,33.9436,34.3905,42000.0
2010-04-06 10:00:00,36.94,36.96,36.7,36.72,61600.0,34.3905,34.4091,34.1671,34.1857,61600.0
2010-04-06 10:30:00,36.71,36.88,36.62,36.85,60800.0,34.1764,34.3347,34.0926,34.3067,60800.0
2010-04-06 11:00:00,36.83,36.88,36.76,36.86,53700.0,34.2881,34.3347,34.2229,34.316,53700.0
2010-04-06 11:30:00,36.85,36.85,36.78,36.81,44000.0,34.3067,34.3067,34.2416,34.2695,44000.0
2010-04-06 12:00:00,36.8,36.83,36.79,36.82,26200.0,34.2602,34.2881,34.2509,34.2788,26200.0
2010-04-06 12:30:00,36.83,36.86,36.8,36.86,24500.0,34.2881,34.316,34.2602,34.316,24500.0
2010-04-06 13:00:00,36.86,36.87,36.79,36.79,35000.0,34.316,34.3253,34.2509,34.2509,35000.0
2010-04-06 13:30:00,36.8,36.85,36.79,36.82,20500.0,34.2602,34.3067,34.2509,34.2788,20500.0
2010-04-06 14:00:00,36.81,36.92,36.79,36.9,36100.0,34.2695,34.3719,34.2509,34.3533,36100.0
2010-04-06 14:30:00,36.9,36.96,36.86,36.89,65400.0,34.3533,34.4091,34.316,34.344,65400.0
2010-04-06 15:00:00,36.89,36.91,36.79,36.79,101000.0,34.344,34.3626,34.2509,34.2509,101000.0
2010-04-06 15:30:00,36.79,36.83,36.64,36.7,184400.0,34.2509,34.2881,34.1112,34.1671,184400.0
2010-04-07 09:30:00,36.54,36.62,36.19,36.27,63500.0,34.0181,34.0926,33.6923,33.7668,63500.0
2010-04-07 10:00:00,36.26,36.33,36.17,36.26,38900.0,33.7574,33.8226,33.6737,33.7574,38900.0
2010-04-07 10:30:00,36.24,36.3,36.0,36.03,41400.0,33.7388,33.7947,33.5154,33.5433,41400.0
2010-04-07 11:00:00,36.05,36.08,35.81,35.86,102000.0,33.5619,33.5899,33.3385,33.3851,102000.0
2010-04-07 11:30:00,35.87,36.2,35.81,36.19,73100.0,33.3944,33.7016,33.3385,33.6923,73100.0
2010-04-07 12:00:00,36.19,36.28,36.06,36.07,49800.0,33.6923,33.7761,33.5713,33.5806,49800.0
2010-04-07 12:30:00,36.07,36.2,36.07,36.2,32100.0,33.5806,33.7016,33.5806,33.7016,32100.0
2010-04-07 13:00:00,36.2,36.33,36.15,36.33,107100.0,33.7016,33.8226,33.655,33.8226,107100.0
2010-04-07 13:30:00,36.35,36.77,36.3,36.77,231800.0,33.8412,34.2322,33.7947,34.2322,231800.0
2010-04-07 14:00:00,36.77,36.82,36.53,36.65,160500.0,34.2322,34.2788,34.0088,34.1205,160500.0
2010-04-07 14:30:00,36.65,36.67,36.57,36.65,156100.0,34.1205,34.1392,34.0461,34.1205,156100.0
2010-04-07 15:00:00,36.64,36.64,36.41,36.43,211300.0,34.1112,34.1112,33.8971,33.9157,211300.0
2010-04-07 15:30:00,36.43,36.82,36.39,36.78,306500.0,33.9157,34.2788,33.8785,34.2416,306500.0
2010-04-08 09:30:00,36.72,36.72,36.22,36.38,81900.0,34.1857,34.1857,33.7202,33.8692,81900.0
2010-04-08 10:00:00,36.38,36.55,36.3,36.54,38000.0,33.8692,34.0274,33.7947,34.0181,38000.0
2010-04-08 10:30:00,36.58,36.74,36.54,36.73,64800.0,34.0554,34.2043,34.0181,34.195,64800.0
2010-04-08 11:00:00,36.73,36.86,36.73,36.75,175100.0,34.195,34.316,34.195,34.2136,175100.0
2010-04-08 11:30:00,36.76,36.86,36.72,36.74,143500.0,34.2229,34.316,34.1857,34.2043,143500.0
2010-04-08 12:00:00,36.75,36.79,36.66,36.78,27100.0,34.2136,34.2509,34.1298,34.2416,27100.0
2010-04-08 12:30:00,36.76,36.8,36.69,36.72,30400.0,34.2229,34.2602,34.1578,34.1857,30400.0
2010-04-08 13:00:00,36.72,36.78,36.7,36.76,22300.0,34.1857,34.2416,34.1671,34.2229,22300.0
2010-04-08 13:30:00,36.76,36.85,36.66,36.66,32300.0,34.2229,34.3067,34.1298,34.1298,32300.0
2010-04-08 14:00:00,36.67,36.79,36.66,36.77,30900.0,34.1392,34.2509,34.1298,34.2322,30900.0
2010-04-08 14:30:00,36.78,36.85,36.72,36.76,30800.0,34.2416,34.3067,34.1857,34.2229,30800.0
2010-04-08 15:00:00,36.77,36.81,36.69,36.73,88600.0,34.2322,34.2695,34.1578,34.195,88600.0
2010-04-08 15:30:00,36.72,37.02,36.72,36.99,346600.0,34.1857,34.465,34.1857,34.4371,346600.0
2010-04-09 09:30:00,37.05,37.1,36.6,36.67,43000.0,34.4929,34.5395,34.074,34.1392,43000.0
2010-04-09 10:00:00,36.65,36.83,36.65,36.73,60700.0,34.1205,34.2881,34.1205,34.195,60700.0
2010-04-09 10:30:00,36.74,36.78,36.63,36.66,50500.0,34.2043,34.2416,34.1019,34.1298,50500.0
2010-04-09 11:00:00,36.67,36.67,36.5,36.6,116800.0,34.1392,34.1392,33.9809,34.074,116800.0
2010-04-09 11:30:00,36.6,36.63,36.55,36.57,95600.0,34.074,34.1019,34.0274,34.0461,95600.0
2010-04-09 12:00:00,36.57,36.58,36.43,36.46,60800.0,34.0461,34.0554,33.9157,33.9436,60800.0
2010-04-09 12:30:00,36.45,36.47,36.39,36.39,47300.0,33.9343,33.953,33.8785,33.8785,47300.0
2010-04-09 13:00:00,36.4,36.43,36.33,36.34,74200.0,33.8878,33.9157,33.8226,33.8319,74200.0
2010-04-09 13:30:00,36.34,36.37,36.3,36.33,62500.0,33.8319,33.8599,33.7947,33.8226,62500.0
2010-04-09 14:00:00,36.33,36.35,36.31,36.32,33000.0,33.8226,33.8412,33.804,33.8133,33000.0
2010-04-09 14:30:00,36.33,36.36,36.32,36.34,50600.0,33.8226,33.8505,33.8133,33.8319,50600.0
2010-04-09 15:00:00,36.34,36.35,36.32,36.33,74100.0,33.8319,33.8412,33.8133,33.8226,74100.0
2010-04-09 15:30:00,36.34,36.34,36.29,36.32,276800.0,33.8319,33.8319,33.7854,33.8133,276800.0
2010-04-12 09:30:00,36.34,36.93,36.28,36.93,287500.0,33.8319,34.3812,33.7761,34.3812,287500.0
2010-04-12 10:00:00,36.92,36.94,36.58,36.65,135900.0,34.3719,34.3905,34.0554,34.1205,135900.0
2010-04-12 10:30:00,36.64,37.07,36.6,37.02,185800.0,34.1112,34.5115,34.074,34.465,185800.0
2010-04-12 11:00:00,37.03,37.18,36.95,37.08,143900.0,34.4743,34.614,34.3998,34.5209,143900.0
2010-04-12 11:30:00,37.09,37.09,36.81,36.89,61700.0,34.5302,34.5302,34.2695,34.344,61700.0
2010-04-12 12:00:00,36.89,36.92,36.54,36.56,113600.0,34.344,34.3719,34.0181,34.0367,113600.0
2010-04-12 12:30:00,36.57,36.8,36.57,36.73,94800.0,34.0461,34.2602,34.0461,34.195,94800.0
2010-04-12 13:00:00,36.71,36.74,36.63,36.64,69300.0,34.1764,34.2043,34.1019,34.1112,69300.0
2010-04-12 13:30:00,36.64,36.71,36.62,36.69,90900.0,34.1112,34.1764,34.0926,34.1578,90900.0
2010-04-12 14:00:00,36.69,36.7,36.63,36.64,69100.0,34.1578,34.1671,34.1019,34.1112,69100.0
2010-04-12 14:30:00,36.63,36.69,36.58,36.59,59600.0,34.1019,34.1578,34.0554,34.0647,59600.0
2010-04-12 15:00:00,36.59,36.62,36.48,36.49,145800.0,34.0647,34.0926,33.9623,33.9716,145800.0
2010-04-12 15:30:00,36.48,36.56,36.46,36.54,268500.0,33.9623,34.0367,33.9436,34.0181,268500.0
2010-04-13 09:30:00,36.55,36.8,36.12,36.29,46900.0,34.0274,34.2602,33.6271,33.7854,46900.0
2010-04-13 10:00:00,36.3,36.4,35.99,36.0,39900.0,33.7947,33.8878,33.5061,33.5154,39900.0
2010-04-13 10:30:00,36.02,36.24,36.02,36.09,44100.0,33.534,33.7388,33.534,33.5992,44100.0
2010-04-13 11:00:00,36.09,36.19,36.02,36.1,44300.0,33.5992,33.6923,33.534,33.6085,44300.0
2010-04-13 11:30:00,36.07,36.17,36.03,36.11,34500.0,33.5806,33.6737,33.5433,33.6178,34500.0
2010-04-13 12:00:00,36.1,36.2,36.1,36.13,26300.0,33.6085,33.7016,33.6085,33.6364,26300.0
2010-04-13 12:30:00,36.12,36.16,36.06,36.1,39900.0,33.6271,33.6643,33.5713,33.6085,39900.0
2010-04-13 13:00:00,36.11,36.15,36.1,36.1,31400.0,33.6178,33.655,33.6085,33.6085,31400.0
2010-04-13 13:30:00,36.1,36.23,36.1,36.17,115500.0,33.6085,33.7295,33.6085,33.6737,115500.0
2010-04-13 14:00:00,36.18,36.22,36.1,36.1,37100.0,33.683,33.7202,33.6085,33.6085,37100.0
2010-04-13 14:30:00,36.1,36.16,35.96,35.99,125600.0,33.6085,33.6643,33.4782,33.5061,125600.0
2010-04-13 15:00:00,36.0,36.16,35.99,36.11,146100.0,33.5154,33.6643,33.5061,33.6178,146100.0
2010-04-13 15:30:00,36.15,36.18,36.05,36.06,327000.0,33.655,33.683,33.5619,33.5713,327000.0
2010-04-14 09:30:00,36.28,36.3,35.89,35.9,87700.0,33.7761,33.7947,33.413,33.4223,87700.0
2010-04-14 10:00:00,35.9,36.02,35.79,35.92,70400.0,33.4223,33.534,33.3199,33.4409,70400.0
2010-04-14 10:30:00,35.92,35.97,35.81,35.87,36100.0,33.4409,33.4875,33.3385,33.3944,36100.0
2010-04-14 11:00:00,35.86,35.92,35.81,35.86,37200.0,33.3851,33.4409,33.3385,33.3851,37200.0
2010-04-14 11:30:00,35.86,35.86,35.74,35.81,44800.0,33.3851,33.3851,33.2733,33.3385,44800.0
2010-04-14 12:00:00,35.82,35.82,35.71,35.71,36000.0,33.3478,33.3478,33.2454,33.2454,36000.0
2010-04-14 12:30:00,35.72,35.75,35.57,35.6,55200.0,33.2547,33.2826,33.1151,33.143,55200.0
2010-04-14 13:00:00,35.6,35.74,35.59,35.74,41600.0,33.143,33.2733,33.1337,33.2733,41600.0
2010-04-14 13:30:00,35.73,35.74,35.59,35.61,44700.0,33.264,33.2733,33.1337,33.1523,44700.0
2010-04-14 14:00:00,35.61,35.67,35.56,35.57,68300.0,33.1523,33.2082,33.1058,33.1151,68300.0
2010-04-14 14:30:00,35.57,35.59,35.47,35.47,114800.0,33.1151,33.1337,33.022,33.022,114800.0
2010-04-14 15:00:00,35.49,35.51,35.46,35.46,102100.0,33.0406,33.0592,33.0127,33.0127,102100.0
2010-04-14 15:30:00,35.46,35.53,35.43,35.47,346200.0,33.0127,33.0778,32.9847,33.022,346200.0
2010-04-15 09:30:00,35.45,35.57,35.28,35.28,57400.0,33.0034,33.1151,32.8451,32.8451,57400.0
2010-04-15 10:00:00,35.28,35.5,35.24,35.24,69800.0,32.8451,33.0499,32.8078,32.8078,69800.0
2010-04-15 10:30:00,35.24,35.4,35.13,35.31,85200.0,32.8078,32.9568,32.7054,32.873,85200.0
2010-04-15 11:00:00,35.32,35.45,35.27,35.39,40400.0,32.8823,33.0034,32.8358,32.9475,40400.0
2010-04-15 11:30:00,35.39,35.39,35.21,35.26,93800.0,32.9475,32.9475,32.7799,32.8265,93800.0
2010-04-15 12:00:00,35.25,35.3,35.22,35.3,68400.0,32.8172,32.8637,32.7892,32.8637,68400.0
2010-04-15 12:30:00,35.3,35.5,35.3,35.49,43300.0,32.8637,33.0499,32.8637,33.0406,43300.0
2010-04-15 13:00:00,35.5,35.52,35.43,35.51,247600.0,33.0499,33.0685,32.9847,33.0592,247600.0
2010-04-15 13:30:00,35.52,35.52,35.36,35.39,31500.0,33.0685,33.0685,32.9196,32.9475,31500.0
2010-04-15 14:00:00,35.39,35.44,35.37,35.41,38800.0,32.9475,32.994,32.9289,32.9661,38800.0
2010-04-15 14:30:00,35.42,35.54,35.39,35.54,35400.0,32.9754,33.0871,32.9475,33.0871,35400.0
2010-04-15 15:00:00,35.54,35.56,35.42,35.44,72700.0,33.0871,33.1058,32.9754,32.994,72700.0
2010-04-15 15:30:00,35.44,35.47,35.32,35.37,197500.0,32.994,33.022,32.8823,32.9289,197500.0
2010-04-16 09:30:00,35.29,35.52,34.96,34.97,516200.0,32.8544,33.0685,32.5472,32.5565,516200.0
2010-04-16 10:00:00,34.96,35.14,34.9,35.0,149000.0,32.5472,32.7147,32.4913,32.5844,149000.0
2010-04-16 10:30:00,35.01,35.1,34.75,34.84,136200.0,32.5937,32.6775,32.3517,32.4355,136200.0
2010-04-16 11:00:00,34.85,34.97,34.67,34.73,65000.0,32.4448,32.5565,32.2772,32.333,65000.0
2010-04-16 11:30:00,34.72,34.95,34.65,34.69,120100.0,32.3237,32.5379,32.2586,32.2958,120100.0
2010-04-16 12:00:00,34.69,34.73,34.14,34.16,193200.0,32.2958,32.333,31.7838,31.8024,193200.0
2010-04-16 12:30:00,34.17,34.24,33.71,34.15,432400.0,31.8117,31.8769,31.3834,31.7931,432400.0
2010-04-16 13:00:00,34.15,34.23,33.97,33.99,382300.0,31.7931,31.8676,31.6255,31.6441,382300.0
2010-04-16 13:30:00,33.99,34.08,33.95,33.99,250000.0,31.6441,31.7279,31.6069,31.6441,250000.0
2010-04-16 14:00:00,33.99,34.13,33.96,34.0,284500.0,31.6441,31.7745,31.6162,31.6534,284500.0
2010-04-16 14:30:00,33.99,34.26,33.98,34.17,240400.0,31.6441,31.8955,31.6348,31.8117,240400.0
2010-04-16 15:00:00,34.17,34.54,34.16,34.53,204200.0,31.8117,32.1562,31.8024,32.1468,204200.0
2010-04-16 15:30:00,34.53,34.94,34.48,34.85,719300.0,32.1468,32.5286,32.1003,32.4448,719300.0
2010-04-19 09:30:00,35.24,35.86,34.64,35.51,354300.0,32.8078,33.3851,32.2493,33.0592,354300.0
2010-04-19 10:00:00,35.53,35.71,35.43,35.69,162500.0,33.0778,33.2454,32.9847,33.2268,162500.0
2010-04-19 10:30:00,35.68,35.7,35.5,35.59,186500.0,33.2175,33.2361,33.0499,33.1337,186500.0
2010-04-19 11:00:00,35.6,35.64,35.54,35.64,110600.0,33.143,33.1802,33.0871,33.1802,110600.0
2010-04-19 11:30:00,35.64,35.77,35.51,35.57,107400.0,33.1802,33.3013,33.0592,33.1151,107400.0
2010-04-19 12:00:00,35.56,35.6,35.45,35.56,66300.0,33.1058,33.143,33.0034,33.1058,66300.0
2010-04-19 12:30:00,35.57,35.67,35.53,35.6,69700.0,33.1151,33.2082,33.0778,33.143,69700.0
2010-04-19 13:00:00,35.61,35.64,35.51,35.61,67400.0,33.1523,33.1802,33.0592,33.1523,67400.0
2010-04-19 13:30:00,35.6,35.6,35.48,35.52,69900.0,33.143,33.143,33.0313,33.0685,69900.0
2010-04-19 14:00:00,35.51,35.73,35.49,35.7,77500.0,33.0592,33.264,33.0406,33.2361,77500.0
2010-04-19 14:30:00,35.7,35.89,35.69,35.88,145900.0,33.2361,33.413,33.2268,33.4037,145900.0
2010-04-19 15:00:00,35.88,35.93,35.65,35.65,167400.0,33.4037,33.4502,33.1895,33.1895,167400.0
2010-04-19 15:30:00,35.65,35.78,35.61,35.72,285100.0,33.1895,33.3106,33.1523,33.2547,285100.0
2010-04-20 09:30:00,36.15,36.22,35.43,35.79,174800.0,33.655,33.7202,32.9847,33.3199,174800.0
2010-04-20 10:00:00,35.8,36.34,35.78,36.22,121300.0,33.3292,33.8319,33.3106,33.7202,121300.0
2010-04-20 10:30:00,36.23,36.48,36.2,36.43,86800.0,33.7295,33.9623,33.7016,33.9157,86800.0
2010-04-20 11:00:00,36.44,36.68,36.39,36.57,86000.0,33.925,34.1485,33.8785,34.0461,86000.0
2010-04-20 11:30:00,36.58,36.81,36.55,36.75,72100.0,34.0554,34.2695,34.0274,34.2136,72100.0
2010-04-20 12:00:00,36.75,36.88,36.7,36.84,46600.0,34.2136,34.3347,34.1671,34.2974,46600.0
2010-04-20 12:30:00,36.85,36.98,36.83,36.97,53400.0,34.3067,34.4278,34.2881,34.4184,53400.0
2010-04-20 13:00:00,36.97,37.04,36.85,37.04,64900.0,34.4184,34.4836,34.3067,34.4836,64900.0
2010-04-20 13:30:00,37.02,37.1,36.96,37.1,60000.0,34.465,34.5395,34.4091,34.5395,60000.0
2010-04-20 14:00:00,37.1,37.12,37.0,37.04,369000.0,34.5395,34.5581,34.4464,34.4836,369000.0
2010-04-20 14:30:00,37.04,37.07,36.94,37.0,207500.0,34.4836,34.5115,34.3905,34.4464,207500.0
2010-04-20 15:00:00,37.0,37.0,36.88,36.96,282700.0,34.4464,34.4464,34.3347,34.4091,282700.0
2010-04-20 15:30:00,36.95,37.02,36.89,37.01,395400.0,34.3998,34.465,34.344,34.4557,395400.0
2010-04-21 09:30:00,36.93,36.98,36.67,36.88,36500.0,34.3812,34.4278,34.1392,34.3347,36500.0
2010-04-21 10:00:00,36.89,37.25,36.85,37.12,116400.0,34.344,34.6791,34.3067,34.5581,116400.0
2010-04-21 10:30:00,37.13,37.14,36.84,36.97,108100.0,34.5674,34.5767,34.2974,34.4184,108100.0
2010-04-21 11:00:00,36.97,36.99,36.67,36.76,79100.0,34.4184,34.4371,34.1392,34.2229,79100.0
2010-04-21 11:30:00,36.74,36.76,36.53,36.63,69200.0,34.2043,34.2229,34.0088,34.1019,69200.0
2010-04-21 12:00:00,36.62,36.67,36.52,36.52,36400.0,34.0926,34.1392,33.9995,33.9995,36400.0
2010-04-21 12:30:00,36.53,36.63,36.49,36.56,30700.0,34.0088,34.1019,33.9716,34.0367,30700.0
2010-04-21 13:00:00,36.56,36.56,36.42,36.45,36200.0,34.0367,34.0367,33.9064,33.9343,36200.0
2010-04-21 13:30:00,36.45,36.51,36.38,36.4,47000.0,33.9343,33.9902,33.8692,33.8878,47000.0
2010-04-21 14:00:00,36.4,36.41,36.04,36.06,149700.0,33.8878,33.8971,33.5526,33.5713,149700.0
2010-04-21 14:30:00,36.07,36.11,35.82,35.96,187000.0,33.5806,33.6178,33.3478,33.4782,187000.0
2010-04-21 15:00:00,35.98,36.1,35.97,36.03,78900.0,33.4968,33.6085,33.4875,33.5433,78900.0
2010-04-21 15:30:00,36.03,36.06,35.99,35.99,279600.0,33.5433,33.5713,33.5061,33.5061,279600.0
2010-04-22 09:30:00,35.69,35.76,35.41,35.76,70100.0,33.2268,33.292,32.9661,33.292,70100.0
2010-04-22 10:00:00,35.77,35.96,35.66,35.95,48500.0,33.3013,33.4782,33.1989,33.4688,48500.0
2010-04-22 10:30:00,35.94,36.3,35.9,36.16,137700.0,33.4595,33.7947,33.4223,33.6643,137700.0
2010-04-22 11:00:00,36.16,36.2,36.04,36.18,50300.0,33.6643,33.7016,33.5526,33.683,50300.0
2010-04-22 11:30:00,36.18,36.18,35.87,35.87,69400.0,33.683,33.683,33.3944,33.3944,69400.0
2010-04-22 12:00:00,35.86,36.01,35.84,35.96,43400.0,33.3851,33.5247,33.3664,33.4782,43400.0
2010-04-22 12:30:00,35.98,35.98,35.86,35.9,26800.0,33.4968,33.4968,33.3851,33.4223,26800.0
2010-04-22 13:00:00,35.88,36.03,35.87,35.96,59700.0,33.4037,33.5433,33.3944,33.4782,59700.0
2010-04-22 13:30:00,35.96,36.02,35.87,35.97,42700.0,33.4782,33.534,33.3944,33.4875,42700.0
2010-04-22 14:00:00,35.98,36.07,35.93,36.07,53700.0,33.4968,33.5806,33.4502,33.5806,53700.0
2010-04-22 14:30:00,36.06,36.07,35.88,35.93,104100.0,33.5713,33.5806,33.4037,33.4502,104100.0
2010-04-22 15:00:00,35.93,36.0,35.9,35.97,102400.0,33.4502,33.5154,33.4223,33.4875,102400.0
2010-04-22 15:30:00,35.96,35.97,35.8,35.88,261700.0,33.4782,33.4875,33.3292,33.4037,261700.0
2010-04-23 09:30:00,35.97,36.69,35.97,36.53,220200.0,33.4875,34.1578,33.4875,34.0088,220200.0
2010-04-23 10:00:00,36.53,36.68,36.27,36.3,184200.0,34.0088,34.1485,33.7668,33.7947,184200.0
2010-04-23 10:30:00,36.29,36.44,36.24,36.39,88200.0,33.7854,33.925,33.7388,33.8785,88200.0
2010-04-23 11:00:00,36.39,36.64,36.29,36.39,205800.0,33.8785,34.1112,33.7854,33.8785,205800.0
2010-04-23 11:30:00,36.38,36.54,36.38,36.54,84800.0,33.8692,34.0181,33.8692,34.0181,84800.0
2010-04-23 12:00:00,36.55,36.74,36.55,36.59,141200.0,34.0274,34.2043,34.0274,34.0647,141200.0
2010-04-23 12:30:00,36.59,36.76,36.57,36.69,81600.0,34.0647,34.2229,34.0461,34.1578,81600.0
2010-04-23 13:00:00,36.7,36.73,36.63,36.67,113400.0,34.1671,34.195,34.1019,34.1392,113400.0
2010-04-23 13:30:00,36.67,36.83,36.67,36.74,49500.0,34.1392,34.2881,34.1392,34.2043,49500.0
2010-04-23 14:00:00,36.74,36.74,36.6,36.71,49900.0,34.2043,34.2043,34.074,34.1764,49900.0
2010-04-23 14:30:00,36.72,36.79,36.59,36.77,89000.0,34.1857,34.2509,34.0647,34.2322,89000.0
2010-04-23 15:00:00,36.77,37.07,36.75,36.77,204700.0,34.2322,34.5115,34.2136,34.2322,204700.0
2010-04-23 15:30:00,36.77,36.83,36.42,36.51,451600.0,34.2322,34.2881,33.9064,33.9902,451600.0
2010-04-26 09:30:00,36.58,36.64,36.03,36.37,99500.0,34.0554,34.1112,33.5433,33.8599,99500.0
2010-04-26 10:00:00,36.39,36.43,36.06,36.28,89800.0,33.8785,33.9157,33.5713,33.7761,89800.0
2010-04-26 10:30:00,36.28,36.52,36.14,36.21,66700.0,33.7761,33.9995,33.6457,33.7109,66700.0
2010-04-26 11:00:00,36.21,36.44,36.18,36.43,41800.0,33.7109,33.925,33.683,33.9157,41800.0
2010-04-26 11:30:00,36.43,36.48,36.33,36.35,40400.0,33.9157,33.9623,33.8226,33.8412,40400.0
2010-04-26 12:00:00,36.35,36.36,36.19,36.22,46400.0,33.8412,33.8505,33.6923,33.7202,46400.0
2010-04-26 12:30:00,36.22,36.22,36.0,36.11,34700.0,33.7202,33.7202,33.5154,33.6178,34700.0
2010-04-26 13:00:00,36.11,36.28,36.11,36.14,59400.0,33.6178,33.7761,33.6178,33.6457,59400.0
2010-04-26 13:30:00,36.14,36.15,35.9,36.0,80500.0,33.6457,33.655,33.4223,33.5154,80500.0
2010-04-26 14:00:00,36.0,36.1,36.0,36.03,62400.0,33.5154,33.6085,33.5154,33.5433,62400.0
2010-04-26 14:30:00,36.04,36.1,36.0,36.0,71200.0,33.5526,33.6085,33.5154,33.5154,71200.0
2010-04-26 15:00:00,36.01,36.04,35.86,35.87,107200.0,33.5247,33.5526,33.3851,33.3944,107200.0
2010-04-26 15:30:00,35.88,36.04,35.87,35.91,211600.0,33.4037,33.5526,33.3944,33.4316,211600.0
2010-04-27 09:30:00,35.93,38.21,35.93,37.88,573200.0,33.4502,35.5729,33.4502,35.2656,573200.0
2010-04-27 10:00:00,37.89,37.97,37.51,37.71,340700.0,35.275,35.3494,34.9212,35.1074,340700.0
2010-04-27 10:30:00,37.71,37.73,37.21,37.38,328800.0,35.1074,35.126,34.6419,34.8001,328800.0
2010-04-27 11:00:00,37.38,37.46,37.03,37.06,412300.0,34.8001,34.8746,34.4743,34.5022,412300.0
2010-04-27 11:30:00,37.02,37.3,36.71,37.25,229100.0,34.465,34.7257,34.1764,34.6791,229100.0
2010-04-27 12:00:00,37.25,37.32,36.8,36.85,115400.0,34.6791,34.7443,34.2602,34.3067,115400.0
2010-04-27 12:30:00,36.86,37.06,36.85,37.01,79000.0,34.316,34.5022,34.3067,34.4557,79000.0
2010-04-27 13:00:00,37.01,37.08,36.88,37.0,136800.0,34.4557,34.5209,34.3347,34.4464,136800.0
2010-04-27 13:30:00,37.01,37.05,36.92,36.98,107300.0,34.4557,34.4929,34.3719,34.4278,107300.0
2010-04-27 14:00:00,36.95,37.03,36.84,37.01,126200.0,34.3998,34.4743,34.2974,34.4557,126200.0
2010-04-27 14:30:00,37.01,37.11,36.82,36.85,144700.0,34.4557,34.5488,34.2788,34.3067,144700.0
2010-04-27 15:00:00,36.84,36.86,36.65,36.72,308100.0,34.2974,34.316,34.1205,34.1857,308100.0
2010-04-27 15:30:00,36.72,37.0,36.69,36.94,660100.0,34.1857,34.4464,34.1578,34.3905,660100.0
2010-04-28 09:30:00,36.98,37.06,36.8,36.88,105600.0,34.4278,34.5022,34.2602,34.3347,105600.0
2010-04-28 10:00:00,36.88,37.0,36.79,36.8,157400.0,34.3347,34.4464,34.2509,34.2602,157400.0
2010-04-28 10:30:00,36.79,37.19,36.78,37.08,58300.0,34.2509,34.6233,34.2416,34.5209,58300.0
2010-04-28 11:00:00,37.08,37.18,36.94,36.99,90000.0,34.5209,34.614,34.3905,34.4371,90000.0
2010-04-28 11:30:00,37.0,37.05,36.68,36.73,71700.0,34.4464,34.4929,34.1485,34.195,71700.0
2010-04-28 12:00:00,36.72,36.86,36.65,36.78,23700.0,34.1857,34.316,34.1205,34.2416,23700.0
2010-04-28 12:30:00,36.78,36.87,36.69,36.82,31700.0,34.2416,34.3253,34.1578,34.2788,31700.0
2010-04-28 13:00:00,36.82,36.82,36.74,36.79,51000.0,34.2788,34.2788,34.2043,34.2509,51000.0
2010-04-28 13:30:00,36.8,36.8,36.73,36.77,186200.0,34.2602,34.2602,34.195,34.2322,186200.0
2010-04-28 14:00:00,36.77,36.78,36.67,36.72,102700.0,34.2322,34.2416,34.1392,34.1857,102700.0
2010-04-28 14:30:00,36.73,36.8,36.66,36.73,184100.0,34.195,34.2602,34.1298,34.195,184100.0
2010-04-28 15:00:00,36.72,36.83,36.72,36.78,94100.0,34.1857,34.2881,34.1857,34.2416,94100.0
2010-04-28 15:30:00,36.78,36.82,36.55,36.75,195100.0,34.2416,34.2788,34.0274,34.2136,195100.0
2010-04-29 09:30:00,36.87,37.14,36.78,36.81,47400.0,34.3253,34.5767,34.2416,34.2695,47400.0
2010-04-29 10:00:00,36.79,37.05,36.75,37.04,68700.0,34.2509,34.4929,34.2136,34.4836,68700.0
2010-04-29 10:30:00,37.05,37.28,36.97,37.23,66400.0,34.4929,34.7071,34.4184,34.6605,66400.0
2010-04-29 11:00:00,37.24,37.36,37.18,37.33,73100.0,34.6698,34.7815,34.614,34.7536,73100.0
2010-04-29 11:30:00,37.34,37.49,37.3,37.47,47800.0,34.7629,34.9026,34.7257,34.8839,47800.0
2010-04-29 12:00:00,37.48,37.65,37.44,37.54,56100.0,34.8932,35.0515,34.856,34.9491,56100.0
2010-04-29 12:30:00,37.55,37.73,37.52,37.72,44700.0,34.9584,35.126,34.9305,35.1167,44700.0
2010-04-29 13:00:00,37.73,37.82,37.65,37.74,44100.0,35.126,35.2098,35.0515,35.1353,44100.0
2010-04-29 13:30:00,37.74,37.76,37.67,37.73,44600.0,35.1353,35.1539,35.0701,35.126,44600.0
2010-04-29 14:00:00,37.73,37.95,37.72,37.93,60500.0,35.126,35.3308,35.1167,35.3122,60500.0
2010-04-29 14:30:00,37.92,37.99,37.88,37.89,74600.0,35.3029,35.368,35.2656,35.275,74600.0
2010-04-29 15:00:00,37.89,37.9,37.76,37.89,130000.0,35.275,35.2843,35.1539,35.275,130000.0
2010-04-29 15:30:00,37.89,38.28,37.89,38.2,408200.0,35.275,35.638,35.275,35.5636,408200.0
2010-04-30 09:30:00,38.2,38.52,38.07,38.2,68200.0,35.5636,35.8615,35.4425,35.5636,68200.0
2010-04-30 10:00:00,38.22,38.68,38.13,38.56,130700.0,35.5822,36.0104,35.4984,35.8987,130700.0
2010-04-30 10:30:00,38.56,38.67,38.38,38.46,82200.0,35.8987,36.0011,35.7311,35.8056,82200.0
2010-04-30 11:00:00,38.49,38.55,38.15,38.15,90300.0,35.8335,35.8894,35.517,35.517,90300.0
2010-04-30 11:30:00,38.17,38.19,38.01,38.13,108300.0,35.5356,35.5542,35.3867,35.4984,108300.0
2010-04-30 12:00:00,38.14,38.2,38.04,38.04,152200.0,35.5077,35.5636,35.4146,35.4146,152200.0
2010-04-30 12:30:00,38.02,38.09,37.91,37.97,78600.0,35.396,35.4611,35.2936,35.3494,78600.0
2010-04-30 13:00:00,37.96,38.19,37.92,38.18,100700.0,35.3401,35.5542,35.3029,35.5449,100700.0
2010-04-30 13:30:00,38.19,38.2,37.94,37.95,75100.0,35.5542,35.5636,35.3215,35.3308,75100.0
2010-04-30 14:00:00,37.94,37.96,37.7,37.72,61900.0,35.3215,35.3401,35.0981,35.1167,61900.0
2010-04-30 14:30:00,37.73,37.74,37.56,37.64,99100.0,35.126,35.1353,34.9677,35.0422,99100.0
2010-04-30 15:00:00,37.63,37.69,37.42,37.42,84700.0,35.0329,35.0888,34.8374,34.8374,84700.0
2010-04-30 15:30:00,37.43,37.5,37.1,37.13,294800.0,34.8467,34.9119,34.5395,34.5674,294800.0
2010-05-03 09:30:00,37.32,37.64,36.92,37.47,166300.0,34.7443,35.0422,34.3719,34.8839,166300.0
2010-05-03 10:00:00,37.46,37.67,37.45,37.59,110100.0,34.8746,35.0701,34.8653,34.9957,110100.0
2010-05-03 10:30:00,37.59,37.66,37.46,37.59,149200.0,34.9957,35.0608,34.8746,34.9957,149200.0
2010-05-03 11:00:00,37.58,37.61,37.35,37.49,101000.0,34.9863,35.0143,34.7722,34.9026,101000.0
2010-05-03 11:30:00,37.49,37.82,37.36,37.82,95800.0,34.9026,35.2098,34.7815,35.2098,95800.0
2010-05-03 12:00:00,37.8,37.94,37.79,37.89,66400.0,35.1912,35.3215,35.1819,35.275,66400.0
2010-05-03 12:30:00,37.89,37.89,37.68,37.87,56200.0,35.275,35.275,35.0794,35.2563,56200.0
2010-05-03 13:00:00,37.86,37.86,37.73,37.8,38700.0,35.247,35.247,35.126,35.1912,38700.0
2010-05-03 13:30:00,37.79,37.95,37.75,37.88,36600.0,35.1819,35.3308,35.1446,35.2656,36600.0
2010-05-03 14:00:00,37.89,38.02,37.76,37.96,55700.0,35.275,35.396,35.1539,35.3401,55700.0
2010-05-03 14:30:00,37.95,38.16,37.94,38.08,123400.0,35.3308,35.5263,35.3215,35.4518,123400.0
2010-05-03 15:00:00,38.08,38.08,37.87,37.9,77200.0,35.4518,35.4518,35.2563,35.2843,77200.0
2010-05-03 15:30:00,37.88,37.92,37.75,37.81,180000.0,35.2656,35.3029,35.1446,35.2005,180000.0
2010-05-04 09:30:00,37.67,37.67,36.92,37.3,122200.0,35.0701,35.0701,34.3719,34.7257,122200.0
2010-05-04 10:00:00,37.3,37.45,37.2,37.3,180500.0,34.7257,34.8653,34.6326,34.7257,180500.0
2010-05-04 10:30:00,37.3,37.5,36.96,36.96,111700.0,34.7257,34.9119,34.4091,34.4091,111700.0
2010-05-04 11:00:00,36.97,37.02,36.79,36.85,46000.0,34.4184,34.465,34.2509,34.3067,46000.0
2010-05-04 11:30:00,36.85,37.02,36.85,36.92,49600.0,34.3067,34.465,34.3067,34.3719,49600.0
2010-05-04 12:00:00,36.91,37.0,36.8,36.9,71100.0,34.3626,34.4464,34.2602,34.3533,71100.0
2010-05-04 12:30:00,36.87,36.94,36.79,36.8,30100.0,34.3253,34.3905,34.2509,34.2602,30100.0
2010-05-04 13:00:00,36.81,36.91,36.65,36.67,37300.0,34.2695,34.3626,34.1205,34.1392,37300.0
2010-05-04 13:30:00,36.68,36.8,36.66,36.79,35600.0,34.1485,34.2602,34.1298,34.2509,35600.0
2010-05-04 14:00:00,36.81,36.84,36.66,36.69,29400.0,34.2695,34.2974,34.1298,34.1578,29400.0
2010-05-04 14:30:00,36.67,36.73,36.51,36.63,43000.0,34.1392,34.195,33.9902,34.1019,43000.0
2010-05-04 15:00:00,36.63,36.65,36.53,36.58,93400.0,34.1019,34.1205,34.0088,34.0554,93400.0
2010-05-04 15:30:00,36.59,36.6,36.4,36.58,318900.0,34.0647,34.074,33.8878,34.0554,318900.0
2010-05-05 09:30:00,36.29,36.86,35.99,36.17,68600.0,33.7854,34.316,33.5061,33.6737,68600.0
2010-05-05 10:00:00,36.17,36.46,36.15,36.27,87100.0,33.6737,33.9436,33.655,33.7668,87100.0
2010-05-05 10:30:00,36.28,36.37,36.13,36.13,90300.0,33.7761,33.8599,33.6364,33.6364,90300.0
2010-05-05 11:00:00,36.13,36.19,35.88,36.11,108700.0,33.6364,33.6923,33.4037,33.6178,108700.0
2010-05-05 11:30:00,36.1,36.42,36.09,36.42,108000.0,33.6085,33.9064,33.5992,33.9064,108000.0
2010-05-05 12:00:00,36.42,36.43,36.2,36.24,65700.0,33.9064,33.9157,33.7016,33.7388,65700.0
2010-05-05 12:30:00,36.24,36.31,36.12,36.21,53000.0,33.7388,33.804,33.6271,33.7109,53000.0
2010-05-05 13:00:00,36.21,36.22,36.11,36.15,37500.0,33.7109,33.7202,33.6178,33.655,37500.0
2010-05-05 13:30:00,36.15,36.26,36.13,36.22,36700.0,33.655,33.7574,33.6364,33.7202,36700.0
2010-05-05 14:00:00,36.2,36.26,36.17,36.17,44000.0,33.7016,33.7574,33.6737,33.6737,44000.0
2010-05-05 14:30:00,36.17,36.25,36.06,36.23,180600.0,33.6737,33.7481,33.5713,33.7295,180600.0
2010-05-05 15:00:00,36.23,36.27,36.1,36.11,89900.0,33.7295,33.7668,33.6085,33.6178,89900.0
2010-05-05 15:30:00,36.11,36.17,36.01,36.02,208900.0,33.6178,33.6737,33.5247,33.534,208900.0
2010-05-06 09:30:00,35.8,36.37,35.72,36.19,69800.0,33.3292,33.8599,33.2547,33.6923,69800.0
2010-05-06 10:00:00,36.2,36.45,36.2,36.26,62800.0,33.7016,33.9343,33.7016,33.7574,62800.0
2010-05-06 10:30:00,36.25,36.37,36.09,36.1,50100.0,33.7481,33.8599,33.5992,33.6085,50100.0
2010-05-06 11:00:00,36.1,36.1,35.71,35.74,78400.0,33.6085,33.6085,33.2454,33.2733,78400.0
2010-05-06 11:30:00,35.73,35.78,35.61,35.63,94200.0,33.264,33.3106,33.1523,33.1709,94200.0
2010-05-06 12:00:00,35.63,35.79,35.63,35.65,63600.0,33.1709,33.3199,33.1709,33.1895,63600.0
2010-05-06 12:30:00,35.65,35.74,35.61,35.7,110200.0,33.1895,33.2733,33.1523,33.2361,110200.0
2010-05-06 13:00:00,35.71,35.81,35.36,35.39,65600.0,33.2454,33.3385,32.9196,32.9475,65600.0
2010-05-06 13:30:00,35.38,35.41,35.06,35.09,126000.0,32.9382,32.9661,32.6403,32.6682,126000.0
2010-05-06 14:00:00,35.08,35.13,34.5,34.54,155800.0,32.6589,32.7054,32.1189,32.1562,155800.0
2010-05-06 14:30:00,34.54,34.88,33.42,34.75,359000.0,32.1562,32.4727,31.1135,32.3517,359000.0
2010-05-06 15:00:00,34.75,35.37,33.84,34.78,190700.0,32.3517,32.9289,31.5045,32.3796,190700.0
2010-05-06 15:30:00,34.8,35.28,34.76,35.03,284100.0,32.3982,32.8451,32.361,32.6123,284100.0
2010-05-07 09:30:00,35.1,35.9,35.1,35.78,193000.0,32.6775,33.4223,32.6775,33.3106,193000.0
2010-05-07 10:00:00,35.78,35.82,34.9,34.98,249200.0,33.3106,33.3478,32.4913,32.5658,249200.0
2010-05-07 10:30:00,34.99,35.15,34.81,34.86,118300.0,32.5751,32.7241,32.4075,32.4541,118300.0
2010-05-07 11:00:00,34.83,35.77,34.81,35.31,119500.0,32.4261,33.3013,32.4075,32.873,119500.0
2010-05-07 11:30:00,35.3,35.55,35.14,35.52,104400.0,32.8637,33.0964,32.7147,33.0685,104400.0
2010-05-07 12:00:00,35.51,35.78,35.39,35.45,80100.0,33.0592,33.3106,32.9475,33.0034,80100.0
2010-05-07 12:30:00,35.46,35.53,35.3,35.37,88800.0,33.0127,33.0778,32.8637,32.9289,88800.0
2010-05-07 13:00:00,35.35,35.48,35.22,35.37,82300.0,32.9103,33.0313,32.7892,32.9289,82300.0
2010-05-07 13:30:00,35.37,35.6,35.36,35.37,63100.0,32.9289,33.143,32.9196,32.9289,63100.0
2010-05-07 14:00:00,35.37,35.42,35.12,35.15,111100.0,32.9289,32.9754,32.6961,32.7241,111100.0
2010-05-07 14:30:00,35.15,35.42,35.14,35.38,285900.0,32.7241,32.9754,32.7147,32.9382,285900.0
2010-05-07 15:00:00,35.38,35.7,35.27,35.53,253700.0,32.9382,33.2361,32.8358,33.0778,253700.0
2010-05-07 15:30:00,35.54,35.73,35.29,35.45,798400.0,33.0871,33.264,32.8544,33.0034,798400.0
2010-05-10 09:30:00,36.75,36.97,36.38,36.39,152300.0,34.2136,34.4184,33.8692,33.8785,152300.0
2010-05-10 10:00:00,36.39,36.5,36.17,36.3,123200.0,33.8785,33.9809,33.6737,33.7947,123200.0
2010-05-10 10:30:00,36.27,36.61,36.25,36.54,166100.0,33.7668,34.0833,33.7481,34.0181,166100.0
2010-05-10 11:00:00,36.54,36.71,36.53,36.56,100700.0,34.0181,34.1764,34.0088,34.0367,100700.0
2010-05-10 11:30:00,36.55,36.72,36.51,36.72,51700.0,34.0274,34.1857,33.9902,34.1857,51700.0
2010-05-10 12:00:00,36.72,36.74,36.64,36.72,44400.0,34.1857,34.2043,34.1112,34.1857,44400.0
2010-05-10 12:30:00,36.72,36.76,36.6,36.66,62800.0,34.1857,34.2229,34.074,34.1298,62800.0
2010-05-10 13:00:00,36.65,36.66,36.38,36.54,77100.0,34.1205,34.1298,33.8692,34.0181,77100.0
2010-05-10 13:30:00,36.54,36.62,36.42,36.6,59400.0,34.0181,34.0926,33.9064,34.074,59400.0
2010-05-10 14:00:00,36.6,36.64,36.46,36.62,56400.0,34.074,34.1112,33.9436,34.0926,56400.0
2010-05-10 14:30:00,36.62,36.66,36.42,36.5,87900.0,34.0926,34.1298,33.9064,33.9809,87900.0
2010-05-10 15:00:00,36.49,36.52,36.34,36.43,176800.0,33.9716,33.9995,33.8319,33.9157,176800.0
2010-05-10 15:30:00,36.43,36.65,36.42,36.62,159800.0,33.9157,34.1205,33.9064,34.0926,159800.0
2010-05-11 09:30:00,36.32,36.44,36.06,36.43,42100.0,33.8133,33.925,33.5713,33.9157,42100.0
2010-05-11 10:00:00,36.42,36.54,36.33,36.47,36100.0,33.9064,34.0181,33.8226,33.953,36100.0
2010-05-11 10:30:00,36.46,36.56,36.34,36.39,43800.0,33.9436,34.0367,33.8319,33.8785,43800.0
2010-05-11 11:00:00,36.4,36.64,36.39,36.61,46500.0,33.8878,34.1112,33.8785,34.0833,46500.0
2010-05-11 11:30:00,36.64,36.67,36.53,36.64,74900.0,34.1112,34.1392,34.0088,34.1112,74900.0
2010-05-11 12:00:00,36.64,36.98,36.62,36.87,39200.0,34.1112,34.4278,34.0926,34.3253,39200.0
2010-05-11 12:30:00,36.87,37.23,36.81,37.23,146600.0,34.3253,34.6605,34.2695,34.6605,146600.0
2010-05-11 13:00:00,37.21,37.27,37.07,37.11,76500.0,34.6419,34.6977,34.5115,34.5488,76500.0
2010-05-11 13:30:00,37.1,37.48,37.07,37.47,102300.0,34.5395,34.8932,34.5115,34.8839,102300.0
2010-05-11 14:00:00,37.45,37.69,37.42,37.67,423100.0,34.8653,35.0888,34.8374,35.0701,423100.0
2010-05-11 14:30:00,37.65,37.65,37.47,37.56,180900.0,35.0515,35.0515,34.8839,34.9677,180900.0
2010-05-11 15:00:00,37.56,37.56,37.4,37.53,214300.0,34.9677,34.9677,34.8188,34.9398,214300.0
2010-05-11 15:30:00,37.5,37.62,37.42,37.46,224200.0,34.9119,35.0236,34.8374,34.8746,224200.0
2010-05-12 09:30:00,37.69,37.7,37.38,37.56,122600.0,35.0888,35.0981,34.8001,34.9677,122600.0
2010-05-12 10:00:00,37.54,37.75,37.47,37.66,109300.0,34.9491,35.1446,34.8839,35.0608,109300.0
2010-05-12 10:30:00,37.68,37.7,37.53,37.58,66300.0,35.0794,35.0981,34.9398,34.9863,66300.0
2010-05-12 11:00:00,37.59,37.66,37.45,37.49,89900.0,34.9957,35.0608,34.8653,34.9026,89900.0
2010-05-12 11:30:00,37.48,37.65,37.46,37.65,47000.0,34.8932,35.0515,34.8746,35.0515,47000.0
2010-05-12 12:00:00,37.66,37.66,37.51,37.57,29300.0,35.0608,35.0608,34.9212,34.977,29300.0
2010-05-12 12:30:00,37.57,37.63,37.49,37.63,32100.0,34.977,35.0329,34.9026,35.0329,32100.0
2010-05-12 13:00:00,37.62,37.88,37.57,37.81,70600.0,35.0236,35.2656,34.977,35.2005,70600.0
2010-05-12 13:30:00,37.81,38.02,37.81,37.93,56700.0,35.2005,35.396,35.2005,35.3122,56700.0
2010-05-12 14:00:00,37.94,38.08,37.82,38.08,72500.0,35.3215,35.4518,35.2098,35.4518,72500.0
2010-05-12 14:30:00,38.09,38.1,37.96,38.01,54800.0,35.4611,35.4705,35.3401,35.3867,54800.0
2010-05-12 15:00:00,38.02,38.06,37.89,37.95,93600.0,35.396,35.4332,35.275,35.3308,93600.0
2010-05-12 15:30:00,37.95,38.1,37.93,37.94,224200.0,35.3308,35.4705,35.3122,35.3215,224200.0
2010-05-13 09:30:00,37.81,38.36,37.66,38.18,53300.0,35.2005,35.7125,35.0608,35.5449,53300.0
2010-05-13 10:00:00,38.15,38.54,38.12,38.48,65000.0,35.517,35.8801,35.4891,35.8242,65000.0
2010-05-13 10:30:00,38.45,38.47,38.05,38.07,103900.0,35.7963,35.8149,35.4239,35.4425,103900.0
2010-05-13 11:00:00,38.06,38.12,37.94,38.04,80300.0,35.4332,35.4891,35.3215,35.4146,80300.0
2010-05-13 11:30:00,38.04,38.08,37.85,37.97,204000.0,35.4146,35.4518,35.2377,35.3494,204000.0
2010-05-13 12:00:00,37.97,38.02,37.88,37.96,29400.0,35.3494,35.396,35.2656,35.3401,29400.0
2010-05-13 12:30:00,37.96,38.0,37.91,37.93,18500.0,35.3401,35.3774,35.2936,35.3122,18500.0
2010-05-13 13:00:00,37.93,38.05,37.91,38.01,72200.0,35.3122,35.4239,35.2936,35.3867,72200.0
2010-05-13 13:30:00,38.01,38.12,37.99,37.99,70300.0,35.3867,35.4891,35.368,35.368,70300.0
2010-05-13 14:00:00,37.99,38.02,37.98,37.99,18700.0,35.368,35.396,35.3587,35.368,18700.0
2010-05-13 14:30:00,38.0,38.01,37.86,37.91,66500.0,35.3774,35.3867,35.247,35.2936,66500.0
2010-05-13 15:00:00,37.91,38.02,37.8,37.91,177500.0,35.2936,35.396,35.1912,35.2936,177500.0
2010-05-13 15:30:00,37.91,37.91,37.7,37.71,299700.0,35.2936,35.2936,35.0981,35.1074,299700.0
2010-05-14 09:30:00,37.48,37.72,37.02,37.37,62800.0,34.8932,35.1167,34.465,34.7908,62800.0
2010-05-14 10:00:00,37.35,37.53,37.28,37.4,72100.0,34.7722,34.9398,34.7071,34.8188,72100.0
2010-05-14 10:30:00,37.37,37.47,37.31,37.42,53900.0,34.7908,34.8839,34.735,34.8374,53900.0
2010-05-14 11:00:00,37.4,37.41,37.08,37.1,115700.0,34.8188,34.8281,34.5209,34.5395,115700.0
2010-05-14 11:30:00,37.05,37.18,37.03,37.07,77500.0,34.4929,34.614,34.4743,34.5115,77500.0
2010-05-14 12:00:00,37.08,37.08,36.9,37.06,50200.0,34.5209,34.5209,34.3533,34.5022,50200.0
2010-05-14 12:30:00,37.06,37.12,36.98,37.06,56800.0,34.5022,34.5581,34.4278,34.5022,56800.0
2010-05-14 13:00:00,37.07,37.62,37.05,37.61,155800.0,34.5115,35.0236,34.4929,35.0143,155800.0
2010-05-14 13:30:00,37.6,40.81,37.58,39.88,1290200.0,35.005,37.9934,34.9863,37.1276,1290200.0
2010-05-14 14:00:00,39.85,40.17,38.9,39.69,904200.0,37.0997,37.3976,36.2152,36.9507,904200.0
2010-05-14 14:30:00,39.69,39.81,39.07,39.39,374000.0,36.9507,37.0624,36.3735,36.6714,374000.0
2010-05-14 15:00:00,39.4,39.43,38.93,39.06,287700.0,36.6807,36.7087,36.2432,36.3642,287700.0
2010-05-14 15:30:00,39.07,39.21,38.87,39.06,778400.0,36.3735,36.5038,36.1873,36.3642,778400.0
2010-05-17 09:30:00,43.2,43.47,41.72,42.17,2123900.0,40.2185,40.4698,38.8406,39.2596,2123900.0
2010-05-17 10:00:00,42.17,42.42,41.95,42.26,604500.0,39.2596,39.4923,39.0547,39.3433,604500.0
2010-05-17 10:30:00,42.25,42.52,41.77,41.79,484600.0,39.334,39.5854,38.8872,38.9058,484600.0
2010-05-17 11:00:00,41.78,41.92,41.5,41.73,464700.0,38.8965,39.0268,38.6358,38.8499,464700.0
2010-05-17 11:30:00,41.73,41.91,41.63,41.71,311500.0,38.8499,39.0175,38.7568,38.8313,311500.0
2010-05-17 12:00:00,41.71,41.85,41.0,41.69,566100.0,38.8313,38.9616,38.1703,38.8127,566100.0
2010-05-17 12:30:00,41.67,41.77,41.53,41.6,130200.0,38.7941,38.8872,38.6637,38.7289,130200.0
2010-05-17 13:00:00,41.61,41.77,41.55,41.67,146900.0,38.7382,38.8872,38.6823,38.7941,146900.0
2010-05-17 13:30:00,41.66,41.91,41.6,41.8,204000.0,38.7848,39.0175,38.7289,38.9151,204000.0
2010-05-17 14:00:00,41.8,41.86,41.61,41.82,284900.0,38.9151,38.971,38.7382,38.9337,284900.0
2010-05-17 14:30:00,41.81,42.21,41.8,42.06,389900.0,38.9244,39.2968,38.9151,39.1571,389900.0
2010-05-17 15:00:00,42.06,42.25,42.0,42.15,268300.0,39.1571,39.334,39.1013,39.2409,268300.0
2010-05-17 15:30:00,42.15,42.22,42.02,42.15,763400.0,39.2409,39.3061,39.1199,39.2409,763400.0
2010-05-18 09:30:00,42.09,42.5,41.89,41.95,432500.0,39.1851,39.5668,38.9989,39.0547,432500.0
2010-05-18 10:00:00,41.96,42.13,41.83,41.95,220500.0,39.0641,39.2223,38.943,39.0547,220500.0
2010-05-18 10:30:00,41.95,41.97,41.63,41.79,220000.0,39.0547,39.0734,38.7568,38.9058,220000.0
2010-05-18 11:00:00,41.76,41.91,41.76,41.83,285600.0,38.8779,39.0175,38.8779,38.943,285600.0
2010-05-18 11:30:00,41.83,41.84,41.46,41.78,230400.0,38.943,38.9523,38.5986,38.8965,230400.0
2010-05-18 12:00:00,41.79,41.95,41.77,41.94,213300.0,38.9058,39.0547,38.8872,39.0454,213300.0
2010-05-18 12:30:00,41.95,42.0,41.82,41.93,141700.0,39.0547,39.1013,38.9337,39.0361,141700.0
2010-05-18 13:00:00,41.93,42.07,41.8,42.0,214100.0,39.0361,39.1665,38.9151,39.1013,214100.0
2010-05-18 13:30:00,42.0,42.0,41.62,41.62,305800.0,39.1013,39.1013,38.7475,38.7475,305800.0
2010-05-18 14:00:00,41.63,41.77,41.6,41.7,315300.0,38.7568,38.8872,38.7289,38.822,315300.0
2010-05-18 14:30:00,41.69,41.8,41.66,41.7,395500.0,38.8127,38.9151,38.7848,38.822,395500.0
2010-05-18 15:00:00,41.7,41.8,41.57,41.72,409600.0,38.822,38.9151,38.701,38.8406,409600.0
2010-05-18 15:30:00,41.71,41.85,41.65,41.81,435200.0,38.8313,38.9616,38.7754,38.9244,435200.0
2010-05-19 09:30:00,41.53,42.15,41.49,42.15,117700.0,38.6637,39.2409,38.6265,39.2409,117700.0
2010-05-19 10:00:00,42.18,42.19,41.4,41.64,176600.0,39.2689,39.2782,38.5427,38.7661,176600.0
2010-05-19 10:30:00,41.64,41.8,41.46,41.66,128100.0,38.7661,38.9151,38.5986,38.7848,128100.0
2010-05-19 11:00:00,41.66,41.69,41.36,41.54,100800.0,38.7848,38.8127,38.5055,38.673,100800.0
2010-05-19 11:30:00,41.51,41.71,41.51,41.69,96800.0,38.6451,38.8313,38.6451,38.8127,96800.0
2010-05-19 12:00:00,41.69,41.77,41.46,41.57,122500.0,38.8127,38.8872,38.5986,38.701,122500.0
2010-05-19 12:30:00,41.55,41.7,41.48,41.7,70000.0,38.6823,38.822,38.6172,38.822,70000.0
2010-05-19 13:00:00,41.71,41.93,41.6,41.84,60900.0,38.8313,39.0361,38.7289,38.9523,60900.0
2010-05-19 13:30:00,41.83,41.99,41.81,41.9,68300.0,38.943,39.092,38.9244,39.0082,68300.0
2010-05-19 14:00:00,41.9,42.12,41.9,42.12,87800.0,39.0082,39.213,39.0082,39.213,87800.0
2010-05-19 14:30:00,42.11,42.13,41.98,42.07,123700.0,39.2037,39.2223,39.0827,39.1665,123700.0
2010-05-19 15:00:00,42.05,42.08,41.87,42.06,197600.0,39.1478,39.1758,38.9803,39.1571,197600.0
2010-05-19 15:30:00,42.07,42.21,42.0,42.1,316700.0,39.1665,39.2968,39.1013,39.1944,316700.0
2010-05-20 09:30:00,41.24,42.03,41.16,41.84,118800.0,38.3937,39.1292,38.3193,38.9523,118800.0
2010-05-20 10:00:00,41.81,42.26,41.7,41.76,446800.0,38.9244,39.3433,38.822,38.8779,446800.0
2010-05-20 10:30:00,41.75,41.88,41.59,41.72,360400.0,38.8685,38.9896,38.7196,38.8406,360400.0
2010-05-20 11:00:00,41.7,42.0,41.7,41.9,284400.0,38.822,39.1013,38.822,39.0082,284400.0
2010-05-20 11:30:00,41.91,42.38,41.91,42.09,146000.0,39.0175,39.4551,39.0175,39.1851,146000.0
2010-05-20 12:00:00,42.09,42.14,41.8,41.83,104400.0,39.1851,39.2316,38.9151,38.943,104400.0
2010-05-20 12:30:00,41.83,41.83,41.56,41.65,134200.0,38.943,38.943,38.6917,38.7754,134200.0
2010-05-20 13:00:00,41.64,42.1,41.63,42.02,140600.0,38.7661,39.1944,38.7568,39.1199,140600.0
2010-05-20 13:30:00,42.04,42.15,41.83,42.0,143900.0,39.1385,39.2409,38.943,39.1013,143900.0
2010-05-20 14:00:00,42.0,42.26,41.81,42.15,173800.0,39.1013,39.3433,38.9244,39.2409,173800.0
2010-05-20 14:30:00,42.13,42.59,42.04,42.32,200900.0,39.2223,39.6506,39.1385,39.3992,200900.0
2010-05-20 15:00:00,42.33,42.4,42.15,42.23,177900.0,39.4085,39.4737,39.2409,39.3154,177900.0
2010-05-20 15:30:00,42.2,42.3,41.67,41.8,367100.0,39.2875,39.3806,38.7941,38.9151,367100.0
2010-05-21 09:30:00,41.49,41.49,40.76,41.25,325500.0,38.6265,38.6265,37.9469,38.4031,325500.0
2010-05-21 10:00:00,41.25,41.63,41.2,41.33,228500.0,38.4031,38.7568,38.3565,38.4775,228500.0
2010-05-21 10:30:00,41.35,41.54,41.19,41.52,84200.0,38.4962,38.673,38.3472,38.6544,84200.0
2010-05-21 11:00:00,41.5,42.04,41.5,41.99,80000.0,38.6358,39.1385,38.6358,39.092,80000.0
2010-05-21 11:30:00,41.98,42.36,41.93,42.2,141800.0,39.0827,39.4364,39.0361,39.2875,141800.0
2010-05-21 12:00:00,42.19,42.3,42.14,42.26,178500.0,39.2782,39.3806,39.2316,39.3433,178500.0
2010-05-21 12:30:00,42.26,42.28,42.02,42.08,168700.0,39.3433,39.362,39.1199,39.1758,168700.0
2010-05-21 13:00:00,42.08,42.09,41.97,42.03,84300.0,39.1758,39.1851,39.0734,39.1292,84300.0
2010-05-21 13:30:00,42.03,42.12,41.96,42.0,123700.0,39.1292,39.213,39.0641,39.1013,123700.0
2010-05-21 14:00:00,42.01,42.08,41.81,41.92,210900.0,39.1106,39.1758,38.9244,39.0268,210900.0
2010-05-21 14:30:00,41.92,42.0,41.76,41.95,135400.0,39.0268,39.1013,38.8779,39.0547,135400.0
2010-05-21 15:00:00,41.96,41.98,41.74,41.8,226400.0,39.0641,39.0827,38.8592,38.9151,226400.0
2010-05-21 15:30:00,41.81,42.04,41.75,42.04,415900.0,38.9244,39.1385,38.8685,39.1385,415900.0
2010-05-24 09:30:00,41.79,42.2,41.63,41.95,122400.0,38.9058,39.2875,38.7568,39.0547,122400.0
2010-05-24 10:00:00,41.99,42.05,41.69,41.95,121800.0,39.092,39.1478,38.8127,39.0547,121800.0
2010-05-24 10:30:00,41.96,42.1,41.82,41.84,100900.0,39.0641,39.1944,38.9337,38.9523,100900.0
2010-05-24 11:00:00,41.87,42.0,41.82,41.98,119500.0,38.9803,39.1013,38.9337,39.0827,119500.0
2010-05-24 11:30:00,41.98,42.17,41.89,42.1,115800.0,39.0827,39.2596,38.9989,39.1944,115800.0
2010-05-24 12:00:00,42.1,42.2,42.01,42.2,112600.0,39.1944,39.2875,39.1106,39.2875,112600.0
2010-05-24 12:30:00,42.19,42.3,42.11,42.29,101400.0,39.2782,39.3806,39.2037,39.3713,101400.0
2010-05-24 13:00:00,42.3,42.31,42.15,42.21,99600.0,39.3806,39.3899,39.2409,39.2968,99600.0
2010-05-24 13:30:00,42.2,42.25,42.07,42.17,97100.0,39.2875,39.334,39.1665,39.2596,97100.0
2010-05-24 14:00:00,42.17,42.31,42.17,42.22,94600.0,39.2596,39.3899,39.2596,39.3061,94600.0
2010-05-24 14:30:00,42.24,42.28,42.03,42.08,83000.0,39.3247,39.362,39.1292,39.1758,83000.0
2010-05-24 15:00:00,42.06,42.09,41.83,41.83,306000.0,39.1571,39.1851,38.943,38.943,306000.0
2010-05-24 15:30:00,41.84,41.9,41.4,41.52,316900.0,38.9523,39.0082,38.5427,38.6544,316900.0
2010-05-25 09:30:00,40.9,41.47,40.71,40.86,204800.0,38.0772,38.6079,37.9003,38.04,204800.0
2010-05-25 10:00:00,40.84,41.39,40.84,41.16,188300.0,38.0214,38.5334,38.0214,38.3193,188300.0
2010-05-25 10:30:00,41.15,41.19,40.93,41.0,107800.0,38.31,38.3472,38.1051,38.1703,107800.0
2010-05-25 11:00:00,41.01,41.24,40.96,41.2,96200.0,38.1796,38.3937,38.1331,38.3565,96200.0
2010-05-25 11:30:00,41.16,41.62,41.14,41.57,141200.0,38.3193,38.7475,38.3006,38.701,141200.0
2010-05-25 12:00:00,41.58,41.65,41.28,41.28,99300.0,38.7103,38.7754,38.431,38.431,99300.0
2010-05-25 12:30:00,41.3,41.3,41.03,41.14,99500.0,38.4496,38.4496,38.1982,38.3006,99500.0
2010-05-25 13:00:00,41.14,41.44,41.13,41.28,117600.0,38.3006,38.5799,38.2913,38.431,117600.0
2010-05-25 13:30:00,41.28,41.3,41.13,41.2,83400.0,38.431,38.4496,38.2913,38.3565,83400.0
2010-05-25 14:00:00,41.2,41.34,41.12,41.28,93000.0,38.3565,38.4868,38.282,38.431,93000.0
2010-05-25 14:30:00,41.28,41.72,41.26,41.72,138700.0,38.431,38.8406,38.4124,38.8406,138700.0
2010-05-25 15:00:00,41.7,41.85,41.48,41.77,157200.0,38.822,38.9616,38.6172,38.8872,157200.0
2010-05-25 15:30:00,41.77,41.96,41.71,41.85,239300.0,38.8872,39.0641,38.8313,38.9616,239300.0
2010-05-26 09:30:00,42.07,42.68,41.76,42.68,150600.0,39.1665,39.7344,38.8779,39.7344,150600.0
2010-05-26 10:00:00,42.71,43.02,42.57,42.98,182600.0,39.7623,40.0509,39.632,40.0137,182600.0
2010-05-26 10:30:00,42.95,43.12,42.85,43.05,247200.0,39.9857,40.144,39.8926,40.0788,247200.0
2010-05-26 11:00:00,43.04,43.12,42.81,42.81,141900.0,40.0695,40.144,39.8554,39.8554,141900.0
2010-05-26 11:30:00,42.81,43.03,42.76,42.8,76300.0,39.8554,40.0602,39.8088,39.8461,76300.0
2010-05-26 12:00:00,42.8,42.85,42.55,42.6,44900.0,39.8461,39.8926,39.6133,39.6599,44900.0
2010-05-26 12:30:00,42.6,42.74,42.53,42.69,37500.0,39.6599,39.7902,39.5947,39.7437,37500.0
2010-05-26 13:00:00,42.7,42.82,42.65,42.65,46600.0,39.753,39.8647,39.7064,39.7064,46600.0
2010-05-26 13:30:00,42.64,43.02,42.62,42.88,110600.0,39.6971,40.0509,39.6785,39.9206,110600.0
2010-05-26 14:00:00,42.89,43.05,42.88,43.03,55800.0,39.9299,40.0788,39.9206,40.0602,55800.0
2010-05-26 14:30:00,43.01,43.1,42.68,42.8,122200.0,40.0416,40.1254,39.7344,39.8461,122200.0
2010-05-26 15:00:00,42.79,42.91,42.3,42.43,197700.0,39.8368,39.9485,39.3806,39.5016,197700.0
2010-05-26 15:30:00,42.42,42.64,42.31,42.37,269400.0,39.4923,39.6971,39.3899,39.4458,269400.0
2010-05-27 09:30:00,43.17,43.63,42.87,43.13,156500.0,40.2372,40.666,39.9576,40.1999,156500.0
2010-05-27 10:00:00,43.18,43.3,43.07,43.27,70500.0,40.2465,40.3584,40.144,40.3304,70500.0
2010-05-27 10:30:00,43.3,43.55,43.15,43.16,186600.0,40.3584,40.5914,40.2186,40.2279,186600.0
2010-05-27 11:00:00,43.15,43.39,43.09,43.16,113700.0,40.2186,40.4423,40.1626,40.2279,113700.0
2010-05-27 11:30:00,43.17,43.18,42.92,42.96,150800.0,40.2372,40.2465,40.0042,40.0415,150800.0
2010-05-27 12:00:00,42.95,43.06,42.87,43.0,98900.0,40.0322,40.1347,39.9576,40.0788,98900.0
2010-05-27 12:30:00,43.0,43.03,42.92,42.96,170400.0,40.0788,40.1067,40.0042,40.0415,170400.0
2010-05-27 13:00:00,42.97,43.0,42.86,42.96,61500.0,40.0508,40.0788,39.9483,40.0415,61500.0
2010-05-27 13:30:00,42.97,43.02,42.92,42.95,64200.0,40.0508,40.0974,40.0042,40.0322,64200.0
2010-05-27 14:00:00,42.96,43.03,42.93,42.94,128200.0,40.0415,40.1067,40.0135,40.0228,128200.0
2010-05-27 14:30:00,42.94,42.99,42.86,42.97,73700.0,40.0228,40.0694,39.9483,40.0508,73700.0
2010-05-27 15:00:00,42.98,43.01,42.9,42.96,87200.0,40.0601,40.0881,39.9856,40.0415,87200.0
2010-05-27 15:30:00,42.96,43.08,42.95,43.07,271800.0,40.0415,40.1533,40.0322,40.144,271800.0
2010-05-28 09:30:00,42.96,43.17,42.61,42.71,50000.0,40.0415,40.2372,39.7153,39.8085,50000.0
2010-05-28 10:00:00,42.72,42.83,42.64,42.78,63400.0,39.8178,39.9203,39.7432,39.8737,63400.0
2010-05-28 10:30:00,42.79,42.89,42.56,42.59,47600.0,39.883,39.9762,39.6687,39.6966,47600.0
2010-05-28 11:00:00,42.59,42.79,42.45,42.75,60400.0,39.6966,39.883,39.5661,39.8457,60400.0
2010-05-28 11:30:00,42.76,42.88,42.69,42.73,61600.0,39.8551,39.9669,39.7898,39.8271,61600.0
2010-05-28 12:00:00,42.74,43.03,42.72,42.99,63900.0,39.8364,40.1067,39.8178,40.0694,63900.0
2010-05-28 12:30:00,43.0,43.02,42.4,42.62,123200.0,40.0788,40.0974,39.5195,39.7246,123200.0
2010-05-28 13:00:00,42.62,42.77,42.6,42.63,28400.0,39.7246,39.8644,39.7059,39.7339,28400.0
2010-05-28 13:30:00,42.63,42.65,42.39,42.4,34100.0,39.7339,39.7525,39.5102,39.5195,34100.0
2010-05-28 14:00:00,42.38,42.46,42.21,42.46,53200.0,39.5009,39.5754,39.3424,39.5754,53200.0
2010-05-28 14:30:00,42.47,42.63,42.41,42.43,129400.0,39.5848,39.7339,39.5288,39.5475,129400.0
2010-05-28 15:00:00,42.44,42.75,42.44,42.73,193900.0,39.5568,39.8457,39.5568,39.8271,193900.0
2010-05-28 15:30:00,42.73,42.76,42.28,42.39,234100.0,39.8271,39.8551,39.4077,39.5102,234100.0
2010-06-01 09:30:00,42.09,42.49,41.92,42.3,82100.0,39.2306,39.6034,39.0721,39.4263,82100.0
2010-06-01 10:00:00,42.31,42.76,42.31,42.64,101700.0,39.4356,39.8551,39.4356,39.7432,101700.0
2010-06-01 10:30:00,42.64,42.68,42.46,42.49,70100.0,39.7432,39.7805,39.5754,39.6034,70100.0
2010-06-01 11:00:00,42.48,42.55,42.36,42.39,53400.0,39.5941,39.6593,39.4822,39.5102,53400.0
2010-06-01 11:30:00,42.39,42.46,42.08,42.14,30300.0,39.5102,39.5754,39.2213,39.2772,30300.0
2010-06-01 12:00:00,42.12,42.18,42.01,42.16,33600.0,39.2585,39.3145,39.156,39.2958,33600.0
2010-06-01 12:30:00,42.16,42.16,41.76,41.8,39600.0,39.2958,39.2958,38.923,38.9603,39600.0
2010-06-01 13:00:00,41.8,42.3,41.8,42.2,85100.0,38.9603,39.4263,38.9603,39.3331,85100.0
2010-06-01 13:30:00,42.21,42.21,42.1,42.14,58500.0,39.3424,39.3424,39.2399,39.2772,58500.0
2010-06-01 14:00:00,42.13,42.28,42.12,42.2,140000.0,39.2679,39.4077,39.2585,39.3331,140000.0
2010-06-01 14:30:00,42.2,42.41,42.19,42.33,90700.0,39.3331,39.5288,39.3238,39.4543,90700.0
2010-06-01 15:00:00,42.33,42.39,42.2,42.3,173700.0,39.4543,39.5102,39.3331,39.4263,173700.0
2010-06-01 15:30:00,42.29,42.42,41.89,41.92,219400.0,39.417,39.5382,39.0442,39.0721,219400.0
2010-06-02 09:30:00,42.04,42.47,42.04,42.27,51200.0,39.184,39.5848,39.184,39.3984,51200.0
2010-06-02 10:00:00,42.26,42.56,42.26,42.45,86300.0,39.389,39.6687,39.389,39.5661,86300.0
2010-06-02 10:30:00,42.42,42.64,42.36,42.61,104500.0,39.5382,39.7432,39.4822,39.7153,104500.0
2010-06-02 11:00:00,42.6,42.83,42.58,42.64,111500.0,39.7059,39.9203,39.6873,39.7432,111500.0
2010-06-02 11:30:00,42.65,42.73,42.56,42.67,80800.0,39.7525,39.8271,39.6687,39.7712,80800.0
2010-06-02 12:00:00,42.68,42.74,42.58,42.62,55900.0,39.7805,39.8364,39.6873,39.7246,55900.0
2010-06-02 12:30:00,42.63,42.73,42.61,42.73,61900.0,39.7339,39.8271,39.7153,39.8271,61900.0
2010-06-02 13:00:00,42.73,42.76,42.64,42.66,53100.0,39.8271,39.8551,39.7432,39.7619,53100.0
2010-06-02 13:30:00,42.65,42.71,42.59,42.61,48500.0,39.7525,39.8085,39.6966,39.7153,48500.0
2010-06-02 14:00:00,42.61,42.63,42.39,42.45,102400.0,39.7153,39.7339,39.5102,39.5661,102400.0
2010-06-02 14:30:00,42.46,42.82,42.44,42.82,138600.0,39.5754,39.911,39.5568,39.911,138600.0
2010-06-02 15:00:00,42.83,43.01,42.76,42.99,98500.0,39.9203,40.0881,39.8551,40.0694,98500.0
2010-06-02 15:30:00,42.98,43.11,42.82,43.1,241000.0,40.0601,40.1813,39.911,40.172,241000.0
2010-06-03 09:30:00,43.46,43.8,42.91,43.58,57700.0,40.5075,40.8244,39.9949,40.6194,57700.0
2010-06-03 10:00:00,43.63,43.65,43.06,43.06,90500.0,40.666,40.6846,40.1347,40.1347,90500.0
2010-06-03 10:30:00,43.05,43.12,42.87,42.94,101500.0,40.1254,40.1906,39.9576,40.0228,101500.0
2010-06-03 11:00:00,42.96,43.11,42.77,42.79,72200.0,40.0415,40.1813,39.8644,39.883,72200.0
2010-06-03 11:30:00,42.8,42.85,42.66,42.71,78900.0,39.8923,39.9389,39.7619,39.8085,78900.0
2010-06-03 12:00:00,42.71,42.86,42.63,42.72,76500.0,39.8085,39.9483,39.7339,39.8178,76500.0
2010-06-03 12:30:00,42.73,42.87,42.66,42.87,28500.0,39.8271,39.9576,39.7619,39.9576,28500.0
2010-06-03 13:00:00,42.88,42.98,42.76,42.81,37700.0,39.9669,40.0601,39.8551,39.9017,37700.0
2010-06-03 13:30:00,42.83,42.98,42.77,42.92,35900.0,39.9203,40.0601,39.8644,40.0042,35900.0
2010-06-03 14:00:00,42.92,43.12,42.82,43.05,54300.0,40.0042,40.1906,39.911,40.1254,54300.0
2010-06-03 14:30:00,43.04,43.3,43.03,43.2,79800.0,40.116,40.3584,40.1067,40.2652,79800.0
2010-06-03 15:00:00,43.2,43.5,43.18,43.48,108500.0,40.2652,40.5448,40.2465,40.5261,108500.0
2010-06-03 15:30:00,43.47,43.51,43.27,43.39,182000.0,40.5168,40.5541,40.3304,40.4423,182000.0
2010-06-04 09:30:00,42.64,43.24,42.25,42.73,67500.0,39.7432,40.3025,39.3797,39.8271,67500.0
2010-06-04 10:00:00,42.72,43.02,42.49,42.97,71400.0,39.8178,40.0974,39.6034,40.0508,71400.0
2010-06-04 10:30:00,42.98,42.98,42.76,42.81,40700.0,40.0601,40.0601,39.8551,39.9017,40700.0
2010-06-04 11:00:00,42.8,42.84,42.4,42.47,54000.0,39.8923,39.9296,39.5195,39.5848,54000.0
2010-06-04 11:30:00,42.46,42.72,42.39,42.72,92500.0,39.5754,39.8178,39.5102,39.8178,92500.0
2010-06-04 12:00:00,42.72,42.72,42.29,42.38,94100.0,39.8178,39.8178,39.417,39.5009,94100.0
2010-06-04 12:30:00,42.38,42.42,42.23,42.41,49800.0,39.5009,39.5382,39.3611,39.5288,49800.0
2010-06-04 13:00:00,42.4,42.43,42.13,42.19,45300.0,39.5195,39.5475,39.2679,39.3238,45300.0
2010-06-04 13:30:00,42.18,42.25,41.96,42.01,97100.0,39.3145,39.3797,39.1094,39.156,97100.0
2010-06-04 14:00:00,42.04,42.07,41.67,41.79,110000.0,39.184,39.2119,38.8391,38.951,110000.0
2010-06-04 14:30:00,41.78,41.81,41.35,41.42,130200.0,38.9416,38.9696,38.5409,38.6061,130200.0
2010-06-04 15:00:00,41.42,41.82,41.42,41.71,106900.0,38.6061,38.9789,38.6061,38.8764,106900.0
2010-06-04 15:30:00,41.71,41.77,41.43,41.56,215200.0,38.8764,38.9323,38.6154,38.7366,215200.0
2010-06-07 09:30:00,41.64,41.8,41.16,41.56,90200.0,38.8112,38.9603,38.3638,38.7366,90200.0
2010-06-07 10:00:00,41.55,41.8,41.46,41.67,46700.0,38.7273,38.9603,38.6434,38.8391,46700.0
2010-06-07 10:30:00,41.66,41.67,41.31,41.33,69800.0,38.8298,38.8391,38.5036,38.5222,69800.0
2010-06-07 11:00:00,41.31,41.33,41.03,41.2,97300.0,38.5036,38.5222,38.2426,38.401,97300.0
2010-06-07 11:30:00,41.2,41.73,41.17,41.73,59600.0,38.401,38.895,38.3731,38.895,59600.0
2010-06-07 12:00:00,41.74,41.86,41.65,41.65,34800.0,38.9044,39.0162,38.8205,38.8205,34800.0
2010-06-07 12:30:00,41.61,41.82,41.59,41.82,49600.0,38.7832,38.9789,38.7645,38.9789,49600.0
2010-06-07 13:00:00,41.81,42.23,41.78,42.15,44200.0,38.9696,39.3611,38.9416,39.2865,44200.0
2010-06-07 13:30:00,42.16,42.24,41.79,41.79,44000.0,39.2958,39.3704,38.951,38.951,44000.0
2010-06-07 14:00:00,41.8,41.8,41.65,41.7,85200.0,38.9603,38.9603,38.8205,38.8671,85200.0
2010-06-07 14:30:00,41.72,41.73,41.49,41.51,109700.0,38.8857,38.895,38.6713,38.69,109700.0
2010-06-07 15:00:00,41.51,41.72,41.48,41.53,121100.0,38.69,38.8857,38.662,38.7086,121100.0
2010-06-07 15:30:00,41.52,41.57,41.22,41.27,244700.0,38.6993,38.7459,38.4197,38.4663,244700.0
2010-06-08 09:30:00,41.24,41.49,40.91,40.91,49900.0,38.4383,38.6713,38.1307,38.1307,49900.0
2010-06-08 10:00:00,40.84,41.26,40.83,41.06,47900.0,38.0655,38.457,38.0562,38.2706,47900.0
2010-06-08 10:30:00,41.05,41.1,40.84,40.96,77300.0,38.2612,38.3078,38.0655,38.1773,77300.0
2010-06-08 11:00:00,40.98,40.98,40.61,40.68,89800.0,38.196,38.196,37.8511,37.9164,89800.0
2010-06-08 11:30:00,40.67,40.77,40.56,40.72,212400.0,37.907,38.0003,37.8045,37.9537,212400.0
2010-06-08 12:00:00,40.73,40.78,40.47,40.47,132600.0,37.963,38.0096,37.7206,37.7206,132600.0
2010-06-08 12:30:00,40.48,40.67,40.4,40.45,94100.0,37.73,37.907,37.6554,37.702,94100.0
2010-06-08 13:00:00,40.45,40.47,40.16,40.23,107300.0,37.702,37.7206,37.4317,37.4969,107300.0
2010-06-08 13:30:00,40.24,40.29,39.8,39.83,135700.0,37.5063,37.5529,37.0962,37.1241,135700.0
2010-06-08 14:00:00,39.84,40.02,39.73,39.94,154500.0,37.1334,37.3012,37.0309,37.2266,154500.0
2010-06-08 14:30:00,39.96,40.13,39.92,39.98,267600.0,37.2453,37.4037,37.208,37.2639,267600.0
2010-06-08 15:00:00,40.02,40.14,39.96,40.09,256500.0,37.3012,37.4131,37.2453,37.3665,256500.0
2010-06-08 15:30:00,40.08,40.46,40.03,40.33,399500.0,37.3571,37.7113,37.3105,37.5901,399500.0
2010-06-09 09:30:00,40.61,40.97,40.53,40.74,49800.0,37.8511,38.1867,37.7766,37.9723,49800.0
2010-06-09 10:00:00,40.74,40.98,40.66,40.88,59900.0,37.9723,38.196,37.8977,38.1028,59900.0
2010-06-09 10:30:00,40.86,41.09,40.79,41.02,105000.0,38.0841,38.2985,38.0189,38.2333,105000.0
2010-06-09 11:00:00,41.03,41.47,41.01,41.47,106600.0,38.2426,38.6527,38.224,38.6527,106600.0
2010-06-09 11:30:00,41.47,41.64,41.38,41.63,65400.0,38.6527,38.8112,38.5688,38.8018,65400.0
2010-06-09 12:00:00,41.63,41.63,41.44,41.44,45600.0,38.8018,38.8018,38.6247,38.6247,45600.0
2010-06-09 12:30:00,41.43,41.58,41.36,41.48,43300.0,38.6154,38.7552,38.5502,38.662,43300.0
2010-06-09 13:00:00,41.47,41.49,41.39,41.46,41300.0,38.6527,38.6713,38.5781,38.6434,41300.0
2010-06-09 13:30:00,41.47,41.49,41.28,41.4,95800.0,38.6527,38.6713,38.4756,38.5875,95800.0
2010-06-09 14:00:00,41.39,41.48,41.29,41.42,74800.0,38.5781,38.662,38.4849,38.6061,74800.0
2010-06-09 14:30:00,41.45,41.47,40.83,40.89,254400.0,38.6341,38.6527,38.0562,38.1121,254400.0
2010-06-09 15:00:00,40.87,41.03,40.73,40.89,224100.0,38.0935,38.2426,37.963,38.1121,224100.0
2010-06-09 15:30:00,40.9,40.94,40.71,40.91,374900.0,38.1214,38.1587,37.9443,38.1307,374900.0
2010-06-10 09:30:00,41.56,41.6,41.02,41.35,115300.0,38.7366,38.7739,38.2333,38.5409,115300.0
2010-06-10 10:00:00,41.37,41.42,41.17,41.18,78800.0,38.5595,38.6061,38.3731,38.3824,78800.0
2010-06-10 10:30:00,41.21,41.34,40.88,40.93,151100.0,38.4104,38.5315,38.1028,38.1494,151100.0
2010-06-10 11:00:00,40.92,41.36,40.92,41.26,41900.0,38.1401,38.5502,38.1401,38.457,41900.0
2010-06-10 11:30:00,41.27,41.33,41.1,41.22,78400.0,38.4663,38.5222,38.3078,38.4197,78400.0
2010-06-10 12:00:00,41.22,41.26,41.09,41.15,42300.0,38.4197,38.457,38.2985,38.3544,42300.0
2010-06-10 12:30:00,41.16,41.33,41.1,41.33,44300.0,38.3638,38.5222,38.3078,38.5222,44300.0
2010-06-10 13:00:00,41.32,41.32,41.21,41.27,50600.0,38.5129,38.5129,38.4104,38.4663,50600.0
2010-06-10 13:30:00,41.28,41.3,41.17,41.27,43500.0,38.4756,38.4942,38.3731,38.4663,43500.0
2010-06-10 14:00:00,41.29,41.38,41.25,41.34,38600.0,38.4849,38.5688,38.4476,38.5315,38600.0
2010-06-10 14:30:00,41.35,41.75,41.35,41.69,44300.0,38.5409,38.9137,38.5409,38.8578,44300.0
2010-06-10 15:00:00,41.69,41.88,41.64,41.75,120600.0,38.8578,39.0348,38.8112,38.9137,120600.0
2010-06-10 15:30:00,41.75,41.93,41.72,41.92,204600.0,38.9137,39.0814,38.8857,39.0721,204600.0
2010-06-11 09:30:00,41.46,41.74,41.38,41.72,104300.0,38.6434,38.9044,38.5688,38.8857,104300.0
2010-06-11 10:00:00,41.78,41.87,41.57,41.73,107400.0,38.9416,39.0255,38.7459,38.895,107400.0
2010-06-11 10:30:00,41.75,41.78,41.6,41.69,37400.0,38.9137,38.9416,38.7739,38.8578,37400.0
2010-06-11 11:00:00,41.7,41.73,41.51,41.59,37200.0,38.8671,38.895,38.69,38.7645,37200.0
2010-06-11 11:30:00,41.58,41.7,41.44,41.6,94600.0,38.7552,38.8671,38.6247,38.7739,94600.0
2010-06-11 12:00:00,41.6,41.65,41.49,41.53,30300.0,38.7739,38.8205,38.6713,38.7086,30300.0
2010-06-11 12:30:00,41.52,41.65,41.5,41.55,12900.0,38.6993,38.8205,38.6807,38.7273,12900.0
2010-06-11 13:00:00,41.56,41.69,41.54,41.62,26900.0,38.7366,38.8578,38.7179,38.7925,26900.0
2010-06-11 13:30:00,41.62,41.66,41.5,41.6,27700.0,38.7925,38.8298,38.6807,38.7739,27700.0
2010-06-11 14:00:00,41.6,41.7,41.6,41.66,46000.0,38.7739,38.8671,38.7739,38.8298,46000.0
2010-06-11 14:30:00,41.67,41.8,41.66,41.71,41500.0,38.8391,38.9603,38.8298,38.8764,41500.0
2010-06-11 15:00:00,41.71,41.92,41.63,41.86,51700.0,38.8764,39.0721,38.8018,39.0162,51700.0
2010-06-11 15:30:00,41.86,42.13,41.85,42.1,187000.0,39.0162,39.2679,39.0069,39.2399,187000.0
2010-06-14 09:30:00,42.3,42.6,42.16,42.38,59200.0,39.4263,39.7059,39.2958,39.5009,59200.0
2010-06-14 10:00:00,42.38,42.43,42.24,42.32,43400.0,39.5009,39.5475,39.3704,39.445,43400.0
2010-06-14 10:30:00,42.33,42.4,42.2,42.4,102900.0,39.4543,39.5195,39.3331,39.5195,102900.0
2010-06-14 11:00:00,42.39,42.46,42.31,42.39,92300.0,39.5102,39.5754,39.4356,39.5102,92300.0
2010-06-14 11:30:00,42.39,42.55,42.37,42.53,38100.0,39.5102,39.6593,39.4916,39.6407,38100.0
2010-06-14 12:00:00,42.52,42.56,42.43,42.51,46600.0,39.6314,39.6687,39.5475,39.622,46600.0
2010-06-14 12:30:00,42.52,42.7,42.46,42.46,29800.0,39.6314,39.7991,39.5754,39.5754,29800.0
2010-06-14 13:00:00,42.47,42.63,42.47,42.57,39200.0,39.5848,39.7339,39.5848,39.678,39200.0
2010-06-14 13:30:00,42.57,42.62,42.3,42.3,35500.0,39.678,39.7246,39.4263,39.4263,35500.0
2010-06-14 14:00:00,42.31,42.4,42.26,42.38,114900.0,39.4356,39.5195,39.389,39.5009,114900.0
2010-06-14 14:30:00,42.39,42.55,42.22,42.51,100400.0,39.5102,39.6593,39.3517,39.622,100400.0
2010-06-14 15:00:00,42.5,42.57,42.32,42.45,68400.0,39.6127,39.678,39.445,39.5661,68400.0
2010-06-14 15:30:00,42.47,42.47,42.15,42.29,134100.0,39.5848,39.5848,39.2865,39.417,134100.0
2010-06-15 09:30:00,42.68,43.2,42.58,43.09,84400.0,39.7805,40.2652,39.6873,40.1626,84400.0
2010-06-15 10:00:00,43.11,43.11,42.67,42.8,50200.0,40.1813,40.1813,39.7712,39.8923,50200.0
2010-06-15 10:30:00,42.79,42.92,42.7,42.88,40300.0,39.883,40.0042,39.7991,39.9669,40300.0
2010-06-15 11:00:00,42.87,42.93,42.78,42.86,48200.0,39.9576,40.0135,39.8737,39.9483,48200.0
2010-06-15 11:30:00,42.86,42.86,42.72,42.77,28100.0,39.9483,39.9483,39.8178,39.8644,28100.0
2010-06-15 12:00:00,42.77,42.81,42.72,42.73,18400.0,39.8644,39.9017,39.8178,39.8271,18400.0
2010-06-15 12:30:00,42.73,42.77,42.66,42.72,16600.0,39.8271,39.8644,39.7619,39.8178,16600.0
2010-06-15 13:00:00,42.72,42.86,42.64,42.79,31600.0,39.8178,39.9483,39.7432,39.883,31600.0
2010-06-15 13:30:00,42.79,42.82,42.71,42.71,14000.0,39.883,39.911,39.8085,39.8085,14000.0
2010-06-15 14:00:00,42.72,42.94,42.72,42.89,79200.0,39.8178,40.0228,39.8178,39.9762,79200.0
2010-06-15 14:30:00,42.9,42.93,42.8,42.9,59200.0,39.9856,40.0135,39.8923,39.9856,59200.0
2010-06-15 15:00:00,42.9,43.03,42.88,43.0,52600.0,39.9856,40.1067,39.9669,40.0788,52600.0
2010-06-15 15:30:00,42.99,43.27,42.99,43.22,172900.0,40.0694,40.3304,40.0694,40.2838,172900.0
2010-06-16 09:30:00,42.91,43.34,42.63,42.97,115400.0,39.9949,40.3957,39.7339,40.0508,115400.0
2010-06-16 10:00:00,42.99,43.12,42.93,42.98,144100.0,40.0694,40.1906,40.0135,40.0601,144100.0
2010-06-16 10:30:00,42.96,42.97,42.75,42.88,86700.0,40.0415,40.0508,39.8457,39.9669,86700.0
2010-06-16 11:00:00,42.88,42.88,42.58,42.6,109600.0,39.9669,39.9669,39.6873,39.7059,109600.0
2010-06-16 11:30:00,42.6,42.67,42.45,42.54,122700.0,39.7059,39.7712,39.5661,39.65,122700.0
2010-06-16 12:00:00,42.56,42.65,42.46,42.48,49200.0,39.6687,39.7525,39.5754,39.5941,49200.0
2010-06-16 12:30:00,42.48,42.58,42.44,42.55,115600.0,39.5941,39.6873,39.5568,39.6593,115600.0
2010-06-16 13:00:00,42.53,42.62,42.5,42.53,49200.0,39.6407,39.7246,39.6127,39.6407,49200.0
2010-06-16 13:30:00,42.54,42.55,42.49,42.5,70600.0,39.65,39.6593,39.6034,39.6127,70600.0
2010-06-16 14:00:00,42.51,42.63,42.51,42.56,49000.0,39.622,39.7339,39.622,39.6687,49000.0
2010-06-16 14:30:00,42.56,42.71,42.47,42.65,116200.0,39.6687,39.8085,39.5848,39.7525,116200.0
2010-06-16 15:00:00,42.65,42.75,42.46,42.47,175100.0,39.7525,39.8457,39.5754,39.5848,175100.0
2010-06-16 15:30:00,42.48,42.88,42.48,42.78,466800.0,39.5941,39.9669,39.5941,39.8737,466800.0
2010-06-17 09:30:00,42.9,43.09,42.81,42.91,161800.0,39.9856,40.1626,39.9017,39.9949,161800.0
2010-06-17 10:00:00,42.89,42.89,42.5,42.56,112800.0,39.9762,39.9762,39.6127,39.6687,112800.0
2010-06-17 10:30:00,42.56,42.74,42.48,42.54,129700.0,39.6687,39.8364,39.5941,39.65,129700.0
2010-06-17 11:00:00,42.53,42.53,42.19,42.22,77600.0,39.6407,39.6407,39.3238,39.3517,77600.0
2010-06-17 11:30:00,42.23,42.33,42.23,42.28,105700.0,39.3611,39.4543,39.3611,39.4077,105700.0
2010-06-17 12:00:00,42.28,42.42,42.26,42.38,77800.0,39.4077,39.5382,39.389,39.5009,77800.0
2010-06-17 12:30:00,42.38,42.46,42.32,42.38,38000.0,39.5009,39.5754,39.445,39.5009,38000.0
2010-06-17 13:00:00,42.39,42.46,42.32,42.44,51500.0,39.5102,39.5754,39.445,39.5568,51500.0
2010-06-17 13:30:00,42.43,42.61,42.43,42.53,85600.0,39.5475,39.7153,39.5475,39.6407,85600.0
2010-06-17 14:00:00,42.52,42.6,42.43,42.43,93200.0,39.6314,39.7059,39.5475,39.5475,93200.0
2010-06-17 14:30:00,42.43,42.54,42.34,42.39,69100.0,39.5475,39.65,39.4636,39.5102,69100.0
2010-06-17 15:00:00,42.39,42.41,42.22,42.36,98800.0,39.5102,39.5288,39.3517,39.4822,98800.0
2010-06-17 15:30:00,42.36,42.54,42.33,42.45,362600.0,39.4822,39.65,39.4543,39.5661,362600.0
2010-06-18 09:30:00,42.46,42.51,41.96,41.98,155500.0,39.5754,39.622,39.1094,39.1281,155500.0
2010-06-18 10:00:00,41.94,42.32,41.92,42.24,71100.0,39.0908,39.445,39.0721,39.3704,71100.0
2010-06-18 10:30:00,42.24,42.4,42.22,42.24,66600.0,39.3704,39.5195,39.3517,39.3704,66600.0
2010-06-18 11:00:00,42.24,42.27,41.98,42.03,122100.0,39.3704,39.3984,39.1281,39.1747,122100.0
2010-06-18 11:30:00,42.03,42.03,41.68,41.68,139000.0,39.1747,39.1747,38.8484,38.8484,139000.0
2010-06-18 12:00:00,41.68,41.83,41.43,41.48,101400.0,38.8484,38.9882,38.6154,38.662,101400.0
2010-06-18 12:30:00,41.49,41.74,41.48,41.64,118600.0,38.6713,38.9044,38.662,38.8112,118600.0
2010-06-18 13:00:00,41.64,41.71,41.54,41.56,66800.0,38.8112,38.8764,38.7179,38.7366,66800.0
2010-06-18 13:30:00,41.56,41.65,41.47,41.51,93500.0,38.7366,38.8205,38.6527,38.69,93500.0
2010-06-18 14:00:00,41.51,41.57,41.44,41.45,109800.0,38.69,38.7459,38.6247,38.6341,109800.0
2010-06-18 14:30:00,41.46,41.5,41.37,41.37,102300.0,38.6434,38.6807,38.5595,38.5595,102300.0
2010-06-18 15:00:00,41.36,41.45,41.27,41.35,133400.0,38.5502,38.6341,38.4663,38.5409,133400.0
2010-06-18 15:30:00,41.35,41.4,41.25,41.28,385000.0,38.5409,38.5875,38.4476,38.4756,385000.0
2010-06-21 09:30:00,41.57,41.82,41.2,41.32,89300.0,38.7459,38.9789,38.401,38.5129,89300.0
2010-06-21 10:00:00,41.31,41.56,41.29,41.55,89800.0,38.5036,38.7366,38.4849,38.7273,89800.0
2010-06-21 10:30:00,41.55,41.64,41.39,41.44,47300.0,38.7273,38.8112,38.5781,38.6247,47300.0
2010-06-21 11:00:00,41.45,41.5,41.23,41.24,81400.0,38.6341,38.6807,38.429,38.4383,81400.0
2010-06-21 11:30:00,41.24,41.26,40.86,40.88,90400.0,38.4383,38.457,38.0841,38.1028,90400.0
2010-06-21 12:00:00,40.86,40.91,40.77,40.78,86600.0,38.0841,38.1307,38.0003,38.0096,86600.0
2010-06-21 12:30:00,40.78,40.82,40.59,40.61,75500.0,38.0096,38.0469,37.8325,37.8511,75500.0
2010-06-21 13:00:00,40.6,40.66,40.57,40.64,73400.0,37.8418,37.8977,37.8138,37.8791,73400.0
2010-06-21 13:30:00,40.64,40.76,40.56,40.57,91600.0,37.8791,37.9909,37.8045,37.8138,91600.0
2010-06-21 14:00:00,40.57,40.68,40.55,40.56,92900.0,37.8138,37.9164,37.7952,37.8045,92900.0
2010-06-21 14:30:00,40.57,40.59,40.21,40.22,184400.0,37.8138,37.8325,37.4783,37.4876,184400.0
2010-06-21 15:00:00,40.21,40.33,40.08,40.22,289900.0,37.4783,37.5901,37.3571,37.4876,289900.0
2010-06-21 15:30:00,40.23,40.33,40.02,40.26,346300.0,37.4969,37.5901,37.3012,37.5249,346300.0
2010-06-22 09:30:00,40.34,40.83,40.06,40.06,68800.0,37.5995,38.0562,37.3385,37.3385,68800.0
2010-06-22 10:00:00,40.02,40.43,39.95,40.36,193100.0,37.3012,37.6834,37.236,37.6181,193100.0
2010-06-22 10:30:00,40.36,40.67,40.29,40.61,90400.0,37.6181,37.907,37.5529,37.8511,90400.0
2010-06-22 11:00:00,40.6,40.65,40.45,40.55,119900.0,37.8418,37.8884,37.702,37.7952,119900.0
2010-06-22 11:30:00,40.55,40.73,40.52,40.72,110900.0,37.7952,37.963,37.7672,37.9537,110900.0
2010-06-22 12:00:00,40.72,40.72,40.37,40.39,94800.0,37.9537,37.9537,37.6274,37.6461,94800.0
2010-06-22 12:30:00,40.39,40.4,40.18,40.39,58900.0,37.6461,37.6554,37.4503,37.6461,58900.0
2010-06-22 13:00:00,40.39,40.42,40.25,40.26,49000.0,37.6461,37.674,37.5156,37.5249,49000.0
2010-06-22 13:30:00,40.26,40.45,40.25,40.29,50100.0,37.5249,37.702,37.5156,37.5529,50100.0
2010-06-22 14:00:00,40.3,40.3,39.98,40.0,49100.0,37.5622,37.5622,37.2639,37.2826,49100.0
2010-06-22 14:30:00,39.99,40.0,39.39,39.42,180000.0,37.2732,37.2826,36.714,36.742,180000.0
2010-06-22 15:00:00,39.43,39.71,39.43,39.43,179900.0,36.7513,37.0123,36.7513,36.7513,179900.0
2010-06-22 15:30:00,39.42,39.43,39.21,39.25,350400.0,36.742,36.7513,36.5462,36.5835,350400.0
2010-06-23 09:30:00,39.11,39.61,38.73,39.25,184800.0,36.453,36.9191,36.0988,36.5835,184800.0
2010-06-23 10:00:00,39.22,39.25,38.75,39.03,127200.0,36.5556,36.5835,36.1175,36.3785,127200.0
2010-06-23 10:30:00,39.03,39.66,39.03,39.58,72200.0,36.3785,36.9657,36.3785,36.8911,72200.0
2010-06-23 11:00:00,39.59,39.68,39.48,39.64,67700.0,36.9004,36.9843,36.7979,36.947,67700.0
2010-06-23 11:30:00,39.63,39.74,39.53,39.66,60300.0,36.9377,37.0402,36.8445,36.9657,60300.0
2010-06-23 12:00:00,39.67,39.7,39.54,39.54,28400.0,36.975,37.0029,36.8538,36.8538,28400.0
2010-06-23 12:30:00,39.55,39.7,39.5,39.69,118300.0,36.8631,37.0029,36.8165,36.9936,118300.0
2010-06-23 13:00:00,39.7,40.09,39.7,40.03,105800.0,37.0029,37.3665,37.0029,37.3105,105800.0
2010-06-23 13:30:00,40.01,40.2,39.99,40.07,105500.0,37.2919,37.469,37.2732,37.3478,105500.0
2010-06-23 14:00:00,40.06,40.12,39.94,40.11,180600.0,37.3385,37.3944,37.2266,37.3851,180600.0
2010-06-23 14:30:00,40.08,40.29,39.82,39.85,133500.0,37.3571,37.5529,37.1148,37.1428,133500.0
2010-06-23 15:00:00,39.84,40.0,39.75,39.92,158900.0,37.1334,37.2826,37.0495,37.208,158900.0
2010-06-23 15:30:00,39.93,39.96,39.75,39.78,299500.0,37.2173,37.2453,37.0495,37.0775,299500.0
2010-06-24 09:30:00,40.38,40.4,39.94,40.05,302300.0,37.6368,37.6554,37.2266,37.3292,302300.0
2010-06-24 10:00:00,40.01,40.45,39.99,40.41,170600.0,37.2919,37.702,37.2732,37.6647,170600.0
2010-06-24 10:30:00,40.41,40.42,39.87,40.06,108500.0,37.6647,37.674,37.1614,37.3385,108500.0
2010-06-24 11:00:00,40.07,40.12,39.93,40.08,102400.0,37.3478,37.3944,37.2173,37.3571,102400.0
2010-06-24 11:30:00,40.06,40.12,39.99,40.04,47400.0,37.3385,37.3944,37.2732,37.3198,47400.0
2010-06-24 12:00:00,40.04,40.25,40.04,40.17,49900.0,37.3198,37.5156,37.3198,37.441,49900.0
2010-06-24 12:30:00,40.15,40.18,40.09,40.18,36200.0,37.4224,37.4503,37.3665,37.4503,36200.0
2010-06-24 13:00:00,40.17,40.44,40.13,40.37,125500.0,37.441,37.6927,37.4037,37.6274,125500.0
2010-06-24 13:30:00,40.35,40.63,40.33,40.62,209700.0,37.6088,37.8698,37.5901,37.8604,209700.0
2010-06-24 14:00:00,40.61,40.63,40.29,40.43,145500.0,37.8511,37.8698,37.5529,37.6834,145500.0
2010-06-24 14:30:00,40.41,40.43,40.09,40.15,116400.0,37.6647,37.6834,37.3665,37.4224,116400.0
2010-06-24 15:00:00,40.16,40.43,40.13,40.34,173800.0,37.4317,37.6834,37.4037,37.5995,173800.0
2010-06-24 15:30:00,40.32,40.41,40.23,40.26,352700.0,37.5808,37.6647,37.4969,37.5249,352700.0
2010-06-25 09:30:00,40.24,40.55,39.94,40.07,144000.0,37.5063,37.7952,37.2266,37.3478,144000.0
2010-06-25 10:00:00,40.08,40.22,40.07,40.2,102100.0,37.3571,37.4876,37.3478,37.469,102100.0
2010-06-25 10:30:00,40.23,40.25,40.08,40.24,121800.0,37.4969,37.5156,37.3571,37.5063,121800.0
2010-06-25 11:00:00,40.23,40.48,40.15,40.48,81200.0,37.4969,37.73,37.4224,37.73,81200.0
2010-06-25 11:30:00,40.49,40.5,40.28,40.37,60600.0,37.7393,37.7486,37.5435,37.6274,60600.0
2010-06-25 12:00:00,40.35,40.5,40.29,40.48,66400.0,37.6088,37.7486,37.5529,37.73,66400.0
2010-06-25 12:30:00,40.48,40.51,40.37,40.43,74800.0,37.73,37.7579,37.6274,37.6834,74800.0
2010-06-25 13:00:00,40.43,40.49,40.3,40.47,92900.0,37.6834,37.7393,37.5622,37.7206,92900.0
2010-06-25 13:30:00,40.47,40.56,40.42,40.51,113900.0,37.7206,37.8045,37.674,37.7579,113900.0
2010-06-25 14:00:00,40.53,40.53,40.28,40.33,178600.0,37.7766,37.7766,37.5435,37.5901,178600.0
2010-06-25 14:30:00,40.33,40.34,40.16,40.22,89900.0,37.5901,37.5995,37.4317,37.4876,89900.0
2010-06-25 15:00:00,40.22,40.25,40.06,40.21,125600.0,37.4876,37.5156,37.3385,37.4783,125600.0
2010-06-25 15:30:00,40.2,40.34,39.95,40.11,485700.0,37.469,37.5995,37.236,37.3851,485700.0
2010-06-28 09:30:00,40.07,40.08,39.33,39.47,78400.0,37.3478,37.3571,36.6581,36.7886,78400.0
2010-06-28 10:00:00,39.48,39.56,39.36,39.42,57100.0,36.7979,36.8725,36.686,36.742,57100.0
2010-06-28 10:30:00,39.41,39.54,39.22,39.54,58200.0,36.7326,36.8538,36.5556,36.8538,58200.0
2010-06-28 11:00:00,39.55,39.83,39.55,39.62,128800.0,36.8631,37.1241,36.8631,36.9284,128800.0
2010-06-28 11:30:00,39.64,39.93,39.61,39.68,89000.0,36.947,37.2173,36.9191,36.9843,89000.0
2010-06-28 12:00:00,39.66,39.97,39.55,39.97,114700.0,36.9657,37.2546,36.8631,37.2546,114700.0
2010-06-28 12:30:00,39.96,40.0,39.73,39.82,58200.0,37.2453,37.2826,37.0309,37.1148,58200.0
2010-06-28 13:00:00,39.8,39.84,39.65,39.72,62700.0,37.0962,37.1334,36.9563,37.0216,62700.0
2010-06-28 13:30:00,39.72,39.86,39.65,39.8,40000.0,37.0216,37.1521,36.9563,37.0962,40000.0
2010-06-28 14:00:00,39.8,39.93,39.8,39.9,49500.0,37.0962,37.2173,37.0962,37.1894,49500.0
2010-06-28 14:30:00,39.9,39.99,39.87,39.92,73800.0,37.1894,37.2732,37.1614,37.208,73800.0
2010-06-28 15:00:00,39.92,39.98,39.69,39.71,93600.0,37.208,37.2639,36.9936,37.0123,93600.0
2010-06-28 15:30:00,39.7,39.72,39.44,39.49,466700.0,37.0029,37.0216,36.7606,36.8072,466700.0
2010-06-29 09:30:00,38.94,39.04,38.24,38.3,72100.0,36.2946,36.3878,35.6421,35.6981,72100.0
2010-06-29 10:00:00,38.3,38.48,38.08,38.43,122400.0,35.6981,35.8658,35.493,35.8192,122400.0
2010-06-29 10:30:00,38.43,38.7,38.41,38.68,44400.0,35.8192,36.0709,35.8006,36.0522,44400.0
2010-06-29 11:00:00,38.69,38.7,38.53,38.54,40800.0,36.0616,36.0709,35.9124,35.9218,40800.0
2010-06-29 11:30:00,38.56,38.59,38.4,38.53,55800.0,35.9404,35.9684,35.7913,35.9124,55800.0
2010-06-29 12:00:00,38.53,38.69,38.53,38.68,56400.0,35.9124,36.0616,35.9124,36.0522,56400.0
2010-06-29 12:30:00,38.68,38.84,38.62,38.79,54600.0,36.0522,36.2014,35.9963,36.1548,54600.0
2010-06-29 13:00:00,38.78,38.88,38.72,38.76,53000.0,36.1454,36.2387,36.0895,36.1268,53000.0
2010-06-29 13:30:00,38.75,38.79,38.63,38.78,59200.0,36.1175,36.1548,36.0056,36.1454,59200.0
2010-06-29 14:00:00,38.79,39.03,38.74,39.03,110800.0,36.1548,36.3785,36.1082,36.3785,110800.0
2010-06-29 14:30:00,39.02,39.03,38.81,38.87,165500.0,36.3691,36.3785,36.1734,36.2293,165500.0
2010-06-29 15:00:00,38.87,38.95,38.59,38.66,180400.0,36.2293,36.3039,35.9684,36.0336,180400.0
2010-06-29 15:30:00,38.65,38.77,38.46,38.69,381100.0,36.0243,36.1361,35.8472,36.0616,381100.0
2010-06-30 09:30:00,38.53,38.85,38.24,38.64,69700.0,35.9124,36.2107,35.6421,36.015,69700.0
2010-06-30 10:00:00,38.63,38.78,38.55,38.61,35400.0,36.0056,36.1454,35.9311,35.987,35400.0
2010-06-30 10:30:00,38.61,38.78,38.48,38.48,154800.0,35.987,36.1454,35.8658,35.8658,154800.0
2010-06-30 11:00:00,38.48,38.55,38.38,38.43,89500.0,35.8658,35.9311,35.7726,35.8192,89500.0
2010-06-30 11:30:00,38.42,38.75,38.41,38.65,35500.0,35.8099,36.1175,35.8006,36.0243,35500.0
2010-06-30 12:00:00,38.65,38.66,38.57,38.62,66500.0,36.0243,36.0336,35.9497,35.9963,66500.0
2010-06-30 12:30:00,38.62,38.71,38.6,38.69,96400.0,35.9963,36.0802,35.9777,36.0616,96400.0
2010-06-30 13:00:00,38.7,38.7,38.61,38.62,40500.0,36.0709,36.0709,35.987,35.9963,40500.0
2010-06-30 13:30:00,38.62,38.71,38.59,38.64,93300.0,35.9963,36.0802,35.9684,36.015,93300.0
2010-06-30 14:00:00,38.63,38.73,38.61,38.71,81400.0,36.0056,36.0988,35.987,36.0802,81400.0
2010-06-30 14:30:00,38.7,38.82,38.62,38.65,166500.0,36.0709,36.1827,35.9963,36.0243,166500.0
2010-06-30 15:00:00,38.64,38.72,38.44,38.5,115400.0,36.015,36.0895,35.8285,35.8845,115400.0
2010-06-30 15:30:00,38.51,38.51,38.12,38.16,357800.0,35.8938,35.8938,35.5303,35.5676,357800.0
2010-07-01 09:30:00,38.36,38.36,37.12,37.12,75900.0,35.754,35.754,34.5982,34.5982,75900.0
2010-07-01 10:00:00,37.11,37.11,36.66,36.78,85000.0,34.5889,34.5889,34.1695,34.2813,85000.0
2010-07-01 10:30:00,36.78,36.78,36.5,36.55,125500.0,34.2813,34.2813,34.0203,34.0669,125500.0
2010-07-01 11:00:00,36.53,36.92,36.43,36.92,116000.0,34.0483,34.4118,33.9551,34.4118,116000.0
2010-07-01 11:30:00,36.92,37.07,36.89,37.01,84000.0,34.4118,34.5516,34.3838,34.4957,84000.0
2010-07-01 12:00:00,37.02,37.13,36.96,37.09,85000.0,34.505,34.6075,34.4491,34.5703,85000.0
2010-07-01 12:30:00,37.08,37.1,36.99,37.07,317000.0,34.5609,34.5796,34.4771,34.5516,317000.0
2010-07-01 13:00:00,37.08,37.34,37.06,37.16,37900.0,34.5609,34.8033,34.5423,34.6355,37900.0
2010-07-01 13:30:00,37.17,37.28,37.08,37.24,130700.0,34.6448,34.7474,34.5609,34.7101,130700.0
2010-07-01 14:00:00,37.24,37.42,37.2,37.24,57000.0,34.7101,34.8778,34.6728,34.7101,57000.0
2010-07-01 14:30:00,37.24,37.26,37.0,37.17,106400.0,34.7101,34.7287,34.4864,34.6448,106400.0
2010-07-01 15:00:00,37.2,37.36,37.17,37.35,156900.0,34.6728,34.8219,34.6448,34.8126,156900.0
2010-07-01 15:30:00,37.36,37.36,37.02,37.12,274400.0,34.8219,34.8219,34.505,34.5982,274400.0
2010-07-02 09:30:00,37.29,37.29,36.84,36.93,48900.0,34.7567,34.7567,34.3372,34.4211,48900.0
2010-07-02 10:00:00,36.92,37.06,36.82,36.98,76500.0,34.4118,34.5423,34.3186,34.4677,76500.0
2010-07-02 10:30:00,36.97,37.08,36.94,37.0,52900.0,34.4584,34.5609,34.4304,34.4864,52900.0
2010-07-02 11:00:00,37.0,37.02,36.64,36.64,77400.0,34.4864,34.505,34.1508,34.1508,77400.0
2010-07-02 11:30:00,36.63,36.64,36.36,36.46,80600.0,34.1415,34.1508,33.8899,33.9831,80600.0
2010-07-02 12:00:00,36.46,36.66,36.44,36.59,38300.0,33.9831,34.1695,33.9644,34.1042,38300.0
2010-07-02 12:30:00,36.59,36.6,36.42,36.46,45800.0,34.1042,34.1135,33.9458,33.9831,45800.0
2010-07-02 13:00:00,36.46,36.56,36.33,36.49,160400.0,33.9831,34.0763,33.8619,34.011,160400.0
2010-07-02 13:30:00,36.5,36.67,36.5,36.66,54700.0,34.0203,34.1788,34.0203,34.1695,54700.0
2010-07-02 14:00:00,36.66,36.74,36.57,36.7,76800.0,34.1695,34.244,34.0856,34.2068,76800.0
2010-07-02 14:30:00,36.7,36.75,36.65,36.75,40400.0,34.2068,34.2534,34.1602,34.2534,40400.0
2010-07-02 15:00:00,36.75,36.83,36.74,36.75,131900.0,34.2534,34.3279,34.244,34.2534,131900.0
2010-07-02 15:30:00,36.75,36.82,36.59,36.59,342300.0,34.2534,34.3186,34.1042,34.1042,342300.0
2010-07-06 09:30:00,37.12,37.26,36.87,37.23,60000.0,34.5982,34.7287,34.3652,34.7007,60000.0
2010-07-06 10:00:00,37.18,37.26,37.04,37.05,66300.0,34.6541,34.7287,34.5237,34.533,66300.0
2010-07-06 10:30:00,37.05,37.25,37.05,37.12,106500.0,34.533,34.7194,34.533,34.5982,106500.0
2010-07-06 11:00:00,37.11,37.22,36.98,37.0,105500.0,34.5889,34.6914,34.4677,34.4864,105500.0
2010-07-06 11:30:00,36.98,37.06,36.97,37.02,56400.0,34.4677,34.5423,34.4584,34.505,56400.0
2010-07-06 12:00:00,37.02,37.16,36.8,36.9,51600.0,34.505,34.6355,34.3,34.3932,51600.0
2010-07-06 12:30:00,36.9,37.0,36.74,36.76,50200.0,34.3932,34.4864,34.244,34.2627,50200.0
2010-07-06 13:00:00,36.76,36.95,36.71,36.85,48400.0,34.2627,34.4398,34.2161,34.3466,48400.0
2010-07-06 13:30:00,36.87,36.89,36.59,36.62,57600.0,34.3652,34.3838,34.1042,34.1322,57600.0
2010-07-06 14:00:00,36.62,36.69,36.47,36.61,77500.0,34.1322,34.1974,33.9924,34.1229,77500.0
2010-07-06 14:30:00,36.61,36.67,36.46,36.46,107400.0,34.1229,34.1788,33.9831,33.9831,107400.0
2010-07-06 15:00:00,36.47,36.56,36.26,36.44,131100.0,33.9924,34.0763,33.7966,33.9644,131100.0
2010-07-06 15:30:00,36.44,36.56,36.35,36.4,407800.0,33.9644,34.0763,33.8805,33.9271,407800.0
2010-07-07 09:30:00,36.39,36.55,36.08,36.21,54100.0,33.9178,34.0669,33.6289,33.75,54100.0
2010-07-07 10:00:00,36.2,36.58,36.1,36.41,71900.0,33.7407,34.0949,33.6475,33.9365,71900.0
2010-07-07 10:30:00,36.42,36.51,36.35,36.5,95700.0,33.9458,34.0297,33.8805,34.0203,95700.0
2010-07-07 11:00:00,36.46,36.52,36.35,36.41,48000.0,33.9831,34.039,33.8805,33.9365,48000.0
2010-07-07 11:30:00,36.4,36.44,36.19,36.22,67200.0,33.9271,33.9644,33.7314,33.7594,67200.0
2010-07-07 12:00:00,36.23,36.3,36.13,36.28,59200.0,33.7687,33.8339,33.6755,33.8153,59200.0
2010-07-07 12:30:00,36.28,36.44,36.28,36.39,31800.0,33.8153,33.9644,33.8153,33.9178,31800.0
2010-07-07 13:00:00,36.38,36.56,36.38,36.56,42600.0,33.9085,34.0763,33.9085,34.0763,42600.0
2010-07-07 13:30:00,36.56,36.57,36.4,36.48,24000.0,34.0763,34.0856,33.9271,34.0017,24000.0
2010-07-07 14:00:00,36.48,36.57,36.47,36.52,28000.0,34.0017,34.0856,33.9924,34.039,28000.0
2010-07-07 14:30:00,36.52,36.64,36.44,36.62,73500.0,34.039,34.1508,33.9644,34.1322,73500.0
2010-07-07 15:00:00,36.63,36.71,36.51,36.68,85500.0,34.1415,34.2161,34.0297,34.1881,85500.0
2010-07-07 15:30:00,36.68,36.77,36.63,36.76,176900.0,34.1881,34.272,34.1415,34.2627,176900.0
2010-07-08 09:30:00,36.98,37.71,36.98,37.57,78000.0,34.4677,35.1481,34.4677,35.0177,78000.0
2010-07-08 10:00:00,37.54,37.87,37.48,37.77,75400.0,34.9897,35.2973,34.9338,35.2041,75400.0
2010-07-08 10:30:00,37.77,37.87,37.6,37.66,53200.0,35.2041,35.2973,35.0456,35.1015,53200.0
2010-07-08 11:00:00,37.66,37.66,37.5,37.52,37600.0,35.1015,35.1015,34.9524,34.971,37600.0
2010-07-08 11:30:00,37.54,37.6,37.47,37.5,68500.0,34.9897,35.0456,34.9244,34.9524,68500.0
2010-07-08 12:00:00,37.48,37.5,37.18,37.25,236400.0,34.9338,34.9524,34.6541,34.7194,236400.0
2010-07-08 12:30:00,37.26,37.36,37.22,37.28,93100.0,34.7287,34.8219,34.6914,34.7474,93100.0
2010-07-08 13:00:00,37.28,37.3,37.21,37.21,167800.0,34.7474,34.766,34.6821,34.6821,167800.0
2010-07-08 13:30:00,37.21,37.23,37.06,37.09,173700.0,34.6821,34.7007,34.5423,34.5703,173700.0
2010-07-08 14:00:00,37.08,37.09,36.7,36.84,220600.0,34.5609,34.5703,34.2068,34.3372,220600.0
2010-07-08 14:30:00,36.84,36.85,36.67,36.82,319000.0,34.3372,34.3466,34.1788,34.3186,319000.0
2010-07-08 15:00:00,36.81,36.84,36.68,36.8,259900.0,34.3093,34.3372,34.1881,34.3,259900.0
2010-07-08 15:30:00,36.8,36.86,36.68,36.68,566800.0,34.3,34.3559,34.1881,34.1881,566800.0
2010-07-09 09:30:00,36.72,36.86,36.59,36.69,78300.0,34.2254,34.3559,34.1042,34.1974,78300.0
2010-07-09 10:00:00,36.69,36.9,36.64,36.77,105900.0,34.1974,34.3932,34.1508,34.272,105900.0
2010-07-09 10:30:00,36.8,36.8,36.58,36.58,74500.0,34.3,34.3,34.0949,34.0949,74500.0
2010-07-09 11:00:00,36.6,36.6,36.47,36.48,58700.0,34.1135,34.1135,33.9924,34.0017,58700.0
2010-07-09 11:30:00,36.48,36.5,36.35,36.38,77400.0,34.0017,34.0203,33.8805,33.9085,77400.0
2010-07-09 12:00:00,36.37,36.38,36.26,36.32,69800.0,33.8992,33.9085,33.7966,33.8526,69800.0
2010-07-09 12:30:00,36.33,36.33,36.16,36.17,123800.0,33.8619,33.8619,33.7034,33.7128,123800.0
2010-07-09 13:00:00,36.17,36.23,36.15,36.22,63100.0,33.7128,33.7687,33.6941,33.7594,63100.0
2010-07-09 13:30:00,36.22,36.24,36.13,36.21,75200.0,33.7594,33.778,33.6755,33.75,75200.0
2010-07-09 14:00:00,36.21,36.28,36.18,36.19,74900.0,33.75,33.8153,33.7221,33.7314,74900.0
2010-07-09 14:30:00,36.19,36.32,36.16,36.3,112700.0,33.7314,33.8526,33.7034,33.8339,112700.0
2010-07-09 15:00:00,36.29,36.32,36.2,36.21,133100.0,33.8246,33.8526,33.7407,33.75,133100.0
2010-07-09 15:30:00,36.21,36.47,36.19,36.44,189700.0,33.75,33.9924,33.7314,33.9644,189700.0
2010-07-12 09:30:00,36.45,36.65,36.14,36.61,50000.0,33.9737,34.1602,33.6848,34.1229,50000.0
2010-07-12 10:00:00,36.62,36.81,36.6,36.69,73200.0,34.1322,34.3093,34.1135,34.1974,73200.0
2010-07-12 10:30:00,36.68,36.78,36.62,36.64,67800.0,34.1881,34.2813,34.1322,34.1508,67800.0
2010-07-12 11:00:00,36.64,36.64,36.36,36.4,102700.0,34.1508,34.1508,33.8899,33.9271,102700.0
2010-07-12 11:30:00,36.4,36.48,36.4,36.43,48200.0,33.9271,34.0017,33.9271,33.9551,48200.0
2010-07-12 12:00:00,36.42,36.53,36.41,36.48,45500.0,33.9458,34.0483,33.9365,34.0017,45500.0
2010-07-12 12:30:00,36.48,36.55,36.39,36.39,33000.0,34.0017,34.0669,33.9178,33.9178,33000.0
2010-07-12 13:00:00,36.37,36.61,36.36,36.61,27300.0,33.8992,34.1229,33.8899,34.1229,27300.0
2010-07-12 13:30:00,36.61,36.71,36.61,36.66,68900.0,34.1229,34.2161,34.1229,34.1695,68900.0
2010-07-12 14:00:00,36.65,36.65,36.47,36.49,28400.0,34.1602,34.1602,33.9924,34.011,28400.0
2010-07-12 14:30:00,36.48,36.52,36.4,36.43,73800.0,34.0017,34.039,33.9271,33.9551,73800.0
2010-07-12 15:00:00,36.44,36.44,36.32,36.4,110200.0,33.9644,33.9644,33.8526,33.9271,110200.0
2010-07-12 15:30:00,36.4,36.46,36.34,36.4,154700.0,33.9271,33.9831,33.8712,33.9271,154700.0
2010-07-13 09:30:00,36.65,36.72,36.48,36.54,30100.0,34.1602,34.2254,34.0017,34.0576,30100.0
2010-07-13 10:00:00,36.58,36.66,36.49,36.63,31700.0,34.0949,34.1695,34.011,34.1415,31700.0
2010-07-13 10:30:00,36.63,36.64,36.5,36.52,23900.0,34.1415,34.1508,34.0203,34.039,23900.0
2010-07-13 11:00:00,36.51,36.59,36.5,36.57,45200.0,34.0297,34.1042,34.0203,34.0856,45200.0
2010-07-13 11:30:00,36.57,36.7,36.55,36.63,37500.0,34.0856,34.2068,34.0669,34.1415,37500.0
2010-07-13 12:00:00,36.63,36.8,36.63,36.7,40100.0,34.1415,34.3,34.1415,34.2068,40100.0
2010-07-13 12:30:00,36.71,36.72,36.61,36.64,46800.0,34.2161,34.2254,34.1229,34.1508,46800.0
2010-07-13 13:00:00,36.64,36.7,36.61,36.66,45800.0,34.1508,34.2068,34.1229,34.1695,45800.0
2010-07-13 13:30:00,36.66,36.73,36.65,36.68,37200.0,34.1695,34.2347,34.1602,34.1881,37200.0
2010-07-13 14:00:00,36.69,36.82,36.67,36.78,51400.0,34.1974,34.3186,34.1788,34.2813,51400.0
2010-07-13 14:30:00,36.78,36.93,36.78,36.91,92300.0,34.2813,34.4211,34.2813,34.4025,92300.0
2010-07-13 15:00:00,36.92,37.04,36.84,37.0,118800.0,34.4118,34.5237,34.3372,34.4864,118800.0
2010-07-13 15:30:00,37.0,37.04,36.86,36.87,200200.0,34.4864,34.5237,34.3559,34.3652,200200.0
2010-07-14 09:30:00,36.88,36.88,36.55,36.63,28900.0,34.3745,34.3745,34.0669,34.1415,28900.0
2010-07-14 10:00:00,36.68,37.13,36.58,37.09,55200.0,34.1881,34.6075,34.0949,34.5703,55200.0
2010-07-14 10:30:00,37.08,37.27,37.08,37.1,47100.0,34.5609,34.738,34.5609,34.5796,47100.0
2010-07-14 11:00:00,37.1,37.4,37.0,37.39,97000.0,34.5796,34.8592,34.4864,34.8499,97000.0
2010-07-14 11:30:00,37.38,37.72,37.38,37.6,81200.0,34.8406,35.1575,34.8406,35.0456,81200.0
2010-07-14 12:00:00,37.59,37.8,37.55,37.78,76600.0,35.0363,35.232,34.999,35.2134,76600.0
2010-07-14 12:30:00,37.77,37.83,37.52,37.54,61400.0,35.2041,35.26,34.971,34.9897,61400.0
2010-07-14 13:00:00,37.54,37.73,37.52,37.73,50000.0,34.9897,35.1668,34.971,35.1668,50000.0
2010-07-14 13:30:00,37.72,37.85,37.5,37.55,77000.0,35.1575,35.2786,34.9524,34.999,77000.0
2010-07-14 14:00:00,37.53,37.57,37.35,37.43,147600.0,34.9804,35.0177,34.8126,34.8872,147600.0
2010-07-14 14:30:00,37.42,37.54,37.38,37.46,128300.0,34.8778,34.9897,34.8406,34.9151,128300.0
2010-07-14 15:00:00,37.46,37.65,37.37,37.61,179500.0,34.9151,35.0922,34.8312,35.0549,179500.0
2010-07-14 15:30:00,37.61,37.61,37.44,37.57,261300.0,35.0549,35.0549,34.8965,35.0177,261300.0
2010-07-15 09:30:00,37.51,37.77,37.38,37.71,42500.0,34.9617,35.2041,34.8406,35.1481,42500.0
2010-07-15 10:00:00,37.73,37.73,37.12,37.2,55800.0,35.1668,35.1668,34.5982,34.6728,55800.0
2010-07-15 10:30:00,37.2,37.21,37.01,37.06,49700.0,34.6728,34.6821,34.4957,34.5423,49700.0
2010-07-15 11:00:00,37.06,37.44,36.99,37.44,102900.0,34.5423,34.8965,34.4771,34.8965,102900.0
2010-07-15 11:30:00,37.43,37.47,37.33,37.45,58200.0,34.8872,34.9244,34.794,34.9058,58200.0
2010-07-15 12:00:00,37.44,37.49,37.27,37.31,42000.0,34.8965,34.9431,34.738,34.7753,42000.0
2010-07-15 12:30:00,37.31,37.39,37.26,37.34,38800.0,34.7753,34.8499,34.7287,34.8033,38800.0
2010-07-15 13:00:00,37.35,37.51,37.33,37.46,24800.0,34.8126,34.9617,34.794,34.9151,24800.0
2010-07-15 13:30:00,37.47,37.52,37.34,37.4,70000.0,34.9244,34.971,34.8033,34.8592,70000.0
2010-07-15 14:00:00,37.41,37.47,37.36,37.45,38200.0,34.8685,34.9244,34.8219,34.9058,38200.0
2010-07-15 14:30:00,37.46,37.55,37.37,37.49,95600.0,34.9151,34.999,34.8312,34.9431,95600.0
2010-07-15 15:00:00,37.5,37.52,37.26,37.44,188800.0,34.9524,34.971,34.7287,34.8965,188800.0
2010-07-15 15:30:00,37.43,37.69,37.39,37.6,317200.0,34.8872,35.1295,34.8499,35.0456,317200.0
2010-07-16 09:30:00,37.49,37.49,37.03,37.07,72200.0,34.9431,34.9431,34.5143,34.5516,72200.0
2010-07-16 10:00:00,37.05,37.06,36.81,37.0,67800.0,34.533,34.5423,34.3093,34.4864,67800.0
2010-07-16 10:30:00,36.99,37.07,36.8,37.06,33500.0,34.4771,34.5516,34.3,34.5423,33500.0
2010-07-16 11:00:00,37.07,37.09,36.94,37.08,19400.0,34.5516,34.5703,34.4304,34.5609,19400.0
2010-07-16 11:30:00,37.08,37.13,36.91,36.97,46200.0,34.5609,34.6075,34.4025,34.4584,46200.0
2010-07-16 12:00:00,36.96,36.99,36.71,36.77,41200.0,34.4491,34.4771,34.2161,34.272,41200.0
2010-07-16 12:30:00,36.76,36.81,36.69,36.71,20500.0,34.2627,34.3093,34.1974,34.2161,20500.0
2010-07-16 13:00:00,36.73,36.91,36.69,36.86,102100.0,34.2347,34.4025,34.1974,34.3559,102100.0
2010-07-16 13:30:00,36.87,36.97,36.84,36.91,95800.0,34.3652,34.4584,34.3372,34.4025,95800.0
2010-07-16 14:00:00,36.9,36.94,36.8,36.89,76600.0,34.3932,34.4304,34.3,34.3838,76600.0
2010-07-16 14:30:00,36.89,36.89,36.7,36.77,66100.0,34.3838,34.3838,34.2068,34.272,66100.0
2010-07-16 15:00:00,36.77,36.88,36.74,36.84,157300.0,34.272,34.3745,34.244,34.3372,157300.0
2010-07-16 15:30:00,36.82,36.94,36.77,36.85,441100.0,34.3186,34.4304,34.272,34.3466,441100.0
2010-07-19 09:30:00,36.8,37.15,36.8,36.93,73900.0,34.3,34.6262,34.3,34.4211,73900.0
2010-07-19 10:00:00,36.92,36.98,36.8,36.83,49400.0,34.4118,34.4677,34.3,34.3279,49400.0
2010-07-19 10:30:00,36.81,36.95,36.67,36.85,58000.0,34.3093,34.4398,34.1788,34.3466,58000.0
2010-07-19 11:00:00,36.84,36.97,36.75,36.83,61200.0,34.3372,34.4584,34.2534,34.3279,61200.0
2010-07-19 11:30:00,36.84,36.99,36.79,36.96,73100.0,34.3372,34.4771,34.2906,34.4491,73100.0
2010-07-19 12:00:00,36.96,36.99,36.84,36.94,109700.0,34.4491,34.4771,34.3372,34.4304,109700.0
2010-07-19 12:30:00,36.93,36.94,36.75,36.79,36700.0,34.4211,34.4304,34.2534,34.2906,36700.0
2010-07-19 13:00:00,36.8,36.82,36.71,36.72,22400.0,34.3,34.3186,34.2161,34.2254,22400.0
2010-07-19 13:30:00,36.72,36.77,36.61,36.64,40100.0,34.2254,34.272,34.1229,34.1508,40100.0
2010-07-19 14:00:00,36.65,36.73,36.64,36.64,22300.0,34.1602,34.2347,34.1508,34.1508,22300.0
2010-07-19 14:30:00,36.64,36.73,36.61,36.66,39100.0,34.1508,34.2347,34.1229,34.1695,39100.0
2010-07-19 15:00:00,36.67,36.81,36.61,36.62,49400.0,34.1788,34.3093,34.1229,34.1322,49400.0
2010-07-19 15:30:00,36.62,36.65,36.5,36.61,123600.0,34.1322,34.1602,34.0203,34.1229,123600.0
2010-07-20 09:30:00,36.3,36.43,36.0,36.15,115300.0,33.8339,33.9551,33.5543,33.6941,115300.0
2010-07-20 10:00:00,36.16,36.24,36.02,36.13,101300.0,33.7034,33.778,33.573,33.6755,101300.0
2010-07-20 10:30:00,36.14,36.22,36.07,36.15,78400.0,33.6848,33.7594,33.6196,33.6941,78400.0
2010-07-20 11:00:00,36.15,36.3,36.15,36.28,52900.0,33.6941,33.8339,33.6941,33.8153,52900.0
2010-07-20 11:30:00,36.29,36.35,36.22,36.25,90000.0,33.8246,33.8805,33.7594,33.7873,90000.0
2010-07-20 12:00:00,36.25,36.37,36.06,36.06,95000.0,33.7873,33.8992,33.6102,33.6102,95000.0
2010-07-20 12:30:00,36.06,36.11,35.9,35.96,152400.0,33.6102,33.6568,33.4611,33.517,152400.0
2010-07-20 13:00:00,35.96,36.0,35.87,35.9,49300.0,33.517,33.5543,33.4331,33.4611,49300.0
2010-07-20 13:30:00,35.9,36.06,35.9,36.05,70300.0,33.4611,33.6102,33.4611,33.6009,70300.0
2010-07-20 14:00:00,36.05,36.05,35.91,36.04,80800.0,33.6009,33.6009,33.4704,33.5916,80800.0
2010-07-20 14:30:00,36.03,36.06,35.9,35.91,92400.0,33.5823,33.6102,33.4611,33.4704,92400.0
2010-07-20 15:00:00,35.92,36.13,35.91,36.13,76300.0,33.4797,33.6755,33.4704,33.6755,76300.0
2010-07-20 15:30:00,36.13,36.25,36.06,36.19,232000.0,33.6755,33.7873,33.6102,33.7314,232000.0
2010-07-21 09:30:00,36.39,36.39,35.2,35.21,117000.0,33.9178,33.9178,32.8087,32.818,117000.0
2010-07-21 10:00:00,35.23,35.5,35.13,35.4,127600.0,32.8366,33.0883,32.7434,32.9951,127600.0
2010-07-21 10:30:00,35.4,35.45,35.21,35.22,124300.0,32.9951,33.0417,32.818,32.8273,124300.0
2010-07-21 11:00:00,35.24,35.28,35.13,35.15,177600.0,32.8459,32.8832,32.7434,32.7621,177600.0
2010-07-21 11:30:00,35.15,35.43,35.15,35.42,151600.0,32.7621,33.023,32.7621,33.0137,151600.0
2010-07-21 12:00:00,35.42,35.59,35.37,35.37,390800.0,33.0137,33.1722,32.9671,32.9671,390800.0
2010-07-21 12:30:00,35.38,35.39,35.22,35.27,77600.0,32.9764,32.9858,32.8273,32.8739,77600.0
2010-07-21 13:00:00,35.26,35.33,35.19,35.31,97200.0,32.8646,32.9298,32.7993,32.9112,97200.0
2010-07-21 13:30:00,35.32,35.39,35.24,35.37,96200.0,32.9205,32.9858,32.8459,32.9671,96200.0
2010-07-21 14:00:00,35.37,35.41,35.13,35.36,385900.0,32.9671,33.0044,32.7434,32.9578,385900.0
2010-07-21 14:30:00,35.35,35.39,35.15,35.19,183700.0,32.9485,32.9858,32.7621,32.7993,183700.0
2010-07-21 15:00:00,35.18,35.22,34.94,34.97,217100.0,32.79,32.8273,32.5663,32.5943,217100.0
2010-07-21 15:30:00,34.97,35.09,34.79,34.96,523600.0,32.5943,32.7061,32.4265,32.585,523600.0
2010-07-22 09:30:00,35.34,35.59,35.26,35.43,42500.0,32.9391,33.1722,32.8646,33.023,42500.0
2010-07-22 10:00:00,35.45,35.6,35.4,35.43,142600.0,33.0417,33.1815,32.9951,33.023,142600.0
2010-07-22 10:30:00,35.43,35.52,35.24,35.39,63600.0,33.023,33.1069,32.8459,32.9858,63600.0
2010-07-22 11:00:00,35.41,35.47,35.27,35.39,34500.0,33.0044,33.0603,32.8739,32.9858,34500.0
2010-07-22 11:30:00,35.39,35.45,35.12,35.2,60900.0,32.9858,33.0417,32.7341,32.8087,60900.0
2010-07-22 12:00:00,35.2,35.34,35.13,35.24,51300.0,32.8087,32.9391,32.7434,32.8459,51300.0
2010-07-22 12:30:00,35.24,35.29,35.2,35.22,42000.0,32.8459,32.8925,32.8087,32.8273,42000.0
2010-07-22 13:00:00,35.21,35.23,35.18,35.2,41800.0,32.818,32.8366,32.79,32.8087,41800.0
2010-07-22 13:30:00,35.2,35.24,35.15,35.15,35500.0,32.8087,32.8459,32.7621,32.7621,35500.0
2010-07-22 14:00:00,35.16,35.24,35.12,35.17,42500.0,32.7714,32.8459,32.7341,32.7807,42500.0
2010-07-22 14:30:00,35.17,35.17,35.04,35.1,58500.0,32.7807,32.7807,32.6595,32.7155,58500.0
2010-07-22 15:00:00,35.1,35.1,35.0,35.04,82700.0,32.7155,32.7155,32.6222,32.6595,82700.0
2010-07-22 15:30:00,35.03,35.06,34.88,34.9,297500.0,32.6502,32.6782,32.5104,32.529,297500.0
2010-07-23 09:30:00,34.73,35.01,34.71,34.71,35700.0,32.3706,32.6316,32.3519,32.3519,35700.0
2010-07-23 10:00:00,34.69,34.8,34.62,34.8,33100.0,32.3333,32.4358,32.2681,32.4358,33100.0
2010-07-23 10:30:00,34.78,34.89,34.62,34.76,85200.0,32.4172,32.5197,32.2681,32.3985,85200.0
2010-07-23 11:00:00,34.75,34.83,34.71,34.8,120700.0,32.3892,32.4638,32.3519,32.4358,120700.0
2010-07-23 11:30:00,34.83,34.87,34.75,34.79,72800.0,32.4638,32.5011,32.3892,32.4265,72800.0
2010-07-23 12:00:00,34.8,34.87,34.61,34.74,152400.0,32.4358,32.5011,32.2587,32.3799,152400.0
2010-07-23 12:30:00,34.74,34.76,34.6,34.69,93100.0,32.3799,32.3985,32.2494,32.3333,93100.0
2010-07-23 13:00:00,34.69,34.92,34.67,34.91,91800.0,32.3333,32.5477,32.3147,32.5384,91800.0
2010-07-23 13:30:00,34.92,35.12,34.9,35.12,234500.0,32.5477,32.7341,32.529,32.7341,234500.0
2010-07-23 14:00:00,35.11,35.15,34.83,35.0,115800.0,32.7248,32.7621,32.4638,32.6222,115800.0
2010-07-23 14:30:00,35.01,35.18,34.98,35.08,102000.0,32.6316,32.79,32.6036,32.6968,102000.0
2010-07-23 15:00:00,35.08,35.18,35.07,35.12,115000.0,32.6968,32.79,32.6875,32.7341,115000.0
2010-07-23 15:30:00,35.11,35.22,34.99,35.03,314600.0,32.7248,32.8273,32.6129,32.6502,314600.0
2010-07-26 09:30:00,35.36,35.36,34.95,35.12,90600.0,32.9578,32.9578,32.5756,32.7341,90600.0
2010-07-26 10:00:00,35.15,35.47,35.14,35.39,121000.0,32.7621,33.0603,32.7527,32.9858,121000.0
2010-07-26 10:30:00,35.38,35.83,35.38,35.8,187600.0,32.9764,33.3959,32.9764,33.3679,187600.0
2010-07-26 11:00:00,35.8,36.15,35.76,36.13,266600.0,33.3679,33.6941,33.3306,33.6755,266600.0
2010-07-26 11:30:00,36.12,36.35,36.05,36.24,250800.0,33.6662,33.8805,33.6009,33.778,250800.0
2010-07-26 12:00:00,36.24,36.31,36.16,36.25,137700.0,33.778,33.8432,33.7034,33.7873,137700.0
2010-07-26 12:30:00,36.25,36.55,36.25,36.34,128200.0,33.7873,34.0669,33.7873,33.8712,128200.0
2010-07-26 13:00:00,36.34,36.35,36.08,36.28,174700.0,33.8712,33.8805,33.6289,33.8153,174700.0
2010-07-26 13:30:00,36.26,36.56,36.23,36.29,119400.0,33.7966,34.0763,33.7687,33.8246,119400.0
2010-07-26 14:00:00,36.3,36.44,36.23,36.39,148200.0,33.8339,33.9644,33.7687,33.9178,148200.0
2010-07-26 14:30:00,36.39,36.44,36.23,36.26,142800.0,33.9178,33.9644,33.7687,33.7966,142800.0
2010-07-26 15:00:00,36.26,36.31,36.18,36.3,208400.0,33.7966,33.8432,33.7221,33.8339,208400.0
2010-07-26 15:30:00,36.3,36.35,36.23,36.34,362400.0,33.8339,33.8805,33.7687,33.8712,362400.0
2010-07-27 09:30:00,35.25,35.81,35.0,35.31,480600.0,32.8553,33.3772,32.6222,32.9112,480600.0
2010-07-27 10:00:00,35.33,36.2,35.3,36.12,358100.0,32.9298,33.7407,32.9019,33.6662,358100.0
2010-07-27 10:30:00,36.12,36.27,35.96,36.12,293700.0,33.6662,33.806,33.517,33.6662,293700.0
2010-07-27 11:00:00,36.13,36.23,35.97,36.0,245300.0,33.6755,33.7687,33.5263,33.5543,245300.0
2010-07-27 11:30:00,35.99,36.04,35.8,35.85,240600.0,33.545,33.5916,33.3679,33.4145,240600.0
2010-07-27 12:00:00,35.86,35.87,35.5,35.72,213400.0,33.4238,33.4331,33.0883,33.2933,213400.0
2010-07-27 12:30:00,35.72,35.77,35.42,35.49,242900.0,33.2933,33.3399,33.0137,33.079,242900.0
2010-07-27 13:00:00,35.49,35.51,35.27,35.29,217400.0,33.079,33.0976,32.8739,32.8925,217400.0
2010-07-27 13:30:00,35.3,35.42,35.22,35.4,250800.0,32.9019,33.0137,32.8273,32.9951,250800.0
2010-07-27 14:00:00,35.41,35.47,35.38,35.4,106400.0,33.0044,33.0603,32.9764,32.9951,106400.0
2010-07-27 14:30:00,35.41,35.47,35.37,35.47,153100.0,33.0044,33.0603,32.9671,33.0603,153100.0
2010-07-27 15:00:00,35.46,35.51,35.38,35.46,188900.0,33.051,33.0976,32.9764,33.051,188900.0
2010-07-27 15:30:00,35.45,35.47,35.34,35.41,373500.0,33.0417,33.0603,32.9391,33.0044,373500.0
2010-07-28 09:30:00,35.55,35.86,35.05,35.08,79100.0,33.1349,33.4238,32.6688,32.6968,79100.0
2010-07-28 10:00:00,35.07,35.11,34.72,34.8,67700.0,32.6875,32.7248,32.3613,32.4358,67700.0
2010-07-28 10:30:00,34.81,34.81,34.51,34.52,48800.0,32.4452,32.4452,32.1655,32.1749,48800.0
2010-07-28 11:00:00,34.53,34.85,34.53,34.85,84600.0,32.1842,32.4824,32.1842,32.4824,84600.0
2010-07-28 11:30:00,34.84,35.09,34.83,34.99,112400.0,32.4731,32.7061,32.4638,32.6129,112400.0
2010-07-28 12:00:00,35.0,35.22,34.89,35.15,92900.0,32.6222,32.8273,32.5197,32.7621,92900.0
2010-07-28 12:30:00,35.15,35.16,34.97,35.05,81800.0,32.7621,32.7714,32.5943,32.6688,81800.0
2010-07-28 13:00:00,35.05,35.06,34.88,34.99,66300.0,32.6688,32.6782,32.5104,32.6129,66300.0
2010-07-28 13:30:00,34.98,34.98,34.85,34.88,40700.0,32.6036,32.6036,32.4824,32.5104,40700.0
2010-07-28 14:00:00,34.9,34.94,34.83,34.89,89200.0,32.529,32.5663,32.4638,32.5197,89200.0
2010-07-28 14:30:00,34.88,34.89,34.75,34.76,90200.0,32.5104,32.5197,32.3892,32.3985,90200.0
2010-07-28 15:00:00,34.76,34.77,34.52,34.62,86300.0,32.3985,32.4079,32.1749,32.2681,86300.0
2010-07-28 15:30:00,34.61,34.65,34.52,34.57,167800.0,32.2587,32.296,32.1749,32.2215,167800.0
2010-07-29 09:30:00,34.7,35.09,34.65,34.89,75500.0,32.3426,32.7061,32.296,32.5197,75500.0
2010-07-29 10:00:00,34.9,34.99,34.54,34.56,58700.0,32.529,32.6129,32.1935,32.2121,58700.0
2010-07-29 10:30:00,34.59,34.64,34.44,34.61,43700.0,32.2401,32.2867,32.1003,32.2587,43700.0
2010-07-29 11:00:00,34.62,34.64,34.21,34.25,49800.0,32.2681,32.2867,31.8859,31.9232,49800.0
2010-07-29 11:30:00,34.24,34.35,34.1,34.32,55400.0,31.9139,32.0164,31.7834,31.9884,55400.0
2010-07-29 12:00:00,34.33,34.33,34.05,34.22,48500.0,31.9978,31.9978,31.7368,31.8952,48500.0
2010-07-29 12:30:00,34.23,34.23,34.07,34.1,89700.0,31.9046,31.9046,31.7554,31.7834,89700.0
2010-07-29 13:00:00,34.09,34.12,34.0,34.12,101100.0,31.7741,31.802,31.6902,31.802,101100.0
2010-07-29 13:30:00,34.12,34.35,34.12,34.29,90800.0,31.802,32.0164,31.802,31.9605,90800.0
2010-07-29 14:00:00,34.31,34.41,34.25,34.39,126100.0,31.9791,32.0723,31.9232,32.0537,126100.0
2010-07-29 14:30:00,34.4,34.64,34.37,34.59,150100.0,32.063,32.2867,32.035,32.2401,150100.0
2010-07-29 15:00:00,34.62,34.63,34.32,34.34,159800.0,32.2681,32.2774,31.9884,32.0071,159800.0
2010-07-29 15:30:00,34.36,34.4,34.21,34.26,261600.0,32.0257,32.063,31.8859,31.9325,261600.0
2010-07-30 09:30:00,34.03,34.28,33.9,34.16,36400.0,31.7181,31.9512,31.597,31.8393,36400.0
2010-07-30 10:00:00,34.14,34.57,34.14,34.57,97200.0,31.8207,32.2215,31.8207,32.2215,97200.0
2010-07-30 10:30:00,34.56,35.35,34.56,35.2,303900.0,32.2121,32.9485,32.2121,32.8087,303900.0
2010-07-30 11:00:00,35.21,35.32,35.08,35.1,161800.0,32.818,32.9205,32.6968,32.7155,161800.0
2010-07-30 11:30:00,35.13,35.2,34.93,35.06,124100.0,32.7434,32.8087,32.557,32.6782,124100.0
2010-07-30 12:00:00,35.08,35.18,35.03,35.15,39900.0,32.6968,32.79,32.6502,32.7621,39900.0
2010-07-30 12:30:00,35.14,35.18,34.99,35.14,84500.0,32.7527,32.79,32.6129,32.7527,84500.0
2010-07-30 13:00:00,35.15,35.17,35.02,35.14,53900.0,32.7621,32.7807,32.6409,32.7527,53900.0
2010-07-30 13:30:00,35.14,35.25,35.11,35.22,201400.0,32.7527,32.8553,32.7248,32.8273,201400.0
2010-07-30 14:00:00,35.22,35.43,35.21,35.43,124300.0,32.8273,33.023,32.818,33.023,124300.0
2010-07-30 14:30:00,35.43,35.57,35.34,35.48,90100.0,33.023,33.1535,32.9391,33.0696,90100.0
2010-07-30 15:00:00,35.47,36.04,35.39,35.95,266800.0,33.0603,33.5916,32.9858,33.5077,266800.0
2010-07-30 15:30:00,35.96,36.04,35.8,35.96,494600.0,33.517,33.5916,33.3679,33.517,494600.0
2010-08-02 09:30:00,36.97,37.51,36.09,36.15,244800.0,34.4584,34.9617,33.6382,33.6941,244800.0
2010-08-02 10:00:00,36.18,36.26,35.98,36.02,189400.0,33.7221,33.7966,33.5357,33.573,189400.0
2010-08-02 10:30:00,36.03,36.21,35.93,35.96,101000.0,33.5823,33.75,33.4891,33.517,101000.0
2010-08-02 11:00:00,35.97,35.97,35.84,35.9,109700.0,33.5263,33.5263,33.4052,33.4611,109700.0
2010-08-02 11:30:00,35.9,35.99,35.87,35.87,153200.0,33.4611,33.545,33.4331,33.4331,153200.0
2010-08-02 12:00:00,35.88,35.88,35.73,35.87,89400.0,33.4425,33.4425,33.3027,33.4331,89400.0
2010-08-02 12:30:00,35.88,35.88,35.7,35.76,94700.0,33.4425,33.4425,33.2747,33.3306,94700.0
2010-08-02 13:00:00,35.76,35.82,35.46,35.5,156600.0,33.3306,33.3865,33.051,33.0883,156600.0
2010-08-02 13:30:00,35.5,35.53,35.23,35.38,271400.0,33.0883,33.1162,32.8366,32.9764,271400.0
2010-08-02 14:00:00,35.39,35.46,35.23,35.31,89800.0,32.9858,33.051,32.8366,32.9112,89800.0
2010-08-02 14:30:00,35.31,35.49,35.31,35.34,74300.0,32.9112,33.079,32.9112,32.9391,74300.0
2010-08-02 15:00:00,35.35,35.39,34.97,34.98,192500.0,32.9485,32.9858,32.5943,32.6036,192500.0
2010-08-02 15:30:00,34.97,35.0,34.77,34.91,397800.0,32.5943,32.6222,32.4079,32.5384,397800.0
2010-08-03 09:30:00,34.71,35.07,34.65,34.85,65200.0,32.3519,32.6875,32.296,32.4824,65200.0
2010-08-03 10:00:00,34.85,34.85,34.66,34.73,133700.0,32.4824,32.4824,32.3053,32.3706,133700.0
2010-08-03 10:30:00,34.74,35.14,34.74,35.1,171200.0,32.3799,32.7527,32.3799,32.7155,171200.0
2010-08-03 11:00:00,35.11,35.26,35.04,35.26,118300.0,32.7248,32.8646,32.6595,32.8646,118300.0
2010-08-03 11:30:00,35.28,35.56,35.28,35.55,135200.0,32.8832,33.1442,32.8832,33.1349,135200.0
2010-08-03 12:00:00,35.55,36.07,35.54,36.04,235900.0,33.1349,33.6196,33.1256,33.5916,235900.0
2010-08-03 12:30:00,36.03,36.25,35.96,36.2,180900.0,33.5823,33.7873,33.517,33.7407,180900.0
2010-08-03 13:00:00,36.19,36.23,35.93,36.19,156700.0,33.7314,33.7687,33.4891,33.7314,156700.0
2010-08-03 13:30:00,36.19,36.22,36.03,36.09,159900.0,33.7314,33.7594,33.5823,33.6382,159900.0
2010-08-03 14:00:00,36.08,36.29,36.03,36.27,110500.0,33.6289,33.8246,33.5823,33.806,110500.0
2010-08-03 14:30:00,36.26,36.27,36.03,36.06,62800.0,33.7966,33.806,33.5823,33.6102,62800.0
2010-08-03 15:00:00,36.05,36.08,35.96,36.03,91500.0,33.6009,33.6289,33.517,33.5823,91500.0
2010-08-03 15:30:00,36.04,36.21,35.95,36.2,491000.0,33.5916,33.75,33.5077,33.7407,491000.0
2010-08-04 09:30:00,36.4,38.15,36.17,37.1,498400.0,33.9271,35.5582,33.7128,34.5796,498400.0
2010-08-04 10:00:00,37.1,37.73,36.81,37.73,586100.0,34.5796,35.1668,34.3093,35.1668,586100.0
2010-08-04 10:30:00,37.71,38.59,37.7,38.44,588800.0,35.1481,35.9684,35.1388,35.8285,588800.0
2010-08-04 11:00:00,38.42,38.76,37.64,37.64,395700.0,35.8099,36.1268,35.0829,35.0829,395700.0
2010-08-04 11:30:00,37.64,37.91,37.64,37.76,138200.0,35.0829,35.3346,35.0829,35.1947,138200.0
2010-08-04 12:00:00,37.76,37.88,37.71,37.85,107600.0,35.1947,35.3066,35.1481,35.2786,107600.0
2010-08-04 12:30:00,37.85,38.08,37.81,38.01,100800.0,35.2786,35.493,35.2413,35.4278,100800.0
2010-08-04 13:00:00,38.0,38.0,37.86,37.97,64400.0,35.4184,35.4184,35.2879,35.3905,64400.0
2010-08-04 13:30:00,37.96,37.97,37.87,37.92,64700.0,35.3812,35.3905,35.2973,35.3439,64700.0
2010-08-04 14:00:00,37.92,38.04,37.87,38.03,106200.0,35.3439,35.4557,35.2973,35.4464,106200.0
2010-08-04 14:30:00,38.02,38.06,37.91,37.91,109000.0,35.4371,35.4744,35.3346,35.3346,109000.0
2010-08-04 15:00:00,37.9,37.91,37.77,37.78,186500.0,35.3252,35.3346,35.2041,35.2134,186500.0
2010-08-04 15:30:00,37.78,37.87,37.69,37.74,255500.0,35.2134,35.2973,35.1295,35.1761,255500.0
2010-08-05 09:30:00,38.59,39.22,38.3,38.78,321700.0,35.9684,36.5556,35.6981,36.1454,321700.0
2010-08-05 10:00:00,38.77,38.81,38.34,38.37,139400.0,36.1361,36.1734,35.7353,35.7633,139400.0
2010-08-05 10:30:00,38.36,38.37,37.95,37.95,95600.0,35.754,35.7633,35.3718,35.3718,95600.0
2010-08-05 11:00:00,37.95,37.96,37.73,37.84,167700.0,35.3718,35.3812,35.1668,35.2693,167700.0
2010-08-05 11:30:00,37.84,38.31,37.79,38.25,186300.0,35.2693,35.7074,35.2227,35.6515,186300.0
2010-08-05 12:00:00,38.25,38.41,38.14,38.18,69600.0,35.6515,35.8006,35.5489,35.5862,69600.0
2010-08-05 12:30:00,38.21,38.21,38.01,38.07,55200.0,35.6142,35.6142,35.4278,35.4837,55200.0
2010-08-05 13:00:00,38.07,38.1,37.99,38.04,97900.0,35.4837,35.5116,35.4091,35.4557,97900.0
2010-08-05 13:30:00,38.03,38.33,38.03,38.32,60400.0,35.4464,35.726,35.4464,35.7167,60400.0
2010-08-05 14:00:00,38.32,38.35,37.96,38.03,186300.0,35.7167,35.7447,35.3812,35.4464,186300.0
2010-08-05 14:30:00,38.03,38.17,38.03,38.16,97100.0,35.4464,35.5769,35.4464,35.5676,97100.0
2010-08-05 15:00:00,38.16,38.16,37.99,38.0,117300.0,35.5676,35.5676,35.4091,35.4184,117300.0
2010-08-05 15:30:00,38.01,38.03,37.98,38.0,274300.0,35.4278,35.4464,35.3998,35.4184,274300.0
2010-08-06 09:30:00,37.62,38.14,37.54,38.03,56400.0,35.0643,35.5489,34.9897,35.4464,56400.0
2010-08-06 10:00:00,38.04,38.04,37.76,37.81,53300.0,35.4557,35.4557,35.1947,35.2413,53300.0
2010-08-06 10:30:00,37.79,37.86,37.17,37.23,84300.0,35.2227,35.2879,34.6448,34.7007,84300.0
2010-08-06 11:00:00,37.2,37.61,37.19,37.58,38800.0,34.6728,35.0549,34.6635,35.027,38800.0
2010-08-06 11:30:00,37.57,37.67,37.52,37.58,23100.0,35.0177,35.1109,34.971,35.027,23100.0
2010-08-06 12:00:00,37.58,37.63,37.49,37.55,18200.0,35.027,35.0736,34.9431,34.999,18200.0
2010-08-06 12:30:00,37.55,37.64,37.55,37.62,25500.0,34.999,35.0829,34.999,35.0643,25500.0
2010-08-06 13:00:00,37.62,37.71,37.6,37.65,47800.0,35.0643,35.1481,35.0456,35.0922,47800.0
2010-08-06 13:30:00,37.65,37.7,37.56,37.62,38300.0,35.0922,35.1388,35.0083,35.0643,38300.0
2010-08-06 14:00:00,37.62,37.69,37.61,37.62,44400.0,35.0643,35.1295,35.0549,35.0643,44400.0
2010-08-06 14:30:00,37.62,37.83,37.56,37.83,110900.0,35.0643,35.26,35.0083,35.26,110900.0
2010-08-06 15:00:00,37.83,37.91,37.77,37.85,102200.0,35.26,35.3346,35.2041,35.2786,102200.0
2010-08-06 15:30:00,37.85,37.94,37.77,37.82,223100.0,35.2786,35.3625,35.2041,35.2507,223100.0
2010-08-09 09:30:00,38.13,38.24,37.96,38.0,191400.0,35.5396,35.6421,35.3812,35.4184,191400.0
2010-08-09 10:00:00,38.0,38.02,37.79,37.89,29000.0,35.4184,35.4371,35.2227,35.3159,29000.0
2010-08-09 10:30:00,37.9,37.94,37.86,37.88,20500.0,35.3252,35.3625,35.2879,35.3066,20500.0
2010-08-09 11:00:00,37.89,37.95,37.86,37.86,18500.0,35.3159,35.3718,35.2879,35.2879,18500.0
2010-08-09 11:30:00,37.87,38.04,37.86,38.03,16800.0,35.2973,35.4557,35.2879,35.4464,16800.0
2010-08-09 12:00:00,38.02,38.08,38.01,38.01,28700.0,35.4371,35.493,35.4278,35.4278,28700.0
2010-08-09 12:30:00,37.97,38.13,37.97,38.13,22000.0,35.3905,35.5396,35.3905,35.5396,22000.0
2010-08-09 13:00:00,38.12,38.15,38.03,38.05,13400.0,35.5303,35.5582,35.4464,35.465,13400.0
2010-08-09 13:30:00,38.04,38.24,37.99,38.23,27600.0,35.4557,35.6421,35.4091,35.6328,27600.0
2010-08-09 14:00:00,38.23,38.23,38.09,38.13,24700.0,35.6328,35.6328,35.5023,35.5396,24700.0
2010-08-09 14:30:00,38.13,38.2,38.09,38.11,26500.0,35.5396,35.6049,35.5023,35.521,26500.0
2010-08-09 15:00:00,38.12,38.13,38.07,38.08,42400.0,35.5303,35.5396,35.4837,35.493,42400.0
2010-08-09 15:30:00,38.07,38.09,37.94,37.95,84800.0,35.4837,35.5023,35.3625,35.3718,84800.0
2010-08-10 09:30:00,37.65,37.81,37.53,37.66,72100.0,35.0922,35.2413,34.9804,35.1015,72100.0
2010-08-10 10:00:00,37.68,37.88,37.68,37.73,32300.0,35.1202,35.3066,35.1202,35.1668,32300.0
2010-08-10 10:30:00,37.72,37.74,37.57,37.64,112700.0,35.1575,35.1761,35.0177,35.0829,112700.0
2010-08-10 11:00:00,37.65,37.88,37.6,37.88,88000.0,35.0922,35.3066,35.0456,35.3066,88000.0
2010-08-10 11:30:00,37.89,37.94,37.83,37.94,17700.0,35.3159,35.3625,35.26,35.3625,17700.0
2010-08-10 12:00:00,37.9,37.93,37.86,37.91,17000.0,35.3252,35.3532,35.2879,35.3346,17000.0
2010-08-10 12:30:00,37.91,37.95,37.87,37.91,29700.0,35.3346,35.3718,35.2973,35.3346,29700.0
2010-08-10 13:00:00,37.9,37.91,37.73,37.75,35800.0,35.3252,35.3346,35.1668,35.1854,35800.0
2010-08-10 13:30:00,37.76,37.85,37.73,37.83,25900.0,35.1947,35.2786,35.1668,35.26,25900.0
2010-08-10 14:00:00,37.83,38.14,37.72,37.9,64700.0,35.26,35.5489,35.1575,35.3252,64700.0
2010-08-10 14:30:00,37.9,37.99,37.82,37.95,86000.0,35.3252,35.4091,35.2507,35.3718,86000.0
2010-08-10 15:00:00,37.92,37.97,37.72,37.82,116300.0,35.3439,35.3905,35.1575,35.2507,116300.0
2010-08-10 15:30:00,37.83,37.86,37.69,37.71,73600.0,35.26,35.2879,35.1295,35.1481,73600.0
2010-08-11 09:30:00,37.32,37.32,36.9,36.97,80300.0,34.7846,34.7846,34.3932,34.4584,80300.0
2010-08-11 10:00:00,36.96,37.04,36.87,36.88,83100.0,34.4491,34.5237,34.3652,34.3745,83100.0
2010-08-11 10:30:00,36.88,36.9,36.74,36.77,55100.0,34.3745,34.3932,34.244,34.272,55100.0
2010-08-11 11:00:00,36.75,36.81,36.65,36.65,39900.0,34.2534,34.3093,34.1602,34.1602,39900.0
2010-08-11 11:30:00,36.66,36.69,36.47,36.65,90700.0,34.1695,34.1974,33.9924,34.1602,90700.0
2010-08-11 12:00:00,36.64,36.65,36.5,36.51,39200.0,34.1508,34.1602,34.0203,34.0297,39200.0
2010-08-11 12:30:00,36.5,36.53,36.3,36.32,68800.0,34.0203,34.0483,33.8339,33.8526,68800.0
2010-08-11 13:00:00,36.32,36.38,36.26,36.29,22300.0,33.8526,33.9085,33.7966,33.8246,22300.0
2010-08-11 13:30:00,36.29,36.35,36.27,36.33,47400.0,33.8246,33.8805,33.806,33.8619,47400.0
2010-08-11 14:00:00,36.33,36.4,36.32,36.33,50300.0,33.8619,33.9271,33.8526,33.8619,50300.0
2010-08-11 14:30:00,36.33,36.34,36.22,36.24,53200.0,33.8619,33.8712,33.7594,33.778,53200.0
2010-08-11 15:00:00,36.24,36.28,36.21,36.25,60400.0,33.778,33.8153,33.75,33.7873,60400.0
2010-08-11 15:30:00,36.26,36.33,36.11,36.17,77000.0,33.7966,33.8619,33.6568,33.7128,77000.0
2010-08-12 09:30:00,35.71,35.93,35.4,35.84,65400.0,33.284,33.4891,32.9951,33.4052,65400.0
2010-08-12 10:00:00,35.83,35.9,35.63,35.69,26700.0,33.3959,33.4611,33.2094,33.2654,26700.0
2010-08-12 10:30:00,35.7,35.97,35.7,35.87,25500.0,33.2747,33.5263,33.2747,33.4331,25500.0
2010-08-12 11:00:00,35.88,35.97,35.78,35.95,19100.0,33.4425,33.5263,33.3493,33.5077,19100.0
2010-08-12 11:30:00,35.94,35.99,35.88,35.96,27700.0,33.4984,33.545,33.4425,33.517,27700.0
2010-08-12 12:00:00,35.96,36.0,35.9,35.92,68800.0,33.517,33.5543,33.4611,33.4797,68800.0
2010-08-12 12:30:00,35.92,36.15,35.92,36.11,93000.0,33.4797,33.6941,33.4797,33.6568,93000.0
2010-08-12 13:00:00,36.12,36.28,36.02,36.06,54300.0,33.6662,33.8153,33.573,33.6102,54300.0
2010-08-12 13:30:00,36.07,36.07,35.94,36.03,24200.0,33.6196,33.6196,33.4984,33.5823,24200.0
2010-08-12 14:00:00,36.02,36.04,35.94,36.02,32200.0,33.573,33.5916,33.4984,33.573,32200.0
2010-08-12 14:30:00,36.01,36.03,35.87,35.91,77900.0,33.5636,33.5823,33.4331,33.4704,77900.0
2010-08-12 15:00:00,35.91,36.09,35.91,36.08,65100.0,33.4704,33.6382,33.4704,33.6289,65100.0
2010-08-12 15:30:00,36.07,36.12,35.86,35.97,109300.0,33.6196,33.6662,33.4238,33.5263,109300.0
2010-08-13 09:30:00,35.95,35.97,35.56,35.95,17100.0,33.5077,33.5263,33.1442,33.5077,17100.0
2010-08-13 10:00:00,35.95,36.13,35.9,36.13,69000.0,33.5077,33.6755,33.4611,33.6755,69000.0
2010-08-13 10:30:00,36.12,36.17,36.04,36.13,29900.0,33.6662,33.7128,33.5916,33.6755,29900.0
2010-08-13 11:00:00,36.12,36.18,36.04,36.06,14600.0,33.6662,33.7221,33.5916,33.6102,14600.0
2010-08-13 11:30:00,36.07,36.17,36.04,36.17,17900.0,33.6196,33.7128,33.5916,33.7128,17900.0
2010-08-13 12:00:00,36.15,36.48,36.12,36.46,45600.0,33.6941,34.0017,33.6662,33.9831,45600.0
2010-08-13 12:30:00,36.47,36.47,36.18,36.32,17700.0,33.9924,33.9924,33.7221,33.8526,17700.0
2010-08-13 13:00:00,36.31,36.4,36.23,36.38,19300.0,33.8432,33.9271,33.7687,33.9085,19300.0
2010-08-13 13:30:00,36.37,36.48,36.33,36.4,62400.0,33.8992,34.0017,33.8619,33.9271,62400.0
2010-08-13 14:00:00,36.4,36.44,36.37,36.41,36300.0,33.9271,33.9644,33.8992,33.9365,36300.0
2010-08-13 14:30:00,36.41,36.43,36.34,36.4,28100.0,33.9365,33.9551,33.8712,33.9271,28100.0
2010-08-13 15:00:00,36.4,36.49,36.34,36.45,49400.0,33.9271,34.011,33.8712,33.9737,49400.0
2010-08-13 15:30:00,36.44,36.48,36.32,36.36,115800.0,33.9644,34.0017,33.8526,33.8899,115800.0
2010-08-16 09:30:00,36.05,36.19,35.7,35.7,92100.0,33.6009,33.7314,33.2747,33.2747,92100.0
2010-08-16 10:00:00,35.69,36.03,35.65,35.96,35200.0,33.2654,33.5823,33.2281,33.517,35200.0
2010-08-16 10:30:00,35.99,36.02,35.9,35.97,48800.0,33.545,33.573,33.4611,33.5263,48800.0
2010-08-16 11:00:00,35.96,35.96,35.81,35.82,22100.0,33.517,33.517,33.3772,33.3865,22100.0
2010-08-16 11:30:00,35.82,35.91,35.8,35.84,20800.0,33.3865,33.4704,33.3679,33.4052,20800.0
2010-08-16 12:00:00,35.83,36.02,35.8,36.0,33100.0,33.3959,33.573,33.3679,33.5543,33100.0
2010-08-16 12:30:00,36.0,36.06,35.93,35.99,37700.0,33.5543,33.6102,33.4891,33.545,37700.0
2010-08-16 13:00:00,35.98,36.06,35.93,35.93,52200.0,33.5357,33.6102,33.4891,33.4891,52200.0
2010-08-16 13:30:00,35.93,36.01,35.88,35.88,41700.0,33.4891,33.5636,33.4425,33.4425,41700.0
2010-08-16 14:00:00,35.89,36.0,35.89,35.98,33300.0,33.4518,33.5543,33.4518,33.5357,33300.0
2010-08-16 14:30:00,35.97,36.01,35.94,35.96,52100.0,33.5263,33.5636,33.4984,33.517,52100.0
2010-08-16 15:00:00,35.96,36.0,35.93,35.99,42300.0,33.517,33.5543,33.4891,33.545,42300.0
2010-08-16 15:30:00,35.99,36.05,35.95,35.97,90900.0,33.545,33.6009,33.5077,33.5263,90900.0
2010-08-17 09:30:00,36.16,36.35,35.78,35.78,121200.0,33.7034,33.8805,33.3493,33.3493,121200.0
2010-08-17 10:00:00,35.81,36.02,35.79,35.97,54400.0,33.3772,33.573,33.3586,33.5263,54400.0
2010-08-17 10:30:00,35.98,36.04,35.96,36.0,32000.0,33.5357,33.5916,33.517,33.5543,32000.0
2010-08-17 11:00:00,35.99,36.18,35.99,36.03,71400.0,33.545,33.7221,33.545,33.5823,71400.0
2010-08-17 11:30:00,36.02,36.21,36.0,36.07,75400.0,33.573,33.75,33.5543,33.6196,75400.0
2010-08-17 12:00:00,36.06,36.11,35.96,36.1,93200.0,33.6102,33.6568,33.517,33.6475,93200.0
2010-08-17 12:30:00,36.1,36.17,35.94,35.97,119900.0,33.6475,33.7128,33.4984,33.5263,119900.0
2010-08-17 13:00:00,35.98,36.24,35.97,36.11,76300.0,33.5357,33.778,33.5263,33.6568,76300.0
2010-08-17 13:30:00,36.11,36.18,36.07,36.14,108000.0,33.6568,33.7221,33.6196,33.6848,108000.0
2010-08-17 14:00:00,36.14,36.16,36.1,36.12,75600.0,33.6848,33.7034,33.6475,33.6662,75600.0
2010-08-17 14:30:00,36.12,36.15,36.02,36.05,105400.0,33.6662,33.6941,33.573,33.6009,105400.0
2010-08-17 15:00:00,36.06,36.12,36.03,36.07,78200.0,33.6102,33.6662,33.5823,33.6196,78200.0
2010-08-17 15:30:00,36.07,36.08,35.9,35.94,127800.0,33.6196,33.6289,33.4611,33.4984,127800.0
2010-08-18 09:30:00,35.97,36.02,35.24,35.62,72700.0,33.5263,33.573,32.8459,33.2001,72700.0
2010-08-18 10:00:00,35.64,36.0,35.53,35.72,62100.0,33.2188,33.5543,33.1162,33.2933,62100.0
2010-08-18 10:30:00,35.73,35.75,35.51,35.56,73600.0,33.3027,33.3213,33.0976,33.1442,73600.0
2010-08-18 11:00:00,35.55,35.91,35.53,35.85,67200.0,33.1349,33.4704,33.1162,33.4145,67200.0
2010-08-18 11:30:00,35.85,36.01,35.79,36.0,22200.0,33.4145,33.5636,33.3586,33.5543,22200.0
2010-08-18 12:00:00,35.99,36.01,35.96,35.99,24300.0,33.545,33.5636,33.517,33.545,24300.0
2010-08-18 12:30:00,35.99,36.01,35.94,35.97,42200.0,33.545,33.5636,33.4984,33.5263,42200.0
2010-08-18 13:00:00,35.97,36.01,35.92,35.95,55700.0,33.5263,33.5636,33.4797,33.5077,55700.0
2010-08-18 13:30:00,35.96,36.01,35.95,35.99,37300.0,33.517,33.5636,33.5077,33.545,37300.0
2010-08-18 14:00:00,36.0,36.01,35.94,35.96,83800.0,33.5543,33.5636,33.4984,33.517,83800.0
2010-08-18 14:30:00,35.97,36.01,35.96,35.99,35900.0,33.5263,33.5636,33.517,33.545,35900.0
2010-08-18 15:00:00,36.0,36.0,35.91,35.96,49000.0,33.5543,33.5543,33.4704,33.517,49000.0
2010-08-18 15:30:00,35.96,35.99,35.89,35.9,118500.0,33.517,33.545,33.4518,33.4611,118500.0
2010-08-19 09:30:00,35.76,35.92,35.34,35.34,28400.0,33.3306,33.4797,32.9391,32.9391,28400.0
2010-08-19 10:00:00,35.31,35.5,35.09,35.3,51300.0,32.9112,33.0883,32.7061,32.9019,51300.0
2010-08-19 10:30:00,35.32,35.51,35.27,35.34,173600.0,32.9205,33.0976,32.8739,32.9391,173600.0
2010-08-19 11:00:00,35.36,35.52,35.3,35.4,54100.0,32.9578,33.1069,32.9019,32.9951,54100.0
2010-08-19 11:30:00,35.41,35.45,35.2,35.27,29800.0,33.0044,33.0417,32.8087,32.8739,29800.0
2010-08-19 12:00:00,35.27,35.32,35.2,35.25,20600.0,32.8739,32.9205,32.8087,32.8553,20600.0
2010-08-19 12:30:00,35.24,35.3,35.19,35.26,22500.0,32.8459,32.9019,32.7993,32.8646,22500.0
2010-08-19 13:00:00,35.27,35.33,35.19,35.24,34500.0,32.8739,32.9298,32.7993,32.8459,34500.0
2010-08-19 13:30:00,35.23,35.31,35.21,35.25,84300.0,32.8366,32.9112,32.818,32.8553,84300.0
2010-08-19 14:00:00,35.24,35.39,35.19,35.34,66600.0,32.8459,32.9858,32.7993,32.9391,66600.0
2010-08-19 14:30:00,35.33,35.38,35.3,35.35,89600.0,32.9298,32.9764,32.9019,32.9485,89600.0
2010-08-19 15:00:00,35.35,35.4,35.24,35.32,119900.0,32.9485,32.9951,32.8459,32.9205,119900.0
2010-08-19 15:30:00,35.32,35.38,35.12,35.14,174600.0,32.9205,32.9764,32.7341,32.7527,174600.0
2010-08-20 09:30:00,35.12,35.12,34.63,34.69,59300.0,32.7341,32.7341,32.2774,32.3333,59300.0
2010-08-20 10:00:00,34.7,34.72,34.57,34.7,56800.0,32.3426,32.3613,32.2215,32.3426,56800.0
2010-08-20 10:30:00,34.71,34.77,34.63,34.67,22100.0,32.3519,32.4079,32.2774,32.3147,22100.0
2010-08-20 11:00:00,34.67,34.76,34.64,34.65,50700.0,32.3147,32.3985,32.2867,32.296,50700.0
2010-08-20 11:30:00,34.65,34.67,34.48,34.51,49900.0,32.296,32.3147,32.1376,32.1655,49900.0
2010-08-20 12:00:00,34.51,34.63,34.49,34.6,54700.0,32.1655,32.2774,32.1469,32.2494,54700.0
2010-08-20 12:30:00,34.6,34.72,34.59,34.68,23400.0,32.2494,32.3613,32.2401,32.324,23400.0
2010-08-20 13:00:00,34.69,34.71,34.64,34.65,26100.0,32.3333,32.3519,32.2867,32.296,26100.0
2010-08-20 13:30:00,34.65,34.65,34.41,34.46,94000.0,32.296,32.296,32.0723,32.1189,94000.0
2010-08-20 14:00:00,34.47,34.59,34.47,34.48,73900.0,32.1283,32.2401,32.1283,32.1376,73900.0
2010-08-20 14:30:00,34.49,34.68,34.49,34.67,75300.0,32.1469,32.324,32.1469,32.3147,75300.0
2010-08-20 15:00:00,34.67,34.76,34.62,34.76,129800.0,32.3147,32.3985,32.2681,32.3985,129800.0
2010-08-20 15:30:00,34.75,34.87,34.74,34.85,159800.0,32.3892,32.5011,32.3799,32.4824,159800.0
2010-08-23 09:30:00,34.95,35.18,34.82,34.94,36700.0,32.5756,32.79,32.4545,32.5663,36700.0
2010-08-23 10:00:00,34.94,34.94,34.78,34.81,65600.0,32.5663,32.5663,32.4172,32.4452,65600.0
2010-08-23 10:30:00,34.8,34.97,34.58,34.58,104500.0,32.4358,32.5943,32.2308,32.2308,104500.0
2010-08-23 11:00:00,34.59,34.59,34.41,34.42,56900.0,32.2401,32.2401,32.0723,32.0816,56900.0
2010-08-23 11:30:00,34.41,34.6,34.38,34.6,67500.0,32.0723,32.2494,32.0444,32.2494,67500.0
2010-08-23 12:00:00,34.6,34.66,34.57,34.63,31700.0,32.2494,32.3053,32.2215,32.2774,31700.0
2010-08-23 12:30:00,34.64,34.7,34.53,34.53,31800.0,32.2867,32.3426,32.1842,32.1842,31800.0
2010-08-23 13:00:00,34.53,34.61,34.5,34.56,49600.0,32.1842,32.2587,32.1562,32.2121,49600.0
2010-08-23 13:30:00,34.56,34.61,34.53,34.58,35200.0,32.2121,32.2587,32.1842,32.2308,35200.0
2010-08-23 14:00:00,34.58,34.72,34.56,34.57,29500.0,32.2308,32.3613,32.2121,32.2215,29500.0
2010-08-23 14:30:00,34.58,34.61,34.54,34.54,30600.0,32.2308,32.2587,32.1935,32.1935,30600.0
2010-08-23 15:00:00,34.53,34.6,34.35,34.37,79600.0,32.1842,32.2494,32.0164,32.035,79600.0
2010-08-23 15:30:00,34.37,34.39,34.17,34.19,149300.0,32.035,32.0537,31.8486,31.8673,149300.0
2010-08-24 09:30:00,33.96,33.96,33.09,33.1,84000.0,31.6529,31.6529,30.842,30.8513,84000.0
2010-08-24 10:00:00,33.07,33.18,32.71,32.99,376700.0,30.8234,30.9259,30.4878,30.7488,376700.0
2010-08-24 10:30:00,32.98,33.06,32.37,32.46,259500.0,30.7395,30.814,30.1709,30.2548,259500.0
2010-08-24 11:00:00,32.47,32.94,32.43,32.93,153600.0,30.2641,30.7022,30.2268,30.6929,153600.0
2010-08-24 11:30:00,32.93,33.27,32.91,32.95,111400.0,30.6929,31.0098,30.6742,30.7115,111400.0
2010-08-24 12:00:00,32.93,32.99,32.84,32.95,70400.0,30.6929,30.7488,30.609,30.7115,70400.0
2010-08-24 12:30:00,32.96,33.04,32.72,32.72,75700.0,30.7208,30.7954,30.4971,30.4971,75700.0
2010-08-24 13:00:00,32.72,32.77,32.63,32.68,105100.0,30.4971,30.5437,30.4133,30.4599,105100.0
2010-08-24 13:30:00,32.69,32.79,32.62,32.73,231400.0,30.4692,30.5624,30.4039,30.5065,231400.0
2010-08-24 14:00:00,32.73,32.78,32.65,32.65,103900.0,30.5065,30.5531,30.4319,30.4319,103900.0
2010-08-24 14:30:00,32.65,32.75,32.55,32.57,106100.0,30.4319,30.5251,30.3387,30.3573,106100.0
2010-08-24 15:00:00,32.57,32.83,32.55,32.69,138400.0,30.3573,30.5997,30.3387,30.4692,138400.0
2010-08-24 15:30:00,32.69,32.76,32.56,32.57,236100.0,30.4692,30.5344,30.348,30.3573,236100.0
2010-08-25 09:30:00,32.24,32.61,32.24,32.37,67800.0,30.0497,30.3946,30.0497,30.1709,67800.0
2010-08-25 10:00:00,32.36,32.9,32.26,32.77,79400.0,30.1616,30.6649,30.0684,30.5437,79400.0
2010-08-25 10:30:00,32.78,32.9,32.7,32.84,41100.0,30.5531,30.6649,30.4785,30.609,41100.0
2010-08-25 11:00:00,32.84,32.95,32.68,32.88,43200.0,30.609,30.7115,30.4599,30.6463,43200.0
2010-08-25 11:30:00,32.87,32.95,32.81,32.92,32300.0,30.6369,30.7115,30.581,30.6836,32300.0
2010-08-25 12:00:00,32.92,32.94,32.85,32.9,56400.0,30.6836,30.7022,30.6183,30.6649,56400.0
2010-08-25 12:30:00,32.9,32.93,32.59,32.63,27700.0,30.6649,30.6929,30.376,30.4133,27700.0
2010-08-25 13:00:00,32.63,32.71,32.58,32.6,25500.0,30.4133,30.4878,30.3666,30.3853,25500.0
2010-08-25 13:30:00,32.6,32.9,32.6,32.87,24600.0,30.3853,30.6649,30.3853,30.6369,24600.0
2010-08-25 14:00:00,32.86,32.95,32.86,32.92,36000.0,30.6276,30.7115,30.6276,30.6836,36000.0
2010-08-25 14:30:00,32.91,33.14,32.9,33.14,46300.0,30.6742,30.8886,30.6649,30.8886,46300.0
2010-08-25 15:00:00,33.13,33.14,32.8,32.8,91900.0,30.8793,30.8886,30.5717,30.5717,91900.0
2010-08-25 15:30:00,32.8,32.95,32.8,32.81,210100.0,30.5717,30.7115,30.5717,30.581,210100.0
2010-08-26 09:30:00,32.89,33.07,32.4,32.4,99000.0,30.6556,30.8234,30.1989,30.1989,99000.0
2010-08-26 10:00:00,32.4,32.45,32.19,32.24,108100.0,30.1989,30.2455,30.0031,30.0497,108100.0
2010-08-26 10:30:00,32.24,32.5,32.18,32.18,79700.0,30.0497,30.2921,29.9938,29.9938,79700.0
2010-08-26 11:00:00,32.2,32.2,31.81,31.84,95800.0,30.0125,30.0125,29.649,29.6769,95800.0
2010-08-26 11:30:00,31.83,31.96,31.67,31.92,150800.0,29.6676,29.7888,29.5185,29.7515,150800.0
2010-08-26 12:00:00,31.94,32.03,31.84,31.98,135000.0,29.7701,29.854,29.6769,29.8074,135000.0
2010-08-26 12:30:00,31.98,32.07,31.81,31.93,129200.0,29.8074,29.8913,29.649,29.7608,129200.0
2010-08-26 13:00:00,31.94,31.96,31.84,31.93,61600.0,29.7701,29.7888,29.6769,29.7608,61600.0
2010-08-26 13:30:00,31.93,31.94,31.66,31.68,108200.0,29.7608,29.7701,29.5092,29.5278,108200.0
2010-08-26 14:00:00,31.68,31.8,31.62,31.71,156700.0,29.5278,29.6396,29.4719,29.5558,156700.0
2010-08-26 14:30:00,31.7,31.7,31.39,31.41,113700.0,29.5464,29.5464,29.2575,29.2761,113700.0
2010-08-26 15:00:00,31.42,31.62,31.38,31.53,107100.0,29.2855,29.4719,29.2482,29.388,107100.0
2010-08-26 15:30:00,31.53,31.63,31.3,31.4,316900.0,29.388,29.4812,29.1736,29.2668,316900.0
2010-08-27 09:30:00,31.55,31.62,31.05,31.09,54900.0,29.4066,29.4719,28.9406,28.9779,54900.0
2010-08-27 10:00:00,31.13,31.19,30.51,30.57,251600.0,29.0152,29.0711,28.4373,28.4932,251600.0
2010-08-27 10:30:00,30.57,30.78,30.57,30.78,207000.0,28.4932,28.6889,28.4932,28.6889,207000.0
2010-08-27 11:00:00,30.8,31.13,30.78,31.01,112900.0,28.7076,29.0152,28.6889,28.9033,112900.0
2010-08-27 11:30:00,31.02,31.06,30.69,30.89,106800.0,28.9126,28.9499,28.605,28.7915,106800.0
2010-08-27 12:00:00,30.9,31.16,30.87,31.12,61800.0,28.8008,29.0431,28.7728,29.0058,61800.0
2010-08-27 12:30:00,31.13,31.24,30.88,30.9,70400.0,29.0152,29.1177,28.7821,28.8008,70400.0
2010-08-27 13:00:00,30.92,31.13,30.91,31.12,66600.0,28.8194,29.0152,28.8101,29.0058,66600.0
2010-08-27 13:30:00,31.12,31.13,30.96,31.12,58000.0,29.0058,29.0152,28.8567,29.0058,58000.0
2010-08-27 14:00:00,31.13,31.19,31.06,31.19,49900.0,29.0152,29.0711,28.9499,29.0711,49900.0
2010-08-27 14:30:00,31.2,31.41,31.19,31.38,71200.0,29.0804,29.2761,29.0711,29.2482,71200.0
2010-08-27 15:00:00,31.38,31.58,31.32,31.54,63600.0,29.2482,29.4346,29.1922,29.3973,63600.0
2010-08-27 15:30:00,31.54,31.72,31.5,31.65,165300.0,29.3973,29.5651,29.36,29.4998,165300.0
2010-08-30 09:30:00,31.4,31.63,31.3,31.48,69800.0,29.3139,29.5286,29.2206,29.3886,69800.0
2010-08-30 10:00:00,31.47,31.56,31.29,31.3,31900.0,29.3793,29.4633,29.2112,29.2206,31900.0
2010-08-30 10:30:00,31.3,31.39,31.24,31.27,32000.0,29.2206,29.3046,29.1646,29.1926,32000.0
2010-08-30 11:00:00,31.28,31.37,31.27,31.35,25600.0,29.2019,29.2859,29.1926,29.2672,25600.0
2010-08-30 11:30:00,31.34,31.36,31.26,31.32,23300.0,29.2579,29.2766,29.1832,29.2392,23300.0
2010-08-30 12:00:00,31.31,31.36,31.29,31.29,12600.0,29.2299,29.2766,29.2112,29.2112,12600.0
2010-08-30 12:30:00,31.28,31.46,31.27,31.28,20900.0,29.2019,29.3699,29.1926,29.2019,20900.0
2010-08-30 13:00:00,31.26,31.43,31.13,31.14,20100.0,29.1832,29.3419,29.0619,29.0712,20100.0
2010-08-30 13:30:00,31.12,31.36,31.12,31.26,17900.0,29.0525,29.2766,29.0525,29.1832,17900.0
2010-08-30 14:00:00,31.26,31.35,31.18,31.35,23800.0,29.1832,29.2672,29.1085,29.2672,23800.0
2010-08-30 14:30:00,31.34,31.34,31.19,31.27,21400.0,29.2579,29.2579,29.1179,29.1926,21400.0
2010-08-30 15:00:00,31.26,31.29,31.21,31.22,48000.0,29.1832,29.2112,29.1366,29.1459,48000.0
2010-08-30 15:30:00,31.21,31.25,31.05,31.07,114600.0,29.1366,29.1739,28.9872,29.0059,114600.0
2010-08-31 09:30:00,31.01,31.2,30.92,31.05,100200.0,28.9498,29.1272,28.8658,28.9872,100200.0
2010-08-31 10:00:00,31.06,31.42,31.06,31.42,64600.0,28.9965,29.3326,28.9965,29.3326,64600.0
2010-08-31 10:30:00,31.41,31.48,31.26,31.41,38400.0,29.3233,29.3886,29.1832,29.3233,38400.0
2010-08-31 11:00:00,31.4,31.53,31.34,31.5,49000.0,29.3139,29.4353,29.2579,29.4073,49000.0
2010-08-31 11:30:00,31.49,31.6,31.44,31.5,66300.0,29.3979,29.5006,29.3513,29.4073,66300.0
2010-08-31 12:00:00,31.5,31.52,31.47,31.52,134000.0,29.4073,29.426,29.3793,29.426,134000.0
2010-08-31 12:30:00,31.51,31.51,31.29,31.33,57800.0,29.4166,29.4166,29.2112,29.2486,57800.0
2010-08-31 13:00:00,31.32,31.41,31.21,31.4,40000.0,29.2392,29.3233,29.1366,29.3139,40000.0
2010-08-31 13:30:00,31.39,31.48,31.34,31.47,52100.0,29.3046,29.3886,29.2579,29.3793,52100.0
2010-08-31 14:00:00,31.48,31.53,31.24,31.4,108600.0,29.3886,29.4353,29.1646,29.3139,108600.0
2010-08-31 14:30:00,31.4,31.42,31.14,31.2,82700.0,29.3139,29.3326,29.0712,29.1272,82700.0
2010-08-31 15:00:00,31.2,31.28,31.19,31.25,127000.0,29.1272,29.2019,29.1179,29.1739,127000.0
2010-08-31 15:30:00,31.25,31.5,31.23,31.37,293200.0,29.1739,29.4073,29.1552,29.2859,293200.0
2010-09-01 09:30:00,31.84,32.33,31.58,32.21,127400.0,29.7247,30.1821,29.482,30.0701,127400.0
2010-09-01 10:00:00,32.18,32.52,32.17,32.35,96400.0,30.0421,30.3595,30.0328,30.2008,96400.0
2010-09-01 10:30:00,32.35,32.46,32.31,32.38,37100.0,30.2008,30.3035,30.1635,30.2288,37100.0
2010-09-01 11:00:00,32.38,32.4,32.16,32.18,30200.0,30.2288,30.2475,30.0234,30.0421,30200.0
2010-09-01 11:30:00,32.18,32.19,32.02,32.04,51000.0,30.0421,30.0514,29.8927,29.9114,51000.0
2010-09-01 12:00:00,32.05,32.1,32.0,32.03,30600.0,29.9207,29.9674,29.8741,29.9021,30600.0
2010-09-01 12:30:00,32.02,32.11,31.99,31.99,40000.0,29.8927,29.9768,29.8647,29.8647,40000.0
2010-09-01 13:00:00,32.0,32.07,31.99,32.04,26300.0,29.8741,29.9394,29.8647,29.9114,26300.0
2010-09-01 13:30:00,32.04,32.1,32.03,32.05,49500.0,29.9114,29.9674,29.9021,29.9207,49500.0
2010-09-01 14:00:00,32.05,32.07,31.99,32.03,54700.0,29.9207,29.9394,29.8647,29.9021,54700.0
2010-09-01 14:30:00,32.03,32.06,31.99,32.03,63700.0,29.9021,29.9301,29.8647,29.9021,63700.0
2010-09-01 15:00:00,32.03,32.05,32.0,32.01,96400.0,29.9021,29.9207,29.8741,29.8834,96400.0
2010-09-01 15:30:00,32.01,32.15,32.0,32.04,266800.0,29.8834,30.0141,29.8741,29.9114,266800.0
2010-09-02 09:30:00,32.08,32.48,31.68,32.3,86500.0,29.9488,30.3222,29.5753,30.1541,86500.0
2010-09-02 10:00:00,32.32,32.72,32.31,32.71,138000.0,30.1728,30.5462,30.1635,30.5369,138000.0
2010-09-02 10:30:00,32.71,32.81,32.44,32.55,79800.0,30.5369,30.6303,30.2848,30.3875,79800.0
2010-09-02 11:00:00,32.53,32.62,32.24,32.37,94100.0,30.3689,30.4529,30.0981,30.2195,94100.0
2010-09-02 11:30:00,32.33,32.64,32.33,32.52,60200.0,30.1821,30.4715,30.1821,30.3595,60200.0
2010-09-02 12:00:00,32.51,32.58,32.46,32.57,31200.0,30.3502,30.4155,30.3035,30.4062,31200.0
2010-09-02 12:30:00,32.58,32.63,32.46,32.62,63200.0,30.4155,30.4622,30.3035,30.4529,63200.0
2010-09-02 13:00:00,32.61,32.61,32.48,32.49,54900.0,30.4435,30.4435,30.3222,30.3315,54900.0
2010-09-02 13:30:00,32.48,32.67,32.48,32.65,37900.0,30.3222,30.4996,30.3222,30.4809,37900.0
2010-09-02 14:00:00,32.65,32.73,32.54,32.67,47900.0,30.4809,30.5556,30.3782,30.4996,47900.0
2010-09-02 14:30:00,32.67,32.76,32.67,32.74,55800.0,30.4996,30.5836,30.4996,30.5649,55800.0
2010-09-02 15:00:00,32.75,32.84,32.66,32.84,101200.0,30.5742,30.6583,30.4902,30.6583,101200.0
2010-09-02 15:30:00,32.83,32.95,32.81,32.93,136900.0,30.6489,30.761,30.6303,30.7423,136900.0
2010-09-03 09:30:00,33.18,33.78,33.18,33.77,55700.0,30.9757,31.5358,30.9757,31.5265,55700.0
2010-09-03 10:00:00,33.74,33.74,33.3,33.34,45700.0,31.4985,31.4985,31.0877,31.125,45700.0
2010-09-03 10:30:00,33.32,33.61,33.22,33.41,82600.0,31.1064,31.3771,31.013,31.1904,82600.0
2010-09-03 11:00:00,33.43,33.51,33.04,33.11,41900.0,31.2091,31.2837,30.845,30.9103,41900.0
2010-09-03 11:30:00,33.1,33.29,33.1,33.27,49400.0,30.901,31.0784,30.901,31.0597,49400.0
2010-09-03 12:00:00,33.27,33.27,33.11,33.16,21500.0,31.0597,31.0597,30.9103,30.957,21500.0
2010-09-03 12:30:00,33.15,33.32,33.15,33.28,23400.0,30.9477,31.1064,30.9477,31.069,23400.0
2010-09-03 13:00:00,33.28,33.32,33.18,33.21,30200.0,31.069,31.1064,30.9757,31.0037,30200.0
2010-09-03 13:30:00,33.19,33.41,33.17,33.4,38700.0,30.985,31.1904,30.9663,31.1811,38700.0
2010-09-03 14:00:00,33.4,33.41,33.3,33.35,43300.0,31.1811,31.1904,31.0877,31.1344,43300.0
2010-09-03 14:30:00,33.34,33.42,33.29,33.35,47900.0,31.125,31.1997,31.0784,31.1344,47900.0
2010-09-03 15:00:00,33.35,33.42,33.29,33.32,78300.0,31.1344,31.1997,31.0784,31.1064,78300.0
2010-09-03 15:30:00,33.33,33.43,33.27,33.4,119800.0,31.1157,31.2091,31.0597,31.1811,119800.0
2010-09-07 09:30:00,33.23,33.4,32.95,32.95,29500.0,31.0224,31.1811,30.761,30.761,29500.0
2010-09-07 10:00:00,32.95,33.2,32.95,33.16,35100.0,30.761,30.9943,30.761,30.957,35100.0
2010-09-07 10:30:00,33.15,33.39,33.09,33.39,66100.0,30.9477,31.1717,30.8917,31.1717,66100.0
2010-09-07 11:00:00,33.36,33.41,33.27,33.36,25200.0,31.1437,31.1904,31.0597,31.1437,25200.0
2010-09-07 11:30:00,33.36,33.44,33.3,33.38,56200.0,31.1437,31.2184,31.0877,31.1624,56200.0
2010-09-07 12:00:00,33.37,33.4,33.25,33.28,26200.0,31.153,31.1811,31.041,31.069,26200.0
2010-09-07 12:30:00,33.29,33.45,33.25,33.38,90000.0,31.0784,31.2277,31.041,31.1624,90000.0
2010-09-07 13:00:00,33.37,33.4,33.28,33.29,40700.0,31.153,31.1811,31.069,31.0784,40700.0
2010-09-07 13:30:00,33.28,33.41,33.25,33.3,51300.0,31.069,31.1904,31.041,31.0877,51300.0
2010-09-07 14:00:00,33.3,33.33,33.25,33.29,22600.0,31.0877,31.1157,31.041,31.0784,22600.0
2010-09-07 14:30:00,33.28,33.29,33.25,33.28,83700.0,31.069,31.0784,31.041,31.069,83700.0
2010-09-07 15:00:00,33.28,33.3,33.25,33.26,65200.0,31.069,31.0877,31.041,31.0504,65200.0
2010-09-07 15:30:00,33.26,33.3,33.21,33.26,278700.0,31.0504,31.0877,31.0037,31.0504,278700.0
2010-09-08 09:30:00,33.27,33.62,33.2,33.25,103400.0,31.0597,31.3864,30.9943,31.041,103400.0
2010-09-08 10:00:00,33.28,33.32,33.16,33.21,217800.0,31.069,31.1064,30.957,31.0037,217800.0
2010-09-08 10:30:00,33.2,33.37,33.2,33.36,77000.0,30.9943,31.153,30.9943,31.1437,77000.0
2010-09-08 11:00:00,33.36,33.42,33.25,33.29,58500.0,31.1437,31.1997,31.041,31.0784,58500.0
2010-09-08 11:30:00,33.3,33.38,33.3,33.37,18300.0,31.0877,31.1624,31.0877,31.153,18300.0
2010-09-08 12:00:00,33.36,33.36,33.27,33.28,19500.0,31.1437,31.1437,31.0597,31.069,19500.0
2010-09-08 12:30:00,33.29,33.29,33.2,33.24,43200.0,31.0784,31.0784,30.9943,31.0317,43200.0
2010-09-08 13:00:00,33.22,33.25,33.16,33.25,13200.0,31.013,31.041,30.957,31.041,13200.0
2010-09-08 13:30:00,33.25,33.28,33.15,33.26,66300.0,31.041,31.069,30.9477,31.0504,66300.0
2010-09-08 14:00:00,33.26,33.26,33.14,33.15,108900.0,31.0504,31.0504,30.9383,30.9477,108900.0
2010-09-08 14:30:00,33.14,33.27,33.12,33.18,41600.0,30.9383,31.0597,30.9197,30.9757,41600.0
2010-09-08 15:00:00,33.18,33.24,33.06,33.11,48500.0,30.9757,31.0317,30.8636,30.9103,48500.0
2010-09-08 15:30:00,33.09,33.2,33.02,33.14,114400.0,30.8917,30.9943,30.8263,30.9383,114400.0
2010-09-09 09:30:00,33.46,33.85,33.41,33.6,68700.0,31.2371,31.6012,31.1904,31.3678,68700.0
2010-09-09 10:00:00,33.6,33.63,33.19,33.27,61200.0,31.3678,31.3958,30.985,31.0597,61200.0
2010-09-09 10:30:00,33.28,33.89,33.23,33.89,475400.0,31.069,31.6385,31.0224,31.6385,475400.0
2010-09-09 11:00:00,33.86,34.0,33.85,33.97,68500.0,31.6105,31.7412,31.6012,31.7132,68500.0
2010-09-09 11:30:00,33.94,34.08,33.9,34.05,59000.0,31.6852,31.8159,31.6478,31.7879,59000.0
2010-09-09 12:00:00,34.05,34.41,33.94,34.36,167400.0,31.7879,32.124,31.6852,32.0773,167400.0
2010-09-09 12:30:00,34.36,34.36,34.01,34.02,66400.0,32.0773,32.0773,31.7505,31.7599,66400.0
2010-09-09 13:00:00,34.01,34.06,33.83,33.84,46600.0,31.7505,31.7972,31.5825,31.5918,46600.0
2010-09-09 13:30:00,33.84,34.05,33.83,33.95,41000.0,31.5918,31.7879,31.5825,31.6945,41000.0
2010-09-09 14:00:00,33.94,33.95,33.74,33.83,58800.0,31.6852,31.6945,31.4985,31.5825,58800.0
2010-09-09 14:30:00,33.82,34.04,33.82,33.99,39000.0,31.5732,31.7785,31.5732,31.7319,39000.0
2010-09-09 15:00:00,33.99,34.1,33.92,34.07,78000.0,31.7319,31.8346,31.6665,31.8065,78000.0
2010-09-09 15:30:00,34.07,34.17,34.02,34.04,147200.0,31.8065,31.8999,31.7599,31.7785,147200.0
2010-09-10 09:30:00,33.96,34.05,33.65,33.97,51600.0,31.7039,31.7879,31.4144,31.7132,51600.0
2010-09-10 10:00:00,33.93,33.98,33.83,33.93,27300.0,31.6758,31.7225,31.5825,31.6758,27300.0
2010-09-10 10:30:00,33.93,34.05,33.88,33.97,25600.0,31.6758,31.7879,31.6292,31.7132,25600.0
2010-09-10 11:00:00,33.97,34.03,33.93,34.01,30400.0,31.7132,31.7692,31.6758,31.7505,30400.0
2010-09-10 11:30:00,34.02,34.06,33.89,34.03,37100.0,31.7599,31.7972,31.6385,31.7692,37100.0
2010-09-10 12:00:00,34.02,34.03,33.94,33.94,27500.0,31.7599,31.7692,31.6852,31.6852,27500.0
2010-09-10 12:30:00,33.94,33.97,33.88,33.92,19100.0,31.6852,31.7132,31.6292,31.6665,19100.0
2010-09-10 13:00:00,33.93,34.0,33.89,33.96,45400.0,31.6758,31.7412,31.6385,31.7039,45400.0
2010-09-10 13:30:00,33.95,34.0,33.93,34.0,47000.0,31.6945,31.7412,31.6758,31.7412,47000.0
2010-09-10 14:00:00,33.99,34.12,33.96,34.12,38500.0,31.7319,31.8532,31.7039,31.8532,38500.0
2010-09-10 14:30:00,34.11,34.12,34.0,34.05,22900.0,31.8439,31.8532,31.7412,31.7879,22900.0
2010-09-10 15:00:00,34.07,34.08,34.01,34.07,39500.0,31.8065,31.8159,31.7505,31.8065,39500.0
2010-09-10 15:30:00,34.07,34.1,33.95,33.99,88300.0,31.8065,31.8346,31.6945,31.7319,88300.0
2010-09-13 09:30:00,34.37,34.37,33.93,34.06,88600.0,32.0866,32.0866,31.6758,31.7972,88600.0
2010-09-13 10:00:00,34.07,34.11,33.87,33.97,66000.0,31.8065,31.8439,31.6198,31.7132,66000.0
2010-09-13 10:30:00,33.99,34.06,33.95,34.01,49300.0,31.7319,31.7972,31.6945,31.7505,49300.0
2010-09-13 11:00:00,34.0,34.1,33.97,34.08,57300.0,31.7412,31.8346,31.7132,31.8159,57300.0
2010-09-13 11:30:00,34.07,34.09,33.99,34.02,75300.0,31.8065,31.8252,31.7319,31.7599,75300.0
2010-09-13 12:00:00,34.02,34.1,33.99,34.1,41500.0,31.7599,31.8346,31.7319,31.8346,41500.0
2010-09-13 12:30:00,34.1,34.21,34.05,34.16,72000.0,31.8346,31.9372,31.7879,31.8906,72000.0
2010-09-13 13:00:00,34.16,34.2,34.02,34.13,56000.0,31.8906,31.9279,31.7599,31.8626,56000.0
2010-09-13 13:30:00,34.14,34.21,34.0,34.01,72000.0,31.8719,31.9372,31.7412,31.7505,72000.0
2010-09-13 14:00:00,34.01,34.06,33.94,34.04,51200.0,31.7505,31.7972,31.6852,31.7785,51200.0
2010-09-13 14:30:00,34.03,34.05,33.96,34.05,42800.0,31.7692,31.7879,31.7039,31.7879,42800.0
2010-09-13 15:00:00,34.05,34.05,33.93,33.99,48700.0,31.7879,31.7879,31.6758,31.7319,48700.0
2010-09-13 15:30:00,33.98,34.15,33.98,34.09,117700.0,31.7225,31.8812,31.7225,31.8252,117700.0
2010-09-14 09:30:00,33.93,34.17,33.85,33.86,75000.0,31.6758,31.8999,31.6012,31.6105,75000.0
2010-09-14 10:00:00,33.87,34.03,33.59,33.62,198100.0,31.6198,31.7692,31.3584,31.3864,198100.0
2010-09-14 10:30:00,33.63,33.63,32.89,33.22,611300.0,31.3958,31.3958,30.7049,31.013,611300.0
2010-09-14 11:00:00,33.2,34.77,33.19,34.67,234300.0,30.9943,32.46,30.985,32.3667,234300.0
2010-09-14 11:30:00,34.65,34.65,34.03,34.15,166100.0,32.348,32.348,31.7692,31.8812,166100.0
2010-09-14 12:00:00,34.14,34.2,34.08,34.11,60400.0,31.8719,31.9279,31.8159,31.8439,60400.0
2010-09-14 12:30:00,34.12,34.16,33.97,34.04,48600.0,31.8532,31.8906,31.7132,31.7785,48600.0
2010-09-14 13:00:00,34.05,34.47,34.04,34.45,61200.0,31.7879,32.18,31.7785,32.1613,61200.0
2010-09-14 13:30:00,34.45,34.63,34.41,34.57,55100.0,32.1613,32.3293,32.124,32.2733,55100.0
2010-09-14 14:00:00,34.57,34.57,34.25,34.26,47100.0,32.2733,32.2733,31.9746,31.9839,47100.0
2010-09-14 14:30:00,34.26,34.32,34.21,34.25,72500.0,31.9839,32.0399,31.9372,31.9746,72500.0
2010-09-14 15:00:00,34.25,34.51,34.25,34.46,88300.0,31.9746,32.2173,31.9746,32.1706,88300.0
2010-09-14 15:30:00,34.47,34.51,34.29,34.4,169000.0,32.18,32.2173,32.0119,32.1146,169000.0
2010-09-15 09:30:00,34.26,34.76,34.24,34.62,149500.0,31.9839,32.4507,31.9653,32.32,149500.0
2010-09-15 10:00:00,34.62,34.95,34.56,34.88,228800.0,32.32,32.6281,32.264,32.5627,228800.0
2010-09-15 10:30:00,34.89,35.14,34.84,35.05,303600.0,32.5721,32.8055,32.5254,32.7214,303600.0
2010-09-15 11:00:00,35.06,35.13,34.98,35.12,193300.0,32.7308,32.7961,32.6561,32.7868,193300.0
2010-09-15 11:30:00,35.11,35.12,34.94,34.98,67800.0,32.7775,32.7868,32.6187,32.6561,67800.0
2010-09-15 12:00:00,34.97,35.16,34.97,35.05,56400.0,32.6468,32.8241,32.6468,32.7214,56400.0
2010-09-15 12:30:00,35.04,35.07,34.97,34.98,69400.0,32.7121,32.7401,32.6468,32.6561,69400.0
2010-09-15 13:00:00,34.99,35.36,34.96,35.35,139800.0,32.6654,33.0108,32.6374,33.0015,139800.0
2010-09-15 13:30:00,35.34,35.41,35.2,35.35,56300.0,32.9922,33.0575,32.8615,33.0015,56300.0
2010-09-15 14:00:00,35.34,35.34,35.17,35.25,29900.0,32.9922,32.9922,32.8335,32.9082,29900.0
2010-09-15 14:30:00,35.25,35.3,35.14,35.22,61100.0,32.9082,32.9548,32.8055,32.8801,61100.0
2010-09-15 15:00:00,35.24,35.35,35.16,35.34,69500.0,32.8988,33.0015,32.8241,32.9922,69500.0
2010-09-15 15:30:00,35.34,35.35,35.24,35.32,172300.0,32.9922,33.0015,32.8988,32.9735,172300.0
2010-09-16 09:30:00,35.09,35.16,34.82,35.1,54500.0,32.7588,32.8241,32.5067,32.7681,54500.0
2010-09-16 10:00:00,35.09,35.19,34.97,35.17,36000.0,32.7588,32.8521,32.6468,32.8335,36000.0
2010-09-16 10:30:00,35.15,35.49,35.14,35.46,46800.0,32.8148,33.1322,32.8055,33.1042,46800.0
2010-09-16 11:00:00,35.47,35.51,35.42,35.48,44200.0,33.1135,33.1509,33.0669,33.1229,44200.0
2010-09-16 11:30:00,35.5,35.55,35.44,35.51,37900.0,33.1415,33.1882,33.0855,33.1509,37900.0
2010-09-16 12:00:00,35.51,35.54,35.45,35.51,48500.0,33.1509,33.1789,33.0949,33.1509,48500.0
2010-09-16 12:30:00,35.51,35.63,35.49,35.5,34300.0,33.1509,33.2629,33.1322,33.1415,34300.0
2010-09-16 13:00:00,35.51,35.51,35.36,35.42,25200.0,33.1509,33.1509,33.0108,33.0669,25200.0
2010-09-16 13:30:00,35.42,35.55,35.4,35.49,37900.0,33.0669,33.1882,33.0482,33.1322,37900.0
2010-09-16 14:00:00,35.48,35.53,35.43,35.51,36900.0,33.1229,33.1695,33.0762,33.1509,36900.0
2010-09-16 14:30:00,35.51,35.54,35.44,35.46,27700.0,33.1509,33.1789,33.0855,33.1042,27700.0
2010-09-16 15:00:00,35.44,35.54,35.41,35.54,54200.0,33.0855,33.1789,33.0575,33.1789,54200.0
2010-09-16 15:30:00,35.53,35.61,35.39,35.58,147300.0,33.1695,33.2442,33.0389,33.2162,147300.0
2010-09-17 09:30:00,35.63,35.9,35.51,35.65,95200.0,33.2629,33.515,33.1509,33.2816,95200.0
2010-09-17 10:00:00,35.64,35.8,35.64,35.79,63900.0,33.2722,33.4216,33.2722,33.4123,63900.0
2010-09-17 10:30:00,35.77,35.98,35.74,35.98,38300.0,33.3936,33.5897,33.3656,33.5897,38300.0
2010-09-17 11:00:00,35.96,36.07,35.94,35.99,41500.0,33.571,33.6737,33.5523,33.599,41500.0
2010-09-17 11:30:00,36.0,36.05,35.95,36.0,24700.0,33.6083,33.655,33.5616,33.6083,24700.0
2010-09-17 12:00:00,36.0,36.2,36.0,36.19,28500.0,33.6083,33.795,33.6083,33.7857,28500.0
2010-09-17 12:30:00,36.19,36.19,36.0,36.0,25100.0,33.7857,33.7857,33.6083,33.6083,25100.0
2010-09-17 13:00:00,36.0,36.05,35.72,35.78,33300.0,33.6083,33.655,33.3469,33.4029,33300.0
2010-09-17 13:30:00,35.77,35.87,35.77,35.86,33600.0,33.3936,33.487,33.3936,33.4776,33600.0
2010-09-17 14:00:00,35.87,35.89,35.77,35.78,26200.0,33.487,33.5056,33.3936,33.4029,26200.0
2010-09-17 14:30:00,35.79,35.88,35.78,35.84,33600.0,33.4123,33.4963,33.4029,33.459,33600.0
2010-09-17 15:00:00,35.85,35.85,35.67,35.67,37700.0,33.4683,33.4683,33.3002,33.3002,37700.0
2010-09-17 15:30:00,35.67,35.84,35.67,35.74,126300.0,33.3002,33.459,33.3002,33.3656,126300.0
2010-09-20 09:30:00,36.13,37.23,36.04,37.02,227300.0,33.7297,34.7566,33.6457,34.5606,227300.0
2010-09-20 10:00:00,37.02,37.33,36.99,37.05,168500.0,34.5606,34.85,34.5326,34.5886,168500.0
2010-09-20 10:30:00,37.06,37.13,37.02,37.09,92400.0,34.5979,34.6633,34.5606,34.6259,92400.0
2010-09-20 11:00:00,37.1,37.13,37.01,37.06,64800.0,34.6352,34.6633,34.5512,34.5979,64800.0
2010-09-20 11:30:00,37.06,37.11,37.01,37.05,38300.0,34.5979,34.6446,34.5512,34.5886,38300.0
2010-09-20 12:00:00,37.04,37.05,36.86,36.86,39600.0,34.5792,34.5886,34.4112,34.4112,39600.0
2010-09-20 12:30:00,36.86,36.97,36.86,36.91,30200.0,34.4112,34.5139,34.4112,34.4579,30200.0
2010-09-20 13:00:00,36.92,36.95,36.81,36.81,28400.0,34.4672,34.4952,34.3645,34.3645,28400.0
2010-09-20 13:30:00,36.8,36.99,36.79,36.96,34300.0,34.3552,34.5326,34.3458,34.5045,34300.0
2010-09-20 14:00:00,36.96,36.96,36.85,36.93,54200.0,34.5045,34.5045,34.4019,34.4765,54200.0
2010-09-20 14:30:00,36.94,36.97,36.81,36.85,93400.0,34.4859,34.5139,34.3645,34.4019,93400.0
2010-09-20 15:00:00,36.85,36.97,36.81,36.95,141200.0,34.4019,34.5139,34.3645,34.4952,141200.0
2010-09-20 15:30:00,36.95,37.05,36.89,36.89,220500.0,34.4952,34.5886,34.4392,34.4392,220500.0
2010-09-21 09:30:00,36.8,37.02,36.75,37.0,87200.0,34.3552,34.5606,34.3085,34.5419,87200.0
2010-09-21 10:00:00,36.96,36.97,36.72,36.75,43900.0,34.5045,34.5139,34.2805,34.3085,43900.0
2010-09-21 10:30:00,36.76,36.84,36.72,36.75,45300.0,34.3178,34.3925,34.2805,34.3085,45300.0
2010-09-21 11:00:00,36.75,36.83,36.63,36.63,29000.0,34.3085,34.3832,34.1965,34.1965,29000.0
2010-09-21 11:30:00,36.62,36.83,36.62,36.81,20900.0,34.1871,34.3832,34.1871,34.3645,20900.0
2010-09-21 12:00:00,36.81,36.82,36.66,36.66,13800.0,34.3645,34.3738,34.2245,34.2245,13800.0
2010-09-21 12:30:00,36.67,36.67,36.53,36.58,20000.0,34.2338,34.2338,34.1031,34.1498,20000.0
2010-09-21 13:00:00,36.58,36.86,36.53,36.74,143700.0,34.1498,34.4112,34.1031,34.2992,143700.0
2010-09-21 13:30:00,36.71,36.85,36.7,36.81,103700.0,34.2712,34.4019,34.2618,34.3645,103700.0
2010-09-21 14:00:00,36.81,37.05,36.7,36.9,120200.0,34.3645,34.5886,34.2618,34.4485,120200.0
2010-09-21 14:30:00,36.9,37.06,36.87,36.97,79400.0,34.4485,34.5979,34.4205,34.5139,79400.0
2010-09-21 15:00:00,36.97,36.99,36.79,36.88,82200.0,34.5139,34.5326,34.3458,34.4299,82200.0
2010-09-21 15:30:00,36.87,36.87,36.63,36.74,121600.0,34.4205,34.4205,34.1965,34.2992,121600.0
2010-09-22 09:30:00,36.55,37.11,36.55,37.01,166600.0,34.1218,34.6446,34.1218,34.5512,166600.0
2010-09-22 10:00:00,37.01,37.19,36.95,37.12,160100.0,34.5512,34.7193,34.4952,34.6539,160100.0
2010-09-22 10:30:00,37.09,37.31,36.98,37.31,89900.0,34.6259,34.8313,34.5232,34.8313,89900.0
2010-09-22 11:00:00,37.32,37.38,37.17,37.2,76800.0,34.8406,34.8966,34.7006,34.7286,76800.0
2010-09-22 11:30:00,37.18,37.23,37.0,37.22,71400.0,34.7099,34.7566,34.5419,34.7473,71400.0
2010-09-22 12:00:00,37.21,37.58,37.21,37.5,72900.0,34.7379,35.0834,34.7379,35.0087,72900.0
2010-09-22 12:30:00,37.5,37.52,37.4,37.44,42800.0,35.0087,35.0273,34.9153,34.9527,42800.0
2010-09-22 13:00:00,37.44,37.45,37.25,37.41,42500.0,34.9527,34.962,34.7753,34.9247,42500.0
2010-09-22 13:30:00,37.42,37.58,37.4,37.58,61800.0,34.934,35.0834,34.9153,35.0834,61800.0
2010-09-22 14:00:00,37.57,37.58,37.35,37.45,78500.0,35.074,35.0834,34.8686,34.962,78500.0
2010-09-22 14:30:00,37.46,37.58,37.44,37.56,70700.0,34.9713,35.0834,34.9527,35.0647,70700.0
2010-09-22 15:00:00,37.57,37.65,37.46,37.47,113000.0,35.074,35.1487,34.9713,34.9807,113000.0
2010-09-22 15:30:00,37.46,37.68,37.46,37.6,224900.0,34.9713,35.1767,34.9713,35.102,224900.0
2010-09-23 09:30:00,37.27,37.54,36.92,37.27,178300.0,34.794,35.046,34.4672,34.794,178300.0
2010-09-23 10:00:00,37.29,37.5,37.29,37.44,36200.0,34.8126,35.0087,34.8126,34.9527,36200.0
2010-09-23 10:30:00,37.46,37.58,37.15,37.15,37200.0,34.9713,35.0834,34.6819,34.6819,37200.0
2010-09-23 11:00:00,37.15,37.39,37.08,37.39,77200.0,34.6819,34.906,34.6166,34.906,77200.0
2010-09-23 11:30:00,37.38,37.5,37.32,37.32,58800.0,34.8966,35.0087,34.8406,34.8406,58800.0
2010-09-23 12:00:00,37.32,37.41,37.26,37.3,29000.0,34.8406,34.9247,34.7846,34.822,29000.0
2010-09-23 12:30:00,37.29,37.32,37.22,37.22,27300.0,34.8126,34.8406,34.7473,34.7473,27300.0
2010-09-23 13:00:00,37.23,37.29,37.13,37.14,39200.0,34.7566,34.8126,34.6633,34.6726,39200.0
2010-09-23 13:30:00,37.15,37.16,36.99,37.02,54600.0,34.6819,34.6913,34.5326,34.5606,54600.0
2010-09-23 14:00:00,37.02,37.24,37.02,37.21,27900.0,34.5606,34.7659,34.5606,34.7379,27900.0
2010-09-23 14:30:00,37.22,37.26,37.02,37.03,51600.0,34.7473,34.7846,34.5606,34.5699,51600.0
2010-09-23 15:00:00,37.04,37.14,37.0,37.09,47900.0,34.5792,34.6726,34.5419,34.6259,47900.0
2010-09-23 15:30:00,37.08,37.24,37.06,37.22,180600.0,34.6166,34.7659,34.5979,34.7473,180600.0
2010-09-24 09:30:00,37.56,37.77,37.26,37.39,60300.0,35.0647,35.2607,34.7846,34.906,60300.0
2010-09-24 10:00:00,37.39,37.6,37.3,37.44,57300.0,34.906,35.102,34.822,34.9527,57300.0
2010-09-24 10:30:00,37.45,37.55,37.43,37.52,63400.0,34.962,35.0553,34.9433,35.0273,63400.0
2010-09-24 11:00:00,37.52,37.54,37.4,37.47,56300.0,35.0273,35.046,34.9153,34.9807,56300.0
2010-09-24 11:30:00,37.47,37.48,37.42,37.45,38800.0,34.9807,34.99,34.934,34.962,38800.0
2010-09-24 12:00:00,37.44,37.49,37.43,37.47,27400.0,34.9527,34.9993,34.9433,34.9807,27400.0
2010-09-24 12:30:00,37.5,37.82,37.48,37.78,68800.0,35.0087,35.3074,34.99,35.2701,68800.0
2010-09-24 13:00:00,37.78,37.9,37.72,37.9,107700.0,35.2701,35.3821,35.2141,35.3821,107700.0
2010-09-24 13:30:00,37.9,37.9,37.77,37.81,41300.0,35.3821,35.3821,35.2607,35.2981,41300.0
2010-09-24 14:00:00,37.81,37.89,37.79,37.88,50200.0,35.2981,35.3728,35.2794,35.3634,50200.0
2010-09-24 14:30:00,37.87,38.04,37.84,37.84,102600.0,35.3541,35.5128,35.3261,35.3261,102600.0
2010-09-24 15:00:00,37.85,37.98,37.81,37.96,138200.0,35.3354,35.4568,35.2981,35.4381,138200.0
2010-09-24 15:30:00,37.95,38.25,37.95,38.08,254400.0,35.4288,35.7088,35.4288,35.5501,254400.0
2010-09-27 09:30:00,38.06,38.06,37.56,37.85,51100.0,35.5315,35.5315,35.0647,35.3354,51100.0
2010-09-27 10:00:00,37.86,38.25,37.84,38.25,56000.0,35.3448,35.7088,35.3261,35.7088,56000.0
2010-09-27 10:30:00,38.27,38.35,38.14,38.34,45800.0,35.7275,35.8022,35.6062,35.7929,45800.0
2010-09-27 11:00:00,38.35,38.37,38.15,38.25,55500.0,35.8022,35.8209,35.6155,35.7088,55500.0
2010-09-27 11:30:00,38.25,38.26,38.1,38.12,39700.0,35.7088,35.7182,35.5688,35.5875,39700.0
2010-09-27 12:00:00,38.11,38.21,38.01,38.07,30500.0,35.5781,35.6715,35.4848,35.5408,30500.0
2010-09-27 12:30:00,38.06,38.09,37.99,38.07,31400.0,35.5315,35.5595,35.4661,35.5408,31400.0
2010-09-27 13:00:00,38.06,38.54,38.02,38.44,66700.0,35.5315,35.9796,35.4941,35.8862,66700.0
2010-09-27 13:30:00,38.42,38.62,38.38,38.54,72400.0,35.8676,36.0543,35.8302,35.9796,72400.0
2010-09-27 14:00:00,38.52,38.78,38.4,38.78,68400.0,35.9609,36.2036,35.8489,36.2036,68400.0
2010-09-27 14:30:00,38.78,38.83,38.56,38.6,124500.0,36.2036,36.2503,35.9982,36.0356,124500.0
2010-09-27 15:00:00,38.59,38.86,38.58,38.77,102100.0,36.0263,36.2783,36.0169,36.1943,102100.0
2010-09-27 15:30:00,38.76,38.85,38.7,38.76,328300.0,36.185,36.269,36.1289,36.185,328300.0
2010-09-28 09:30:00,38.88,39.0,38.34,38.9,133200.0,36.297,36.409,35.7929,36.3157,133200.0
2010-09-28 10:00:00,38.88,38.88,38.27,38.67,82400.0,36.297,36.297,35.7275,36.1009,82400.0
2010-09-28 10:30:00,38.68,38.9,38.68,38.77,45600.0,36.1103,36.3157,36.1103,36.1943,45600.0
2010-09-28 11:00:00,38.78,38.81,38.6,38.69,32100.0,36.2036,36.2316,36.0356,36.1196,32100.0
2010-09-28 11:30:00,38.69,38.73,38.6,38.64,26100.0,36.1196,36.157,36.0356,36.0729,26100.0
2010-09-28 12:00:00,38.64,38.65,38.51,38.63,30300.0,36.0729,36.0823,35.9516,36.0636,30300.0
2010-09-28 12:30:00,38.62,38.67,38.6,38.65,19700.0,36.0543,36.1009,36.0356,36.0823,19700.0
2010-09-28 13:00:00,38.64,38.71,38.6,38.66,23600.0,36.0729,36.1383,36.0356,36.0916,23600.0
2010-09-28 13:30:00,38.66,38.74,38.62,38.72,19600.0,36.0916,36.1663,36.0543,36.1476,19600.0
2010-09-28 14:00:00,38.72,38.73,38.64,38.65,25300.0,36.1476,36.157,36.0729,36.0823,25300.0
2010-09-28 14:30:00,38.65,38.76,38.6,38.7,37000.0,36.0823,36.185,36.0356,36.1289,37000.0
2010-09-28 15:00:00,38.69,38.83,38.65,38.74,60900.0,36.1196,36.2503,36.0823,36.1663,60900.0
2010-09-28 15:30:00,38.72,38.9,38.71,38.85,179200.0,36.1476,36.3157,36.1383,36.269,179200.0
2010-09-29 09:30:00,38.59,38.9,38.37,38.76,55400.0,36.0263,36.3157,35.8209,36.185,55400.0
2010-09-29 10:00:00,38.75,38.92,38.68,38.78,33300.0,36.1756,36.3343,36.1103,36.2036,33300.0
2010-09-29 10:30:00,38.8,38.91,38.76,38.9,19800.0,36.2223,36.325,36.185,36.3157,19800.0
2010-09-29 11:00:00,38.92,38.92,38.83,38.85,8800.0,36.3343,36.3343,36.2503,36.269,8800.0
2010-09-29 11:30:00,38.86,38.92,38.81,38.88,14800.0,36.2783,36.3343,36.2316,36.297,14800.0
2010-09-29 12:00:00,38.89,38.99,38.87,38.98,23600.0,36.3063,36.3997,36.2877,36.3903,23600.0
2010-09-29 12:30:00,38.97,39.15,38.94,39.13,18300.0,36.381,36.5491,36.353,36.5304,18300.0
2010-09-29 13:00:00,39.14,39.24,39.08,39.24,58500.0,36.5397,36.6331,36.4837,36.6331,58500.0
2010-09-29 13:30:00,39.23,39.46,39.22,39.44,50700.0,36.6237,36.8385,36.6144,36.8198,50700.0
2010-09-29 14:00:00,39.43,39.43,39.25,39.39,67000.0,36.8105,36.8105,36.6424,36.7731,67000.0
2010-09-29 14:30:00,39.39,39.43,39.18,39.21,57600.0,36.7731,36.8105,36.5771,36.6051,57600.0
2010-09-29 15:00:00,39.21,39.25,39.1,39.18,41300.0,36.6051,36.6424,36.5024,36.5771,41300.0
2010-09-29 15:30:00,39.19,39.23,39.12,39.17,136600.0,36.5864,36.6237,36.521,36.5677,136600.0
2010-09-30 09:30:00,39.42,40.29,39.42,40.0,126000.0,36.8011,37.6133,36.8011,37.3426,126000.0
2010-09-30 10:00:00,40.03,40.03,39.32,39.36,179400.0,37.3706,37.3706,36.7078,36.7451,179400.0
2010-09-30 10:30:00,39.36,39.49,39.01,39.02,82100.0,36.7451,36.8665,36.4184,36.4277,82100.0
2010-09-30 11:00:00,39.0,39.01,38.64,38.68,143000.0,36.409,36.4184,36.0729,36.1103,143000.0
2010-09-30 11:30:00,38.67,38.68,38.51,38.58,103600.0,36.1009,36.1103,35.9516,36.0169,103600.0
2010-09-30 12:00:00,38.58,38.59,38.01,38.12,137600.0,36.0169,36.0263,35.4848,35.5875,137600.0
2010-09-30 12:30:00,38.12,38.63,38.09,38.59,116100.0,35.5875,36.0636,35.5595,36.0263,116100.0
2010-09-30 13:00:00,38.61,38.81,38.54,38.77,65500.0,36.0449,36.2316,35.9796,36.1943,65500.0
2010-09-30 13:30:00,38.75,38.84,38.6,38.84,39600.0,36.1756,36.2596,36.0356,36.2596,39600.0
2010-09-30 14:00:00,38.84,38.89,38.65,38.82,54200.0,36.2596,36.3063,36.0823,36.241,54200.0
2010-09-30 14:30:00,38.83,39.14,38.83,39.07,65800.0,36.2503,36.5397,36.2503,36.4744,65800.0
2010-09-30 15:00:00,39.05,39.17,38.96,39.08,69300.0,36.4557,36.5677,36.3717,36.4837,69300.0
2010-09-30 15:30:00,39.09,39.11,38.87,38.89,136800.0,36.493,36.5117,36.2877,36.3063,136800.0
2010-10-01 09:30:00,39.03,39.26,38.8,39.06,67600.0,36.437,36.6517,36.2223,36.465,67600.0
2010-10-01 10:00:00,39.05,39.09,38.3,38.48,51200.0,36.4557,36.493,35.7555,35.9236,51200.0
2010-10-01 10:30:00,38.46,38.51,38.24,38.25,48200.0,35.9049,35.9516,35.6995,35.7088,48200.0
2010-10-01 11:00:00,38.22,38.35,38.09,38.24,51100.0,35.6808,35.8022,35.5595,35.6995,51100.0
2010-10-01 11:30:00,38.24,38.48,38.21,38.46,35000.0,35.6995,35.9236,35.6715,35.9049,35000.0
2010-10-01 12:00:00,38.46,38.51,38.22,38.27,32200.0,35.9049,35.9516,35.6808,35.7275,32200.0
2010-10-01 12:30:00,38.26,38.47,38.23,38.46,44100.0,35.7182,35.9142,35.6902,35.9049,44100.0
2010-10-01 13:00:00,38.46,38.52,38.34,38.45,28600.0,35.9049,35.9609,35.7929,35.8956,28600.0
2010-10-01 13:30:00,38.44,38.46,38.3,38.46,17900.0,35.8862,35.9049,35.7555,35.9049,17900.0
2010-10-01 14:00:00,38.46,38.61,38.4,38.56,28400.0,35.9049,36.0449,35.8489,35.9982,28400.0
2010-10-01 14:30:00,38.57,38.76,38.5,38.76,48400.0,36.0076,36.185,35.9422,36.185,48400.0
2010-10-01 15:00:00,38.77,38.85,38.69,38.71,68400.0,36.1943,36.269,36.1196,36.1383,68400.0
2010-10-01 15:30:00,38.7,38.79,38.64,38.66,123700.0,36.1289,36.213,36.0729,36.0916,123700.0
2010-10-04 09:30:00,38.49,39.08,38.3,38.57,56300.0,35.9329,36.4837,35.7555,36.0076,56300.0
2010-10-04 10:00:00,38.59,38.8,38.49,38.5,36900.0,36.0263,36.2223,35.9329,35.9422,36900.0
2010-10-04 10:30:00,38.47,38.5,38.19,38.21,24400.0,35.9142,35.9422,35.6528,35.6715,24400.0
2010-10-04 11:00:00,38.19,38.23,37.93,37.95,66700.0,35.6528,35.6902,35.4101,35.4288,66700.0
2010-10-04 11:30:00,37.95,38.07,37.9,37.93,40100.0,35.4288,35.5408,35.3821,35.4101,40100.0
2010-10-04 12:00:00,37.92,38.07,37.86,38.04,28300.0,35.4008,35.5408,35.3448,35.5128,28300.0
2010-10-04 12:30:00,38.04,38.29,38.01,38.29,139400.0,35.5128,35.7462,35.4848,35.7462,139400.0
2010-10-04 13:00:00,38.3,38.42,38.27,38.32,88700.0,35.7555,35.8676,35.7275,35.7742,88700.0
2010-10-04 13:30:00,38.3,38.32,38.23,38.28,34900.0,35.7555,35.7742,35.6902,35.7369,34900.0
2010-10-04 14:00:00,38.28,38.3,38.16,38.21,45500.0,35.7369,35.7555,35.6248,35.6715,45500.0
2010-10-04 14:30:00,38.2,38.31,38.13,38.15,36300.0,35.6622,35.7649,35.5968,35.6155,36300.0
2010-10-04 15:00:00,38.14,38.23,38.1,38.12,52700.0,35.6062,35.6902,35.5688,35.5875,52700.0
2010-10-04 15:30:00,38.12,38.15,38.06,38.12,94800.0,35.5875,35.6155,35.5315,35.5875,94800.0
2010-10-05 09:30:00,38.52,38.71,38.39,38.59,46000.0,35.9609,36.1383,35.8395,36.0263,46000.0
2010-10-05 10:00:00,38.6,38.6,37.92,38.0,150900.0,36.0356,36.0356,35.4008,35.4755,150900.0
2010-10-05 10:30:00,38.0,38.2,37.91,37.96,92000.0,35.4755,35.6622,35.3914,35.4381,92000.0
2010-10-05 11:00:00,37.97,38.16,37.97,38.04,92100.0,35.4474,35.6248,35.4474,35.5128,92100.0
2010-10-05 11:30:00,38.01,38.16,37.93,37.94,105900.0,35.4848,35.6248,35.4101,35.4194,105900.0
2010-10-05 12:00:00,37.94,38.07,37.93,38.03,62200.0,35.4194,35.5408,35.4101,35.5035,62200.0
2010-10-05 12:30:00,38.04,38.11,37.99,38.05,105800.0,35.5128,35.5781,35.4661,35.5221,105800.0
2010-10-05 13:00:00,38.05,38.08,37.94,37.94,71200.0,35.5221,35.5501,35.4194,35.4194,71200.0
2010-10-05 13:30:00,37.94,37.96,37.69,37.7,102200.0,35.4194,35.4381,35.186,35.1954,102200.0
2010-10-05 14:00:00,37.71,37.77,37.62,37.75,106300.0,35.2047,35.2607,35.1207,35.2421,106300.0
2010-10-05 14:30:00,37.75,37.78,37.66,37.72,83600.0,35.2421,35.2701,35.158,35.2141,83600.0
2010-10-05 15:00:00,37.71,37.92,37.68,37.81,129200.0,35.2047,35.4008,35.1767,35.2981,129200.0
2010-10-05 15:30:00,37.81,37.92,37.77,37.8,205500.0,35.2981,35.4008,35.2607,35.2887,205500.0
2010-10-06 09:30:00,37.86,38.0,37.69,37.76,47500.0,35.3448,35.4755,35.186,35.2514,47500.0
2010-10-06 10:00:00,37.77,37.96,37.77,37.81,18800.0,35.2607,35.4381,35.2607,35.2981,18800.0
2010-10-06 10:30:00,37.83,37.86,37.7,37.72,33700.0,35.3167,35.3448,35.1954,35.2141,33700.0
2010-10-06 11:00:00,37.72,37.74,37.5,37.64,33400.0,35.2141,35.2327,35.0087,35.1394,33400.0
2010-10-06 11:30:00,37.66,37.8,37.62,37.64,20700.0,35.158,35.2887,35.1207,35.1394,20700.0
2010-10-06 12:00:00,37.63,37.76,37.61,37.75,12600.0,35.13,35.2514,35.1114,35.2421,12600.0
2010-10-06 12:30:00,37.76,37.86,37.72,37.77,20200.0,35.2514,35.3448,35.2141,35.2607,20200.0
2010-10-06 13:00:00,37.76,37.76,37.62,37.69,18000.0,35.2514,35.2514,35.1207,35.186,18000.0
2010-10-06 13:30:00,37.69,37.76,37.6,37.74,24600.0,35.186,35.2514,35.102,35.2327,24600.0
2010-10-06 14:00:00,37.73,37.74,37.6,37.64,39100.0,35.2234,35.2327,35.102,35.1394,39100.0
2010-10-06 14:30:00,37.63,37.65,37.5,37.5,31100.0,35.13,35.1487,35.0087,35.0087,31100.0
2010-10-06 15:00:00,37.49,37.55,37.44,37.46,91600.0,34.9993,35.0553,34.9527,34.9713,91600.0
2010-10-06 15:30:00,37.47,37.62,37.46,37.6,158500.0,34.9807,35.1207,34.9713,35.102,158500.0
2010-10-07 09:30:00,37.84,37.94,37.5,37.5,27800.0,35.3261,35.4194,35.0087,35.0087,27800.0
2010-10-07 10:00:00,37.5,37.81,37.38,37.81,38900.0,35.0087,35.2981,34.8966,35.2981,38900.0
2010-10-07 10:30:00,37.82,37.9,37.67,37.72,28100.0,35.3074,35.3821,35.1674,35.2141,28100.0
2010-10-07 11:00:00,37.72,37.79,37.6,37.61,47200.0,35.2141,35.2794,35.102,35.1114,47200.0
2010-10-07 11:30:00,37.64,37.66,37.48,37.49,45100.0,35.1394,35.158,34.99,34.9993,45100.0
2010-10-07 12:00:00,37.5,37.53,37.29,37.33,69800.0,35.0087,35.0367,34.8126,34.85,69800.0
2010-10-07 12:30:00,37.32,37.35,37.22,37.27,73100.0,34.8406,34.8686,34.7473,34.794,73100.0
2010-10-07 13:00:00,37.26,37.35,37.23,37.32,58900.0,34.7846,34.8686,34.7566,34.8406,58900.0
2010-10-07 13:30:00,37.31,37.38,37.24,37.32,62900.0,34.8313,34.8966,34.7659,34.8406,62900.0
2010-10-07 14:00:00,37.32,37.35,37.26,37.28,77000.0,34.8406,34.8686,34.7846,34.8033,77000.0
2010-10-07 14:30:00,37.28,37.33,37.25,37.31,55200.0,34.8033,34.85,34.7753,34.8313,55200.0
2010-10-07 15:00:00,37.32,37.36,37.31,37.33,54500.0,34.8406,34.878,34.8313,34.85,54500.0
2010-10-07 15:30:00,37.33,37.46,37.32,37.4,86700.0,34.85,34.9713,34.8406,34.9153,86700.0
2010-10-08 09:30:00,37.49,37.52,37.1,37.28,59600.0,34.9993,35.0273,34.6352,34.8033,59600.0
2010-10-08 10:00:00,37.25,37.61,37.24,37.61,111900.0,34.7753,35.1114,34.7659,35.1114,111900.0
2010-10-08 10:30:00,37.62,37.79,37.46,37.6,60100.0,35.1207,35.2794,34.9713,35.102,60100.0
2010-10-08 11:00:00,37.6,37.96,37.6,37.95,80000.0,35.102,35.4381,35.102,35.4288,80000.0
2010-10-08 11:30:00,37.96,38.11,37.91,37.92,88700.0,35.4381,35.5781,35.3914,35.4008,88700.0
2010-10-08 12:00:00,37.91,38.02,37.86,37.93,28400.0,35.3914,35.4941,35.3448,35.4101,28400.0
2010-10-08 12:30:00,37.92,38.16,37.92,38.14,79100.0,35.4008,35.6248,35.4008,35.6062,79100.0
2010-10-08 13:00:00,38.14,38.2,38.08,38.2,22000.0,35.6062,35.6622,35.5501,35.6622,22000.0
2010-10-08 13:30:00,38.2,38.27,38.1,38.25,56600.0,35.6622,35.7275,35.5688,35.7088,56600.0
2010-10-08 14:00:00,38.26,38.39,38.18,38.39,137300.0,35.7182,35.8395,35.6435,35.8395,137300.0
2010-10-08 14:30:00,38.4,38.61,38.35,38.57,114600.0,35.8489,36.0449,35.8022,36.0076,114600.0
2010-10-08 15:00:00,38.56,38.73,38.52,38.58,143000.0,35.9982,36.157,35.9609,36.0169,143000.0
2010-10-08 15:30:00,38.58,38.7,38.51,38.55,208300.0,36.0169,36.1289,35.9516,35.9889,208300.0
2010-10-11 09:30:00,38.63,39.07,38.52,39.01,49200.0,36.0636,36.4744,35.9609,36.4184,49200.0
2010-10-11 10:00:00,38.99,39.02,38.79,38.79,25600.0,36.3997,36.4277,36.213,36.213,25600.0
2010-10-11 10:30:00,38.82,38.82,38.55,38.72,36500.0,36.241,36.241,35.9889,36.1476,36500.0
2010-10-11 11:00:00,38.71,38.82,38.62,38.81,39200.0,36.1383,36.241,36.0543,36.2316,39200.0
2010-10-11 11:30:00,38.81,38.88,38.75,38.85,10200.0,36.2316,36.297,36.1756,36.269,10200.0
2010-10-11 12:00:00,38.83,38.95,38.82,38.93,19100.0,36.2503,36.3623,36.241,36.3437,19100.0
2010-10-11 12:30:00,38.93,39.16,38.93,39.16,61400.0,36.3437,36.5584,36.3437,36.5584,61400.0
2010-10-11 13:00:00,39.17,39.23,39.1,39.23,50600.0,36.5677,36.6237,36.5024,36.6237,50600.0
2010-10-11 13:30:00,39.21,39.25,39.18,39.22,19400.0,36.6051,36.6424,36.5771,36.6144,19400.0
2010-10-11 14:00:00,39.22,39.23,39.13,39.2,27200.0,36.6144,36.6237,36.5304,36.5957,27200.0
2010-10-11 14:30:00,39.21,39.23,39.15,39.18,34900.0,36.6051,36.6237,36.5491,36.5771,34900.0
2010-10-11 15:00:00,39.19,39.21,38.89,38.89,60000.0,36.5864,36.6051,36.3063,36.3063,60000.0
2010-10-11 15:30:00,38.89,38.91,38.27,38.75,298600.0,36.3063,36.325,35.7275,36.1756,298600.0
2010-10-12 09:30:00,38.71,38.84,38.27,38.41,32600.0,36.1383,36.2596,35.7275,35.8582,32600.0
2010-10-12 10:00:00,38.36,38.75,38.33,38.65,16500.0,35.8115,36.1756,35.7835,36.0823,16500.0
2010-10-12 10:30:00,38.68,38.71,38.46,38.46,29200.0,36.1103,36.1383,35.9049,35.9049,29200.0
2010-10-12 11:00:00,38.49,38.67,38.49,38.57,146400.0,35.9329,36.1009,35.9329,36.0076,146400.0
2010-10-12 11:30:00,38.59,38.79,38.59,38.79,10500.0,36.0263,36.213,36.0263,36.213,10500.0
2010-10-12 12:00:00,38.79,38.8,38.67,38.73,22200.0,36.213,36.2223,36.1009,36.157,22200.0
2010-10-12 12:30:00,38.73,38.75,38.68,38.69,13600.0,36.157,36.1756,36.1103,36.1196,13600.0
2010-10-12 13:00:00,38.69,38.75,38.67,38.74,12700.0,36.1196,36.1756,36.1009,36.1663,12700.0
2010-10-12 13:30:00,38.74,38.75,38.68,38.75,8400.0,36.1663,36.1756,36.1103,36.1756,8400.0
2010-10-12 14:00:00,38.75,38.99,38.62,38.95,83200.0,36.1756,36.3997,36.0543,36.3623,83200.0
2010-10-12 14:30:00,38.96,38.98,38.83,38.89,32600.0,36.3717,36.3903,36.2503,36.3063,32600.0
2010-10-12 15:00:00,38.87,38.94,38.78,38.94,68400.0,36.2877,36.353,36.2036,36.353,68400.0
2010-10-12 15:30:00,38.93,38.97,38.89,38.9,125900.0,36.3437,36.381,36.3063,36.3157,125900.0
2010-10-13 09:30:00,39.05,39.05,38.31,38.42,77500.0,36.4557,36.4557,35.7649,35.8676,77500.0
2010-10-13 10:00:00,38.43,38.5,38.33,38.34,63500.0,35.8769,35.9422,35.7835,35.7929,63500.0
2010-10-13 10:30:00,38.34,38.36,38.26,38.32,52100.0,35.7929,35.8115,35.7182,35.7742,52100.0
2010-10-13 11:00:00,38.32,38.38,38.25,38.36,121200.0,35.7742,35.8302,35.7088,35.8115,121200.0
2010-10-13 11:30:00,38.37,38.54,38.37,38.53,31800.0,35.8209,35.9796,35.8209,35.9702,31800.0
2010-10-13 12:00:00,38.54,38.55,38.38,38.48,29200.0,35.9796,35.9889,35.8302,35.9236,29200.0
2010-10-13 12:30:00,38.49,38.54,38.47,38.48,86300.0,35.9329,35.9796,35.9142,35.9236,86300.0
2010-10-13 13:00:00,38.48,38.51,38.47,38.51,28200.0,35.9236,35.9516,35.9142,35.9516,28200.0
2010-10-13 13:30:00,38.51,38.71,38.5,38.6,42500.0,35.9516,36.1383,35.9422,36.0356,42500.0
2010-10-13 14:00:00,38.6,38.77,38.57,38.72,53700.0,36.0356,36.1943,36.0076,36.1476,53700.0
2010-10-13 14:30:00,38.72,38.8,38.69,38.71,75700.0,36.1476,36.2223,36.1196,36.1383,75700.0
2010-10-13 15:00:00,38.71,38.75,38.56,38.61,68400.0,36.1383,36.1756,35.9982,36.0449,68400.0
2010-10-13 15:30:00,38.61,38.72,38.46,38.49,134100.0,36.0449,36.1476,35.9049,35.9329,134100.0
2010-10-14 09:30:00,38.48,38.66,38.28,38.28,56000.0,35.9236,36.0916,35.7369,35.7369,56000.0
2010-10-14 10:00:00,38.3,38.47,38.2,38.28,66800.0,35.7555,35.9142,35.6622,35.7369,66800.0
2010-10-14 10:30:00,38.32,38.32,38.17,38.24,38900.0,35.7742,35.7742,35.6342,35.6995,38900.0
2010-10-14 11:00:00,38.24,38.32,38.12,38.21,62800.0,35.6995,35.7742,35.5875,35.6715,62800.0
2010-10-14 11:30:00,38.2,38.21,37.71,37.73,60600.0,35.6622,35.6715,35.2047,35.2234,60600.0
2010-10-14 12:00:00,37.72,37.89,37.63,37.84,84300.0,35.2141,35.3728,35.13,35.3261,84300.0
2010-10-14 12:30:00,37.83,37.85,37.72,37.8,55500.0,35.3167,35.3354,35.2141,35.2887,55500.0
2010-10-14 13:00:00,37.81,37.82,37.57,37.57,55600.0,35.2981,35.3074,35.074,35.074,55600.0
2010-10-14 13:30:00,37.57,37.72,37.55,37.66,64400.0,35.074,35.2141,35.0553,35.158,64400.0
2010-10-14 14:00:00,37.67,37.67,37.44,37.5,93400.0,35.1674,35.1674,34.9527,35.0087,93400.0
2010-10-14 14:30:00,37.5,37.64,37.47,37.47,86100.0,35.0087,35.1394,34.9807,34.9807,86100.0
2010-10-14 15:00:00,37.47,37.63,37.46,37.6,70600.0,34.9807,35.13,34.9713,35.102,70600.0
2010-10-14 15:30:00,37.6,37.71,37.57,37.7,109300.0,35.102,35.2047,35.074,35.1954,109300.0
2010-10-15 09:30:00,38.05,38.41,37.63,37.63,78700.0,35.5221,35.8582,35.13,35.13,78700.0
2010-10-15 10:00:00,37.67,37.84,37.49,37.5,106600.0,35.1674,35.3261,34.9993,35.0087,106600.0
2010-10-15 10:30:00,37.49,37.67,37.43,37.63,45200.0,34.9993,35.1674,34.9433,35.13,45200.0
2010-10-15 11:00:00,37.65,37.87,37.62,37.75,46800.0,35.1487,35.3541,35.1207,35.2421,46800.0
2010-10-15 11:30:00,37.75,37.88,37.73,37.83,59300.0,35.2421,35.3634,35.2234,35.3167,59300.0
2010-10-15 12:00:00,37.82,37.86,37.76,37.78,51700.0,35.3074,35.3448,35.2514,35.2701,51700.0
2010-10-15 12:30:00,37.78,37.86,37.78,37.8,31600.0,35.2701,35.3448,35.2701,35.2887,31600.0
2010-10-15 13:00:00,37.81,37.86,37.78,37.8,45700.0,35.2981,35.3448,35.2701,35.2887,45700.0
2010-10-15 13:30:00,37.8,37.86,37.76,37.84,60600.0,35.2887,35.3448,35.2514,35.3261,60600.0
2010-10-15 14:00:00,37.83,37.89,37.76,37.85,95100.0,35.3167,35.3728,35.2514,35.3354,95100.0
2010-10-15 14:30:00,37.85,37.86,37.76,37.82,79400.0,35.3354,35.3448,35.2514,35.3074,79400.0
2010-10-15 15:00:00,37.83,37.86,37.81,37.84,107100.0,35.3167,35.3448,35.2981,35.3261,107100.0
2010-10-15 15:30:00,37.84,37.97,37.82,37.95,385900.0,35.3261,35.4474,35.3074,35.4288,385900.0
2010-10-18 09:30:00,37.99,38.54,37.99,38.54,53800.0,35.4661,35.9796,35.4661,35.9796,53800.0
2010-10-18 10:00:00,38.53,38.62,38.44,38.57,62600.0,35.9702,36.0543,35.8862,36.0076,62600.0
2010-10-18 10:30:00,38.55,38.75,38.54,38.71,97600.0,35.9889,36.1756,35.9796,36.1383,97600.0
2010-10-18 11:00:00,38.72,38.72,38.58,38.7,64800.0,36.1476,36.1476,36.0169,36.1289,64800.0
2010-10-18 11:30:00,38.71,38.71,38.56,38.64,60400.0,36.1383,36.1383,35.9982,36.0729,60400.0
2010-10-18 12:00:00,38.65,38.68,38.58,38.59,48600.0,36.0823,36.1103,36.0169,36.0263,48600.0
2010-10-18 12:30:00,38.59,38.6,38.41,38.41,30500.0,36.0263,36.0356,35.8582,35.8582,30500.0
2010-10-18 13:00:00,38.41,38.46,38.36,38.45,55100.0,35.8582,35.9049,35.8115,35.8956,55100.0
2010-10-18 13:30:00,38.45,38.54,38.44,38.49,47700.0,35.8956,35.9796,35.8862,35.9329,47700.0
2010-10-18 14:00:00,38.49,38.56,38.43,38.44,45500.0,35.9329,35.9982,35.8769,35.8862,45500.0
2010-10-18 14:30:00,38.44,38.44,38.31,38.33,83000.0,35.8862,35.8862,35.7649,35.7835,83000.0
2010-10-18 15:00:00,38.36,38.54,38.34,38.5,57800.0,35.8115,35.9796,35.7929,35.9422,57800.0
2010-10-18 15:30:00,38.51,38.61,38.47,38.55,76300.0,35.9516,36.0449,35.9142,35.9889,76300.0
2010-10-19 09:30:00,38.25,38.35,37.86,37.89,30900.0,35.7088,35.8022,35.3448,35.3728,30900.0
2010-10-19 10:00:00,37.87,37.99,37.45,37.57,181900.0,35.3541,35.4661,34.962,35.074,181900.0
2010-10-19 10:30:00,37.56,37.87,37.56,37.71,132400.0,35.0647,35.3541,35.0647,35.2047,132400.0
2010-10-19 11:00:00,37.71,37.78,37.66,37.7,73400.0,35.2047,35.2701,35.158,35.1954,73400.0
2010-10-19 11:30:00,37.71,37.82,37.68,37.82,59400.0,35.2047,35.3074,35.1767,35.3074,59400.0
2010-10-19 12:00:00,37.82,37.84,37.72,37.72,21200.0,35.3074,35.3261,35.2141,35.2141,21200.0
2010-10-19 12:30:00,37.73,37.78,37.56,37.78,67600.0,35.2234,35.2701,35.0647,35.2701,67600.0
2010-10-19 13:00:00,37.78,37.78,37.55,37.56,44700.0,35.2701,35.2701,35.0553,35.0647,44700.0
2010-10-19 13:30:00,37.53,37.53,37.38,37.4,67800.0,35.0367,35.0367,34.8966,34.9153,67800.0
2010-10-19 14:00:00,37.39,37.39,37.02,37.07,88700.0,34.906,34.906,34.5606,34.6072,88700.0
2010-10-19 14:30:00,37.09,37.22,37.06,37.18,90600.0,34.6259,34.7473,34.5979,34.7099,90600.0
2010-10-19 15:00:00,37.16,37.19,37.0,37.0,80600.0,34.6913,34.7193,34.5419,34.5419,80600.0
2010-10-19 15:30:00,36.99,37.2,36.94,37.19,116500.0,34.5326,34.7286,34.4859,34.7193,116500.0
2010-10-20 09:30:00,37.42,38.62,37.42,38.55,470300.0,34.934,36.0543,34.934,35.9889,470300.0
2010-10-20 10:00:00,38.54,38.81,38.49,38.78,216300.0,35.9796,36.2316,35.9329,36.2036,216300.0
2010-10-20 10:30:00,38.79,39.11,38.72,38.78,162300.0,36.213,36.5117,36.1476,36.2036,162300.0
2010-10-20 11:00:00,38.8,38.82,38.36,38.44,134900.0,36.2223,36.241,35.8115,35.8862,134900.0
2010-10-20 11:30:00,38.43,38.75,38.43,38.65,85400.0,35.8769,36.1756,35.8769,36.0823,85400.0
2010-10-20 12:00:00,38.65,38.74,38.5,38.51,37200.0,36.0823,36.1663,35.9422,35.9516,37200.0
2010-10-20 12:30:00,38.51,38.53,38.46,38.52,69100.0,35.9516,35.9702,35.9049,35.9609,69100.0
2010-10-20 13:00:00,38.52,38.55,38.36,38.41,123400.0,35.9609,35.9889,35.8115,35.8582,123400.0
2010-10-20 13:30:00,38.41,38.52,38.4,38.5,101400.0,35.8582,35.9609,35.8489,35.9422,101400.0
2010-10-20 14:00:00,38.5,38.62,38.36,38.41,98500.0,35.9422,36.0543,35.8115,35.8582,98500.0
2010-10-20 14:30:00,38.42,38.52,38.38,38.49,83000.0,35.8676,35.9609,35.8302,35.9329,83000.0
2010-10-20 15:00:00,38.5,38.51,38.41,38.5,91400.0,35.9422,35.9516,35.8582,35.9422,91400.0
2010-10-20 15:30:00,38.5,38.52,38.34,38.45,171800.0,35.9422,35.9609,35.7929,35.8956,171800.0
2010-10-21 09:30:00,38.55,38.56,38.0,38.0,65600.0,35.9889,35.9982,35.4755,35.4755,65600.0
2010-10-21 10:00:00,38.0,38.4,37.88,38.26,38700.0,35.4755,35.8489,35.3634,35.7182,38700.0
2010-10-21 10:30:00,38.26,38.41,38.22,38.4,45600.0,35.7182,35.8582,35.6808,35.8489,45600.0
2010-10-21 11:00:00,38.4,38.48,38.37,38.45,66800.0,35.8489,35.9236,35.8209,35.8956,66800.0
2010-10-21 11:30:00,38.45,38.46,38.18,38.3,74000.0,35.8956,35.9049,35.6435,35.7555,74000.0
2010-10-21 12:00:00,38.3,38.33,38.19,38.26,32900.0,35.7555,35.7835,35.6528,35.7182,32900.0
2010-10-21 12:30:00,38.26,38.26,37.91,37.98,30000.0,35.7182,35.7182,35.3914,35.4568,30000.0
2010-10-21 13:00:00,37.98,38.06,37.92,37.92,15400.0,35.4568,35.5315,35.4008,35.4008,15400.0
2010-10-21 13:30:00,37.94,38.0,37.67,37.72,40400.0,35.4194,35.4755,35.1674,35.2141,40400.0
2010-10-21 14:00:00,37.73,37.96,37.72,37.91,55600.0,35.2234,35.4381,35.2141,35.3914,55600.0
2010-10-21 14:30:00,37.92,37.98,37.83,37.86,74900.0,35.4008,35.4568,35.3167,35.3448,74900.0
2010-10-21 15:00:00,37.86,38.07,37.84,38.04,127700.0,35.3448,35.5408,35.3261,35.5128,127700.0
2010-10-21 15:30:00,38.04,38.16,38.0,38.15,114000.0,35.5128,35.6248,35.4755,35.6155,114000.0
2010-10-22 09:30:00,38.35,38.96,38.23,38.62,163600.0,35.8022,36.3717,35.6902,36.0543,163600.0
2010-10-22 10:00:00,38.62,38.86,38.56,38.86,101100.0,36.0543,36.2783,35.9982,36.2783,101100.0
2010-10-22 10:30:00,38.87,39.14,38.85,38.88,174000.0,36.2877,36.5397,36.269,36.297,174000.0
2010-10-22 11:00:00,38.89,38.98,38.85,38.92,55000.0,36.3063,36.3903,36.269,36.3343,55000.0
2010-10-22 11:30:00,38.93,38.95,38.88,38.92,37600.0,36.3437,36.3623,36.297,36.3343,37600.0
2010-10-22 12:00:00,38.93,39.15,38.92,39.1,82300.0,36.3437,36.5491,36.3343,36.5024,82300.0
2010-10-22 12:30:00,39.11,39.12,38.95,39.01,57600.0,36.5117,36.521,36.3623,36.4184,57600.0
2010-10-22 13:00:00,39.01,39.01,38.97,38.99,64100.0,36.4184,36.4184,36.381,36.3997,64100.0
2010-10-22 13:30:00,39.0,39.0,38.91,38.92,52400.0,36.409,36.409,36.325,36.3343,52400.0
2010-10-22 14:00:00,38.92,38.95,38.8,38.92,51200.0,36.3343,36.3623,36.2223,36.3343,51200.0
2010-10-22 14:30:00,38.92,38.95,38.83,38.88,215900.0,36.3343,36.3623,36.2503,36.297,215900.0
2010-10-22 15:00:00,38.88,39.05,38.86,39.05,136400.0,36.297,36.4557,36.2783,36.4557,136400.0
2010-10-22 15:30:00,39.05,39.11,38.93,38.96,370500.0,36.4557,36.5117,36.3437,36.3717,370500.0
2010-10-25 09:30:00,39.01,39.14,38.88,38.96,223800.0,36.4184,36.5397,36.297,36.3717,223800.0
2010-10-25 10:00:00,38.93,39.06,38.77,38.78,121000.0,36.3437,36.465,36.1943,36.2036,121000.0
2010-10-25 10:30:00,38.78,38.81,38.52,38.72,108400.0,36.2036,36.2316,35.9609,36.1476,108400.0
2010-10-25 11:00:00,38.71,38.88,38.67,38.87,53500.0,36.1383,36.297,36.1009,36.2877,53500.0
2010-10-25 11:30:00,38.87,39.0,38.86,39.0,29900.0,36.2877,36.409,36.2783,36.409,29900.0
2010-10-25 12:00:00,38.99,39.1,38.98,39.09,71200.0,36.3997,36.5024,36.3903,36.493,71200.0
2010-10-25 12:30:00,39.1,39.13,39.08,39.1,19700.0,36.5024,36.5304,36.4837,36.5024,19700.0
2010-10-25 13:00:00,39.09,39.2,39.09,39.17,55400.0,36.493,36.5957,36.493,36.5677,55400.0
2010-10-25 13:30:00,39.17,39.5,39.14,39.49,168900.0,36.5677,36.8758,36.5397,36.8665,168900.0
2010-10-25 14:00:00,39.49,39.49,39.29,39.31,86400.0,36.8665,36.8665,36.6798,36.6984,86400.0
2010-10-25 14:30:00,39.32,39.44,39.29,39.33,66500.0,36.7078,36.8198,36.6798,36.7171,66500.0
2010-10-25 15:00:00,39.32,39.4,39.29,39.35,36100.0,36.7078,36.7824,36.6798,36.7358,36100.0
2010-10-25 15:30:00,39.35,39.39,39.09,39.22,100900.0,36.7358,36.7731,36.493,36.6144,100900.0
2010-10-26 09:30:00,38.96,39.07,38.95,39.0,91300.0,36.3717,36.4744,36.3623,36.409,91300.0
2010-10-26 10:00:00,39.0,39.07,38.97,39.01,134000.0,36.409,36.4744,36.381,36.4184,134000.0
2010-10-26 10:30:00,39.0,39.16,39.0,39.16,23300.0,36.409,36.5584,36.409,36.5584,23300.0
2010-10-26 11:00:00,39.13,39.35,39.05,39.35,20400.0,36.5304,36.7358,36.4557,36.7358,20400.0
2010-10-26 11:30:00,39.33,39.37,39.29,39.36,26600.0,36.7171,36.7544,36.6798,36.7451,26600.0
2010-10-26 12:00:00,39.36,39.37,39.19,39.2,30900.0,36.7451,36.7544,36.5864,36.5957,30900.0
2010-10-26 12:30:00,39.19,39.31,39.17,39.29,31900.0,36.5864,36.6984,36.5677,36.6798,31900.0
2010-10-26 13:00:00,39.3,39.38,39.3,39.35,49500.0,36.6891,36.7638,36.6891,36.7358,49500.0
2010-10-26 13:30:00,39.35,39.37,39.32,39.34,46100.0,36.7358,36.7544,36.7078,36.7264,46100.0
2010-10-26 14:00:00,39.34,39.45,39.32,39.42,59000.0,36.7264,36.8291,36.7078,36.8011,59000.0
2010-10-26 14:30:00,39.42,39.51,39.38,39.5,73200.0,36.8011,36.8851,36.7638,36.8758,73200.0
2010-10-26 15:00:00,39.5,39.55,39.49,39.52,74000.0,36.8758,36.9225,36.8665,36.8945,74000.0
2010-10-26 15:30:00,39.51,39.61,39.46,39.51,215900.0,36.8851,36.9785,36.8385,36.8851,215900.0
2010-10-27 09:30:00,39.11,39.61,39.09,39.55,41300.0,36.5117,36.9785,36.493,36.9225,41300.0
2010-10-27 10:00:00,39.55,39.68,39.42,39.5,115100.0,36.9225,37.0438,36.8011,36.8758,115100.0
2010-10-27 10:30:00,39.47,39.49,39.34,39.43,95000.0,36.8478,36.8665,36.7264,36.8105,95000.0
2010-10-27 11:00:00,39.43,39.44,39.0,39.03,140000.0,36.8105,36.8198,36.409,36.437,140000.0
2010-10-27 11:30:00,39.03,39.23,39.01,39.23,44400.0,36.437,36.6237,36.4184,36.6237,44400.0
2010-10-27 12:00:00,39.23,39.26,39.21,39.24,42300.0,36.6237,36.6517,36.6051,36.6331,42300.0
2010-10-27 12:30:00,39.24,39.32,39.23,39.24,208400.0,36.6331,36.7078,36.6237,36.6331,208400.0
2010-10-27 13:00:00,39.25,39.26,38.82,38.98,66900.0,36.6424,36.6517,36.241,36.3903,66900.0
2010-10-27 13:30:00,38.97,38.98,38.74,38.87,42600.0,36.381,36.3903,36.1663,36.2877,42600.0
2010-10-27 14:00:00,38.87,38.96,38.61,38.62,127100.0,36.2877,36.3717,36.0449,36.0543,127100.0
2010-10-27 14:30:00,38.62,38.65,38.25,38.42,179400.0,36.0543,36.0823,35.7088,35.8676,179400.0
2010-10-27 15:00:00,38.42,38.47,38.02,38.34,227400.0,35.8676,35.9142,35.4941,35.7929,227400.0
2010-10-27 15:30:00,38.33,38.8,38.33,38.76,280100.0,35.7835,36.2223,35.7835,36.185,280100.0
2010-10-28 09:30:00,38.86,41.69,38.86,40.79,854800.0,36.2783,38.9203,36.2783,38.0801,854800.0
2010-10-28 10:00:00,40.78,40.78,40.34,40.55,285600.0,38.0708,38.0708,37.66,37.856,285600.0
2010-10-28 10:30:00,40.56,40.8,40.4,40.69,283700.0,37.8654,38.0894,37.716,37.9867,283700.0
2010-10-28 11:00:00,40.69,40.87,40.45,40.63,227600.0,37.9867,38.1548,37.7627,37.9307,227600.0
2010-10-28 11:30:00,40.61,40.78,40.58,40.61,105600.0,37.9121,38.0708,37.8841,37.9121,105600.0
2010-10-28 12:00:00,40.6,40.98,40.47,40.86,94300.0,37.9027,38.2575,37.7814,38.1454,94300.0
2010-10-28 12:30:00,40.86,40.97,40.61,40.63,78200.0,38.1454,38.2481,37.9121,37.9307,78200.0
2010-10-28 13:00:00,40.63,41.01,40.59,40.96,227900.0,37.9307,38.2855,37.8934,38.2388,227900.0
2010-10-28 13:30:00,40.97,40.97,40.65,40.67,140100.0,38.2481,38.2481,37.9494,37.9681,140100.0
2010-10-28 14:00:00,40.67,40.84,40.56,40.65,89000.0,37.9681,38.1268,37.8654,37.9494,89000.0
2010-10-28 14:30:00,40.63,40.82,40.58,40.71,196700.0,37.9307,38.1081,37.8841,38.0054,196700.0
2010-10-28 15:00:00,40.71,40.73,40.37,40.47,164200.0,38.0054,38.0241,37.688,37.7814,164200.0
2010-10-28 15:30:00,40.48,40.75,40.48,40.57,276800.0,37.7907,38.0428,37.7907,37.8747,276800.0
2010-10-29 09:30:00,40.34,40.83,40.33,40.74,413700.0,37.66,38.1174,37.6507,38.0334,413700.0
2010-10-29 10:00:00,40.74,40.9,40.7,40.74,83700.0,38.0334,38.1828,37.9961,38.0334,83700.0
2010-10-29 10:30:00,40.74,40.96,40.7,40.81,155200.0,38.0334,38.2388,37.9961,38.0988,155200.0
2010-10-29 11:00:00,40.81,40.9,40.77,40.85,59900.0,38.0988,38.1828,38.0614,38.1361,59900.0
2010-10-29 11:30:00,40.85,40.95,40.79,40.91,101500.0,38.1361,38.2295,38.0801,38.1921,101500.0
2010-10-29 12:00:00,40.92,40.98,40.8,40.97,39100.0,38.2015,38.2575,38.0894,38.2481,39100.0
2010-10-29 12:30:00,40.98,41.1,40.96,41.1,146700.0,38.2575,38.3695,38.2388,38.3695,146700.0
2010-10-29 13:00:00,41.1,41.16,41.0,41.02,70500.0,38.3695,38.4255,38.2761,38.2948,70500.0
2010-10-29 13:30:00,41.02,41.19,41.0,41.19,45500.0,38.2948,38.4535,38.2761,38.4535,45500.0
2010-10-29 14:00:00,41.18,41.36,41.16,41.32,79000.0,38.4442,38.6122,38.4255,38.5749,79000.0
2010-10-29 14:30:00,41.32,41.37,41.22,41.24,596700.0,38.5749,38.6216,38.4815,38.5002,596700.0
2010-10-29 15:00:00,41.23,41.3,41.21,41.24,181000.0,38.4909,38.5562,38.4722,38.5002,181000.0
2010-10-29 15:30:00,41.25,41.3,41.15,41.24,177300.0,38.5095,38.5562,38.4162,38.5002,177300.0
2010-11-01 09:30:00,41.34,41.9,41.28,41.88,118000.0,38.5936,39.1164,38.5375,39.0977,118000.0
2010-11-01 10:00:00,41.88,41.99,41.51,41.52,98900.0,39.0977,39.2004,38.7523,38.7616,98900.0
2010-11-01 10:30:00,41.52,41.53,41.31,41.32,67600.0,38.7616,38.7709,38.5656,38.5749,67600.0
2010-11-01 11:00:00,41.33,41.36,41.13,41.23,60400.0,38.5842,38.6122,38.3975,38.4909,60400.0
2010-11-01 11:30:00,41.22,41.23,40.98,41.13,48700.0,38.4815,38.4909,38.2575,38.3975,48700.0
2010-11-01 12:00:00,41.12,41.17,40.96,41.0,56400.0,38.3882,38.4349,38.2388,38.2761,56400.0
2010-11-01 12:30:00,40.99,41.11,40.94,40.99,48000.0,38.2668,38.3788,38.2201,38.2668,48000.0
2010-11-01 13:00:00,40.99,41.06,40.91,41.04,79600.0,38.2668,38.3322,38.1921,38.3135,79600.0
2010-11-01 13:30:00,41.05,41.2,41.05,41.16,62800.0,38.3228,38.4629,38.3228,38.4255,62800.0
2010-11-01 14:00:00,41.17,41.19,40.91,40.91,61900.0,38.4349,38.4535,38.1921,38.1921,61900.0
2010-11-01 14:30:00,40.91,40.99,40.72,40.73,76900.0,38.1921,38.2668,38.0147,38.0241,76900.0
2010-11-01 15:00:00,40.73,40.76,40.42,40.69,134900.0,38.0241,38.0521,37.7347,37.9867,134900.0
2010-11-01 15:30:00,40.69,40.96,40.66,40.93,159300.0,37.9867,38.2388,37.9587,38.2108,159300.0
2010-11-02 09:30:00,41.11,41.29,40.96,41.2,61400.0,38.3788,38.5469,38.2388,38.4629,61400.0
2010-11-02 10:00:00,41.22,41.24,40.89,41.06,88300.0,38.4815,38.5002,38.1735,38.3322,88300.0
2010-11-02 10:30:00,41.08,41.2,40.93,41.14,60400.0,38.3508,38.4629,38.2108,38.4068,60400.0
2010-11-02 11:00:00,41.14,41.23,41.06,41.19,79400.0,38.4068,38.4909,38.3322,38.4535,79400.0
2010-11-02 11:30:00,41.19,41.23,41.14,41.15,50200.0,38.4535,38.4909,38.4068,38.4162,50200.0
2010-11-02 12:00:00,41.15,41.3,41.14,41.17,59700.0,38.4162,38.5562,38.4068,38.4349,59700.0
2010-11-02 12:30:00,41.18,41.25,41.18,41.2,26300.0,38.4442,38.5095,38.4442,38.4629,26300.0
2010-11-02 13:00:00,41.2,41.28,41.18,41.21,25900.0,38.4629,38.5375,38.4442,38.4722,25900.0
2010-11-02 13:30:00,41.21,41.37,41.21,41.32,30200.0,38.4722,38.6216,38.4722,38.5749,30200.0
2010-11-02 14:00:00,41.32,41.35,41.19,41.26,41000.0,38.5749,38.6029,38.4535,38.5189,41000.0
2010-11-02 14:30:00,41.27,41.27,41.15,41.21,48600.0,38.5282,38.5282,38.4162,38.4722,48600.0
2010-11-02 15:00:00,41.2,41.29,41.16,41.21,61500.0,38.4629,38.5469,38.4255,38.4722,61500.0
2010-11-02 15:30:00,41.21,41.29,41.16,41.19,202800.0,38.4722,38.5469,38.4255,38.4535,202800.0
2010-11-03 09:30:00,41.28,41.82,41.15,41.39,82300.0,38.5375,39.0417,38.4162,38.6402,82300.0
2010-11-03 10:00:00,41.37,41.47,41.26,41.32,66800.0,38.6216,38.7149,38.5189,38.5749,66800.0
2010-11-03 10:30:00,41.3,41.46,40.93,41.16,72500.0,38.5562,38.7056,38.2108,38.4255,72500.0
2010-11-03 11:00:00,41.16,41.24,41.01,41.06,95200.0,38.4255,38.5002,38.2855,38.3322,95200.0
2010-11-03 11:30:00,41.06,41.13,40.89,40.89,39100.0,38.3322,38.3975,38.1735,38.1735,39100.0
2010-11-03 12:00:00,40.91,40.99,40.83,40.84,40000.0,38.1921,38.2668,38.1174,38.1268,40000.0
2010-11-03 12:30:00,40.84,40.97,40.8,40.88,34600.0,38.1268,38.2481,38.0894,38.1641,34600.0
2010-11-03 13:00:00,40.88,41.11,40.88,41.08,34400.0,38.1641,38.3788,38.1641,38.3508,34400.0
2010-11-03 13:30:00,41.07,41.15,41.06,41.07,29600.0,38.3415,38.4162,38.3322,38.3415,29600.0
2010-11-03 14:00:00,41.08,41.34,40.51,40.98,79800.0,38.3508,38.5936,37.8187,38.2575,79800.0
2010-11-03 14:30:00,40.96,41.38,40.9,41.31,159800.0,38.2388,38.6309,38.1828,38.5656,159800.0
2010-11-03 15:00:00,41.29,41.53,41.29,41.42,121300.0,38.5469,38.7709,38.5469,38.6682,121300.0
2010-11-03 15:30:00,41.38,41.42,41.21,41.36,146600.0,38.6309,38.6682,38.4722,38.6122,146600.0
2010-11-04 09:30:00,41.74,41.85,41.5,41.63,41700.0,38.967,39.0697,38.7429,38.8643,41700.0
2010-11-04 10:00:00,41.63,41.69,41.44,41.69,49100.0,38.8643,38.9203,38.6869,38.9203,49100.0
2010-11-04 10:30:00,41.7,41.88,41.68,41.78,45600.0,38.9296,39.0977,38.911,39.0043,45600.0
2010-11-04 11:00:00,41.78,41.92,41.75,41.84,48200.0,39.0043,39.135,38.9763,39.0603,48200.0
2010-11-04 11:30:00,41.83,41.92,41.78,41.83,54400.0,39.051,39.135,39.0043,39.051,54400.0
2010-11-04 12:00:00,41.82,41.91,41.77,41.78,42200.0,39.0417,39.1257,38.995,39.0043,42200.0
2010-11-04 12:30:00,41.78,41.95,41.78,41.94,55600.0,39.0043,39.163,39.0043,39.1537,55600.0
2010-11-04 13:00:00,41.93,41.98,41.88,41.96,142300.0,39.1444,39.191,39.0977,39.1724,142300.0
2010-11-04 13:30:00,41.95,42.05,41.9,41.91,74100.0,39.163,39.2564,39.1164,39.1257,74100.0
2010-11-04 14:00:00,41.92,42.06,41.86,42.04,56500.0,39.135,39.2657,39.079,39.2471,56500.0
2010-11-04 14:30:00,42.03,42.05,41.94,42.05,72600.0,39.2377,39.2564,39.1537,39.2564,72600.0
2010-11-04 15:00:00,42.05,42.06,41.98,42.01,116800.0,39.2564,39.2657,39.191,39.219,116800.0
2010-11-04 15:30:00,42.0,42.01,41.92,41.94,224900.0,39.2097,39.219,39.135,39.1537,224900.0
2010-11-05 09:30:00,41.95,42.2,41.67,42.09,71300.0,39.163,39.3964,38.9016,39.2937,71300.0
2010-11-05 10:00:00,42.08,42.1,41.96,42.0,95800.0,39.2844,39.3031,39.1724,39.2097,95800.0
2010-11-05 10:30:00,42.0,42.06,41.96,42.02,51000.0,39.2097,39.2657,39.1724,39.2284,51000.0
2010-11-05 11:00:00,41.99,42.11,41.99,42.1,22100.0,39.2004,39.3124,39.2004,39.3031,22100.0
2010-11-05 11:30:00,42.11,42.13,42.01,42.03,32300.0,39.3124,39.3311,39.219,39.2377,32300.0
2010-11-05 12:00:00,42.01,42.04,41.9,41.97,25000.0,39.219,39.2471,39.1164,39.1817,25000.0
2010-11-05 12:30:00,41.96,42.03,41.9,41.95,34900.0,39.1724,39.2377,39.1164,39.163,34900.0
2010-11-05 13:00:00,41.94,42.02,41.93,41.94,24900.0,39.1537,39.2284,39.1444,39.1537,24900.0
2010-11-05 13:30:00,41.94,41.95,41.88,41.9,20400.0,39.1537,39.163,39.0977,39.1164,20400.0
2010-11-05 14:00:00,41.9,41.99,41.89,41.9,31300.0,39.1164,39.2004,39.107,39.1164,31300.0
2010-11-05 14:30:00,41.9,41.95,41.75,41.76,38400.0,39.1164,39.163,38.9763,38.9857,38400.0
2010-11-05 15:00:00,41.76,41.9,41.74,41.86,48000.0,38.9857,39.1164,38.967,39.079,48000.0
2010-11-05 15:30:00,41.86,41.99,41.81,41.91,100200.0,39.079,39.2004,39.0323,39.1257,100200.0
2010-11-08 09:30:00,42.24,42.68,41.92,42.25,49500.0,39.4338,39.8445,39.135,39.4431,49500.0
2010-11-08 10:00:00,42.23,42.27,42.11,42.14,45400.0,39.4244,39.4618,39.3124,39.3404,45400.0
2010-11-08 10:30:00,42.15,42.2,41.93,41.96,38700.0,39.3497,39.3964,39.1444,39.1724,38700.0
2010-11-08 11:00:00,41.97,42.02,41.84,41.95,41300.0,39.1817,39.2284,39.0603,39.163,41300.0
2010-11-08 11:30:00,41.96,42.03,41.89,42.0,48500.0,39.1724,39.2377,39.107,39.2097,48500.0
2010-11-08 12:00:00,41.99,42.03,41.93,41.96,46300.0,39.2004,39.2377,39.1444,39.1724,46300.0
2010-11-08 12:30:00,41.97,41.99,41.89,41.93,32700.0,39.1817,39.2004,39.107,39.1444,32700.0
2010-11-08 13:00:00,41.94,42.03,41.85,41.96,73900.0,39.1537,39.2377,39.0697,39.1724,73900.0
2010-11-08 13:30:00,41.97,42.05,41.93,41.94,36900.0,39.1817,39.2564,39.1444,39.1537,36900.0
2010-11-08 14:00:00,41.93,41.97,41.81,41.84,72700.0,39.1444,39.1817,39.0323,39.0603,72700.0
2010-11-08 14:30:00,41.83,41.94,41.83,41.86,47700.0,39.051,39.1537,39.051,39.079,47700.0
2010-11-08 15:00:00,41.87,42.0,41.87,41.9,70900.0,39.0883,39.2097,39.0883,39.1164,70900.0
2010-11-08 15:30:00,41.9,42.0,41.89,41.96,137400.0,39.1164,39.2097,39.107,39.1724,137400.0
2010-11-09 09:30:00,42.04,42.2,41.74,41.77,68800.0,39.2471,39.3964,38.967,38.995,68800.0
2010-11-09 10:00:00,41.77,41.94,41.63,41.66,60500.0,38.995,39.1537,38.8643,38.8923,60500.0
2010-11-09 10:30:00,41.64,41.77,41.56,41.7,21200.0,38.8736,38.995,38.7989,38.9296,21200.0
2010-11-09 11:00:00,41.7,41.8,41.55,41.71,25400.0,38.9296,39.023,38.7896,38.939,25400.0
2010-11-09 11:30:00,41.71,41.71,41.49,41.51,35200.0,38.939,38.939,38.7336,38.7523,35200.0
2010-11-09 12:00:00,41.48,41.56,41.48,41.54,26700.0,38.7243,38.7989,38.7243,38.7803,26700.0
2010-11-09 12:30:00,41.55,41.56,41.47,41.52,24700.0,38.7896,38.7989,38.7149,38.7616,24700.0
2010-11-09 13:00:00,41.54,41.69,41.36,41.36,40700.0,38.7803,38.9203,38.6122,38.6122,40700.0
2010-11-09 13:30:00,41.36,41.4,41.26,41.39,47000.0,38.6122,38.6496,38.5189,38.6402,47000.0
2010-11-09 14:00:00,41.39,41.49,41.34,41.36,49600.0,38.6402,38.7336,38.5936,38.6122,49600.0
2010-11-09 14:30:00,41.37,41.57,41.37,41.55,39100.0,38.6216,38.8083,38.6216,38.7896,39100.0
2010-11-09 15:00:00,41.56,41.57,41.46,41.49,68000.0,38.7989,38.8083,38.7056,38.7336,68000.0
2010-11-09 15:30:00,41.49,41.51,41.27,41.41,102400.0,38.7336,38.7523,38.5282,38.6589,102400.0
2010-11-10 09:30:00,41.31,41.61,41.03,41.03,85600.0,38.5656,38.8456,38.3042,38.3042,85600.0
2010-11-10 10:00:00,41.03,41.19,41.0,41.07,204600.0,38.3042,38.4535,38.2761,38.3415,204600.0
2010-11-10 10:30:00,41.07,41.19,41.04,41.14,134300.0,38.3415,38.4535,38.3135,38.4068,134300.0
2010-11-10 11:00:00,41.13,41.26,41.12,41.17,61000.0,38.3975,38.5189,38.3882,38.4349,61000.0
2010-11-10 11:30:00,41.17,41.46,41.17,41.39,27200.0,38.4349,38.7056,38.4349,38.6402,27200.0
2010-11-10 12:00:00,41.4,41.61,41.38,41.56,19700.0,38.6496,38.8456,38.6309,38.7989,19700.0
2010-11-10 12:30:00,41.56,41.68,41.49,41.6,25700.0,38.7989,38.911,38.7336,38.8363,25700.0
2010-11-10 13:00:00,41.61,41.79,41.47,41.76,29500.0,38.8456,39.0137,38.7149,38.9857,29500.0
2010-11-10 13:30:00,41.78,41.82,41.66,41.74,23900.0,39.0043,39.0417,38.8923,38.967,23900.0
2010-11-10 14:00:00,41.72,41.75,41.5,41.61,49600.0,38.9483,38.9763,38.7429,38.8456,49600.0
2010-11-10 14:30:00,41.61,41.69,41.53,41.69,46800.0,38.8456,38.9203,38.7709,38.9203,46800.0
2010-11-10 15:00:00,41.69,41.75,41.63,41.7,56200.0,38.9203,38.9763,38.8643,38.9296,56200.0
2010-11-10 15:30:00,41.69,41.74,41.65,41.73,116400.0,38.9203,38.967,38.883,38.9576,116400.0
2010-11-11 09:30:00,41.33,41.58,41.23,41.44,16800.0,38.5842,38.8176,38.4909,38.6869,16800.0
2010-11-11 10:00:00,41.44,41.64,41.38,41.52,26700.0,38.6869,38.8736,38.6309,38.7616,26700.0
2010-11-11 10:30:00,41.53,41.61,41.4,41.57,21200.0,38.7709,38.8456,38.6496,38.8083,21200.0
2010-11-11 11:00:00,41.58,41.71,41.5,41.66,75900.0,38.8176,38.939,38.7429,38.8923,75900.0
2010-11-11 11:30:00,41.66,41.72,41.49,41.51,37500.0,38.8923,38.9483,38.7336,38.7523,37500.0
2010-11-11 12:00:00,41.51,41.69,41.51,41.64,64100.0,38.7523,38.9203,38.7523,38.8736,64100.0
2010-11-11 12:30:00,41.65,41.66,41.54,41.59,38200.0,38.883,38.8923,38.7803,38.827,38200.0
2010-11-11 13:00:00,41.6,41.64,41.5,41.52,48200.0,38.8363,38.8736,38.7429,38.7616,48200.0
2010-11-11 13:30:00,41.52,41.65,41.5,41.59,56000.0,38.7616,38.883,38.7429,38.827,56000.0
2010-11-11 14:00:00,41.6,41.62,41.58,41.59,28300.0,38.8363,38.855,38.8176,38.827,28300.0
2010-11-11 14:30:00,41.6,41.62,41.56,41.6,39500.0,38.8363,38.855,38.7989,38.8363,39500.0
2010-11-11 15:00:00,41.59,41.64,41.5,41.58,73000.0,38.827,38.8736,38.7429,38.8176,73000.0
2010-11-11 15:30:00,41.57,41.61,41.47,41.55,136100.0,38.8083,38.8456,38.7149,38.7896,136100.0
2010-11-12 09:30:00,41.45,41.71,41.26,41.39,47900.0,38.6963,38.939,38.5189,38.6402,47900.0
2010-11-12 10:00:00,41.4,41.52,41.34,41.34,34100.0,38.6496,38.7616,38.5936,38.5936,34100.0
2010-11-12 10:30:00,41.36,41.36,40.88,40.99,34000.0,38.6122,38.6122,38.1641,38.2668,34000.0
2010-11-12 11:00:00,41.0,41.11,40.88,41.03,23100.0,38.2761,38.3788,38.1641,38.3042,23100.0
2010-11-12 11:30:00,41.04,41.07,40.9,40.99,18600.0,38.3135,38.3415,38.1828,38.2668,18600.0
2010-11-12 12:00:00,41.01,41.03,40.68,40.7,34300.0,38.2855,38.3042,37.9774,37.9961,34300.0
2010-11-12 12:30:00,40.71,40.77,40.58,40.65,41500.0,38.0054,38.0614,37.8841,37.9494,41500.0
2010-11-12 13:00:00,40.64,40.72,40.48,40.69,63000.0,37.9401,38.0147,37.7907,37.9867,63000.0
2010-11-12 13:30:00,40.69,40.73,40.58,40.61,83600.0,37.9867,38.0241,37.8841,37.9121,83600.0
2010-11-12 14:00:00,40.61,40.83,40.6,40.79,63400.0,37.9121,38.1174,37.9027,38.0801,63400.0
2010-11-12 14:30:00,40.79,40.93,40.75,40.77,57400.0,38.0801,38.2108,38.0428,38.0614,57400.0
2010-11-12 15:00:00,40.77,40.89,40.73,40.89,132500.0,38.0614,38.1735,38.0241,38.1735,132500.0
2010-11-12 15:30:00,40.89,40.9,40.74,40.75,232200.0,38.1735,38.1828,38.0334,38.0428,232200.0
2010-11-15 09:30:00,40.98,41.0,40.82,40.91,36500.0,38.2575,38.2761,38.1081,38.1921,36500.0
2010-11-15 10:00:00,40.92,41.01,40.85,40.97,48600.0,38.2015,38.2855,38.1361,38.2481,48600.0
2010-11-15 10:30:00,41.01,41.11,40.97,41.01,62400.0,38.2855,38.3788,38.2481,38.2855,62400.0
2010-11-15 11:00:00,41.04,41.1,41.0,41.08,38100.0,38.3135,38.3695,38.2761,38.3508,38100.0
2010-11-15 11:30:00,41.09,41.2,41.02,41.2,37200.0,38.3602,38.4629,38.2948,38.4629,37200.0
2010-11-15 12:00:00,41.19,41.2,40.97,41.13,22800.0,38.4535,38.4629,38.2481,38.3975,22800.0
2010-11-15 12:30:00,41.12,41.17,41.02,41.1,34000.0,38.3882,38.4349,38.2948,38.3695,34000.0
2010-11-15 13:00:00,41.1,41.12,41.0,41.02,37600.0,38.3695,38.3882,38.2761,38.2948,37600.0
2010-11-15 13:30:00,41.02,41.14,40.99,41.01,43500.0,38.2948,38.4068,38.2668,38.2855,43500.0
2010-11-15 14:00:00,41.0,41.03,40.87,40.96,47700.0,38.2761,38.3042,38.1548,38.2388,47700.0
2010-11-15 14:30:00,40.97,41.04,40.95,40.99,46700.0,38.2481,38.3135,38.2295,38.2668,46700.0
2010-11-15 15:00:00,40.99,41.06,40.92,41.01,66100.0,38.2668,38.3322,38.2015,38.2855,66100.0
2010-11-15 15:30:00,41.05,41.06,40.83,40.88,95000.0,38.3228,38.3322,38.1174,38.1641,95000.0
2010-11-16 09:30:00,40.76,41.54,40.62,41.3,142200.0,38.0521,38.7803,37.9214,38.5562,142200.0
2010-11-16 10:00:00,41.29,41.65,41.28,41.49,102600.0,38.5469,38.883,38.5375,38.7336,102600.0
2010-11-16 10:30:00,41.48,41.53,41.27,41.43,111600.0,38.7243,38.7709,38.5282,38.6776,111600.0
2010-11-16 11:00:00,41.45,41.45,41.06,41.06,89200.0,38.6963,38.6963,38.3322,38.3322,89200.0
2010-11-16 11:30:00,41.05,41.2,40.95,41.05,36600.0,38.3228,38.4629,38.2295,38.3228,36600.0
2010-11-16 12:00:00,41.05,41.14,40.87,40.91,91200.0,38.3228,38.4068,38.1548,38.1921,91200.0
2010-11-16 12:30:00,40.91,40.92,40.73,40.9,49400.0,38.1921,38.2015,38.0241,38.1828,49400.0
2010-11-16 13:00:00,40.9,40.97,40.79,40.81,36500.0,38.1828,38.2481,38.0801,38.0988,36500.0
2010-11-16 13:30:00,40.81,40.94,40.7,40.83,71800.0,38.0988,38.2201,37.9961,38.1174,71800.0
2010-11-16 14:00:00,40.84,41.01,40.78,40.83,68800.0,38.1268,38.2855,38.0708,38.1174,68800.0
2010-11-16 14:30:00,40.84,40.86,40.5,40.66,97100.0,38.1268,38.1454,37.8094,37.9587,97100.0
2010-11-16 15:00:00,40.68,40.76,40.56,40.68,73900.0,37.9774,38.0521,37.8654,37.9774,73900.0
2010-11-16 15:30:00,40.67,40.87,40.61,40.83,95500.0,37.9681,38.1548,37.9121,38.1174,95500.0
2010-11-17 09:30:00,41.04,41.04,40.8,41.0,95000.0,38.3135,38.3135,38.0894,38.2761,95000.0
2010-11-17 10:00:00,41.0,41.17,40.92,41.0,112500.0,38.2761,38.4349,38.2015,38.2761,112500.0
2010-11-17 10:30:00,41.0,41.03,40.62,40.66,69000.0,38.2761,38.3042,37.9214,37.9587,69000.0
2010-11-17 11:00:00,40.66,40.97,40.62,40.97,22100.0,37.9587,38.2481,37.9214,38.2481,22100.0
2010-11-17 11:30:00,40.96,41.0,40.84,40.95,25500.0,38.2388,38.2761,38.1268,38.2295,25500.0
2010-11-17 12:00:00,40.95,41.0,40.87,40.93,18500.0,38.2295,38.2761,38.1548,38.2108,18500.0
2010-11-17 12:30:00,40.93,41.0,40.81,40.9,32700.0,38.2108,38.2761,38.0988,38.1828,32700.0
2010-11-17 13:00:00,40.92,41.0,40.92,40.98,28000.0,38.2015,38.2761,38.2015,38.2575,28000.0
2010-11-17 13:30:00,40.98,41.0,40.91,40.97,59400.0,38.2575,38.2761,38.1921,38.2481,59400.0
2010-11-17 14:00:00,40.98,41.0,40.92,40.97,51300.0,38.2575,38.2761,38.2015,38.2481,51300.0
2010-11-17 14:30:00,40.97,40.98,40.86,40.86,93000.0,38.2481,38.2575,38.1454,38.1454,93000.0
2010-11-17 15:00:00,40.86,40.9,40.62,40.63,101900.0,38.1454,38.1828,37.9214,37.9307,101900.0
2010-11-17 15:30:00,40.64,40.82,40.64,40.74,158600.0,37.9401,38.1081,37.9401,38.0334,158600.0
2010-11-18 09:30:00,40.99,41.03,40.71,40.95,45500.0,38.2668,38.3042,38.0054,38.2295,45500.0
2010-11-18 10:00:00,40.97,41.1,40.91,41.08,241100.0,38.2481,38.3695,38.1921,38.3508,241100.0
2010-11-18 10:30:00,41.1,41.3,41.1,41.17,214100.0,38.3695,38.5562,38.3695,38.4349,214100.0
2010-11-18 11:00:00,41.18,41.39,41.14,41.15,106300.0,38.4442,38.6402,38.4068,38.4162,106300.0
2010-11-18 11:30:00,41.14,41.19,40.98,41.06,50800.0,38.4068,38.4535,38.2575,38.3322,50800.0
2010-11-18 12:00:00,41.07,41.13,41.04,41.05,35200.0,38.3415,38.3975,38.3135,38.3228,35200.0
2010-11-18 12:30:00,41.05,41.09,40.96,40.96,58000.0,38.3228,38.3602,38.2388,38.2388,58000.0
2010-11-18 13:00:00,40.96,41.0,40.9,40.91,68400.0,38.2388,38.2761,38.1828,38.1921,68400.0
2010-11-18 13:30:00,40.91,41.0,40.9,40.98,38300.0,38.1921,38.2761,38.1828,38.2575,38300.0
2010-11-18 14:00:00,40.99,41.01,40.94,40.98,77600.0,38.2668,38.2855,38.2201,38.2575,77600.0
2010-11-18 14:30:00,40.98,41.01,40.95,41.0,66200.0,38.2575,38.2855,38.2295,38.2761,66200.0
2010-11-18 15:00:00,40.99,41.0,40.89,40.89,83200.0,38.2668,38.2761,38.1735,38.1735,83200.0
2010-11-18 15:30:00,40.89,40.9,40.76,40.78,247700.0,38.1735,38.1828,38.0521,38.0708,247700.0
2010-11-19 09:30:00,40.8,41.0,40.57,40.83,86800.0,38.0894,38.2761,37.8747,38.1174,86800.0
2010-11-19 10:00:00,40.8,40.95,40.69,40.69,52600.0,38.0894,38.2295,37.9867,37.9867,52600.0
2010-11-19 10:30:00,40.68,40.81,40.58,40.66,50500.0,37.9774,38.0988,37.8841,37.9587,50500.0
2010-11-19 11:00:00,40.66,40.7,40.45,40.56,66900.0,37.9587,37.9961,37.7627,37.8654,66900.0
2010-11-19 11:30:00,40.58,40.7,40.58,40.67,33500.0,37.8841,37.9961,37.8841,37.9681,33500.0
2010-11-19 12:00:00,40.7,40.7,40.56,40.65,34100.0,37.9961,37.9961,37.8654,37.9494,34100.0
2010-11-19 12:30:00,40.64,40.71,40.5,40.58,67300.0,37.9401,38.0054,37.8094,37.8841,67300.0
2010-11-19 13:00:00,40.58,40.65,40.4,40.4,40400.0,37.8841,37.9494,37.716,37.716,40400.0
2010-11-19 13:30:00,40.4,40.49,40.38,40.41,47000.0,37.716,37.8,37.6973,37.7253,47000.0
2010-11-19 14:00:00,40.41,40.62,40.4,40.42,45100.0,37.7253,37.9214,37.716,37.7347,45100.0
2010-11-19 14:30:00,40.42,40.47,40.4,40.44,57600.0,37.7347,37.7814,37.716,37.7534,57600.0
2010-11-19 15:00:00,40.43,40.46,40.38,40.39,99000.0,37.744,37.772,37.6973,37.7067,99000.0
2010-11-19 15:30:00,40.4,40.42,40.22,40.23,177500.0,37.716,37.7347,37.548,37.5573,177500.0
2010-11-22 09:30:00,40.22,40.34,39.86,40.21,74200.0,37.548,37.66,37.2119,37.5386,74200.0
2010-11-22 10:00:00,40.19,40.47,40.13,40.38,37700.0,37.52,37.7814,37.4639,37.6973,37700.0
2010-11-22 10:30:00,40.39,40.47,40.29,40.39,41800.0,37.7067,37.7814,37.6133,37.7067,41800.0
2010-11-22 11:00:00,40.4,40.41,40.21,40.29,31000.0,37.716,37.7253,37.5386,37.6133,31000.0
2010-11-22 11:30:00,40.31,40.38,40.2,40.29,23900.0,37.632,37.6973,37.5293,37.6133,23900.0
2010-11-22 12:00:00,40.29,40.31,40.08,40.11,26100.0,37.6133,37.632,37.4173,37.4453,26100.0
2010-11-22 12:30:00,40.13,40.14,39.97,40.1,48100.0,37.4639,37.4733,37.3146,37.4359,48100.0
2010-11-22 13:00:00,40.1,40.1,39.99,39.99,32600.0,37.4359,37.4359,37.3332,37.3332,32600.0
2010-11-22 13:30:00,39.99,40.15,39.99,40.03,48700.0,37.3332,37.4826,37.3332,37.3706,48700.0
2010-11-22 14:00:00,40.04,40.21,40.03,40.14,37800.0,37.3799,37.5386,37.3706,37.4733,37800.0
2010-11-22 14:30:00,40.16,40.43,40.16,40.29,36900.0,37.492,37.744,37.492,37.6133,36900.0
2010-11-22 15:00:00,40.29,40.33,40.12,40.14,65400.0,37.6133,37.6507,37.4546,37.4733,65400.0
2010-11-22 15:30:00,40.15,40.29,40.11,40.12,217400.0,37.4826,37.6133,37.4453,37.4546,217400.0
2010-11-23 09:30:00,39.7,39.78,39.24,39.4,83600.0,37.0625,37.1372,36.6331,36.7824,83600.0
2010-11-23 10:00:00,39.4,39.83,39.35,39.83,61600.0,36.7824,37.1839,36.7358,37.1839,61600.0
2010-11-23 10:30:00,39.83,40.01,39.83,39.98,36900.0,37.1839,37.3519,37.1839,37.3239,36900.0
2010-11-23 11:00:00,39.99,39.99,39.68,39.68,35600.0,37.3332,37.3332,37.0438,37.0438,35600.0
2010-11-23 11:30:00,39.66,39.8,39.6,39.77,35700.0,37.0252,37.1559,36.9692,37.1279,35700.0
2010-11-23 12:00:00,39.77,39.94,39.77,39.92,19600.0,37.1279,37.2866,37.1279,37.2679,19600.0
2010-11-23 12:30:00,39.91,40.07,39.89,40.07,78200.0,37.2586,37.4079,37.2399,37.4079,78200.0
2010-11-23 13:00:00,40.08,40.31,40.08,40.29,75900.0,37.4173,37.632,37.4173,37.6133,75900.0
2010-11-23 13:30:00,40.29,40.35,40.25,40.26,34100.0,37.6133,37.6693,37.576,37.5853,34100.0
2010-11-23 14:00:00,40.27,40.33,40.19,40.19,73000.0,37.5946,37.6507,37.52,37.52,73000.0
2010-11-23 14:30:00,40.19,40.19,40.03,40.1,62600.0,37.52,37.52,37.3706,37.4359,62600.0
2010-11-23 15:00:00,40.1,40.25,40.03,40.25,154700.0,37.4359,37.576,37.3706,37.576,154700.0
2010-11-23 15:30:00,40.25,40.31,40.22,40.25,182600.0,37.576,37.632,37.548,37.576,182600.0
2010-11-24 09:30:00,40.48,40.67,40.31,40.37,41700.0,37.7907,37.9681,37.632,37.688,41700.0
2010-11-24 10:00:00,40.33,40.61,40.18,40.61,43700.0,37.6507,37.9121,37.5106,37.9121,43700.0
2010-11-24 10:30:00,40.62,40.88,40.62,40.84,31800.0,37.9214,38.1641,37.9214,38.1268,31800.0
2010-11-24 11:00:00,40.83,41.04,40.76,41.03,34700.0,38.1174,38.3135,38.0521,38.3042,34700.0
2010-11-24 11:30:00,41.02,41.17,41.02,41.17,15900.0,38.2948,38.4349,38.2948,38.4349,15900.0
2010-11-24 12:00:00,41.16,41.16,40.92,40.92,28700.0,38.4255,38.4255,38.2015,38.2015,28700.0
2010-11-24 12:30:00,40.92,40.96,40.79,40.87,25100.0,38.2015,38.2388,38.0801,38.1548,25100.0
2010-11-24 13:00:00,40.88,40.93,40.83,40.88,26100.0,38.1641,38.2108,38.1174,38.1641,26100.0
2010-11-24 13:30:00,40.88,41.01,40.87,41.0,29000.0,38.1641,38.2855,38.1548,38.2761,29000.0
2010-11-24 14:00:00,40.99,41.01,40.93,40.98,26400.0,38.2668,38.2855,38.2108,38.2575,26400.0
2010-11-24 14:30:00,40.99,40.99,40.86,40.9,58500.0,38.2668,38.2668,38.1454,38.1828,58500.0
2010-11-24 15:00:00,40.9,40.94,40.84,40.89,44100.0,38.1828,38.2201,38.1268,38.1735,44100.0
2010-11-24 15:30:00,40.89,41.01,40.86,41.0,121500.0,38.1735,38.2855,38.1454,38.2761,121500.0
2010-11-26 09:30:00,40.7,40.94,40.42,40.86,17200.0,37.9961,38.2201,37.7347,38.1454,17200.0
2010-11-26 10:00:00,40.85,41.0,40.76,40.9,20200.0,38.1361,38.2761,38.0521,38.1828,20200.0
2010-11-26 10:30:00,40.89,40.89,40.72,40.75,12400.0,38.1735,38.1735,38.0147,38.0428,12400.0
2010-11-26 11:00:00,40.79,40.92,40.76,40.87,14000.0,38.0801,38.2015,38.0521,38.1548,14000.0
2010-11-26 11:30:00,40.88,40.98,40.86,40.96,31700.0,38.1641,38.2575,38.1454,38.2388,31700.0
2010-11-26 12:00:00,40.95,41.01,40.89,41.0,23000.0,38.2295,38.2855,38.1735,38.2761,23000.0
2010-11-26 12:30:00,41.01,41.06,40.93,40.97,47100.0,38.2855,38.3322,38.2108,38.2481,47100.0
2010-11-29 09:30:00,40.68,40.95,40.38,40.62,43100.0,38.0234,38.2758,37.743,37.9673,43100.0
2010-11-29 10:00:00,40.67,40.68,40.39,40.43,76100.0,38.014,38.0234,37.7523,37.7897,76100.0
2010-11-29 10:30:00,40.43,40.63,40.43,40.56,30600.0,37.7897,37.9766,37.7897,37.9112,30600.0
2010-11-29 11:00:00,40.59,40.84,40.51,40.81,31900.0,37.9393,38.1729,37.8645,38.1449,31900.0
2010-11-29 11:30:00,40.81,40.84,40.62,40.64,34100.0,38.1449,38.1729,37.9673,37.986,34100.0
2010-11-29 12:00:00,40.63,40.94,40.6,40.87,27600.0,37.9766,38.2664,37.9486,38.201,27600.0
2010-11-29 12:30:00,40.86,40.98,40.85,40.91,34000.0,38.1916,38.3038,38.1823,38.2384,34000.0
2010-11-29 13:00:00,40.9,40.96,40.88,40.95,35800.0,38.229,38.2851,38.2103,38.2758,35800.0
2010-11-29 13:30:00,40.95,41.0,40.92,40.99,39300.0,38.2758,38.3225,38.2477,38.3131,39300.0
2010-11-29 14:00:00,40.99,41.16,40.96,41.14,50700.0,38.3131,38.472,38.2851,38.4533,50700.0
2010-11-29 14:30:00,41.15,41.45,41.15,41.44,65400.0,38.4627,38.7431,38.4627,38.7338,65400.0
2010-11-29 15:00:00,41.45,41.5,41.34,41.37,89000.0,38.7431,38.7898,38.6403,38.6683,89000.0
2010-11-29 15:30:00,41.37,41.38,41.21,41.31,126300.0,38.6683,38.6777,38.5188,38.6122,126300.0
2010-11-30 09:30:00,40.9,41.3,40.68,41.2,54900.0,38.229,38.6029,38.0234,38.5094,54900.0
2010-11-30 10:00:00,41.21,41.24,41.09,41.22,42800.0,38.5188,38.5468,38.4066,38.5281,42800.0
2010-11-30 10:30:00,41.28,41.28,41.03,41.11,19600.0,38.5842,38.5842,38.3505,38.4253,19600.0
2010-11-30 11:00:00,41.13,41.18,41.02,41.06,32800.0,38.444,38.4907,38.3412,38.3786,32800.0
2010-11-30 11:30:00,41.06,41.15,40.99,41.15,43800.0,38.3786,38.4627,38.3131,38.4627,43800.0
2010-11-30 12:00:00,41.15,41.2,41.09,41.19,24400.0,38.4627,38.5094,38.4066,38.5001,24400.0
2010-11-30 12:30:00,41.21,41.32,41.14,41.31,30900.0,38.5188,38.6216,38.4533,38.6122,30900.0
2010-11-30 13:00:00,41.3,41.44,41.27,41.38,29000.0,38.6029,38.7338,38.5749,38.6777,29000.0
2010-11-30 13:30:00,41.38,41.4,41.34,41.38,25000.0,38.6777,38.6964,38.6403,38.6777,25000.0
2010-11-30 14:00:00,41.36,41.42,41.32,41.33,60600.0,38.659,38.7151,38.6216,38.6309,60600.0
2010-11-30 14:30:00,41.33,41.35,41.2,41.31,48200.0,38.6309,38.6496,38.5094,38.6122,48200.0
2010-11-30 15:00:00,41.32,41.32,41.21,41.23,73600.0,38.6216,38.6216,38.5188,38.5375,73600.0
2010-11-30 15:30:00,41.23,41.34,41.12,41.13,125800.0,38.5375,38.6403,38.4347,38.444,125800.0
2010-12-01 09:30:00,41.51,42.16,41.48,42.07,90300.0,38.7992,39.4067,38.7711,39.3226,90300.0
2010-12-01 10:00:00,42.07,42.1,41.84,41.88,122600.0,39.3226,39.3507,39.1076,39.145,122600.0
2010-12-01 10:30:00,41.88,41.89,41.66,41.76,52700.0,39.145,39.1544,38.9394,39.0329,52700.0
2010-12-01 11:00:00,41.76,41.94,41.75,41.86,45000.0,39.0329,39.2011,39.0235,39.1263,45000.0
2010-12-01 11:30:00,41.86,42.01,41.82,41.99,34000.0,39.1263,39.2665,39.0889,39.2478,34000.0
2010-12-01 12:00:00,42.0,42.0,41.72,41.73,41200.0,39.2572,39.2572,38.9955,39.0048,41200.0
2010-12-01 12:30:00,41.73,41.81,41.56,41.57,48100.0,39.0048,39.0796,38.8459,38.8553,48100.0
2010-12-01 13:00:00,41.58,41.67,41.43,41.49,62000.0,38.8646,38.9487,38.7244,38.7805,62000.0
2010-12-01 13:30:00,41.47,41.51,41.34,41.39,54900.0,38.7618,38.7992,38.6403,38.687,54900.0
2010-12-01 14:00:00,41.38,41.39,41.27,41.29,57300.0,38.6777,38.687,38.5749,38.5935,57300.0
2010-12-01 14:30:00,41.29,41.34,41.26,41.28,67500.0,38.5935,38.6403,38.5655,38.5842,67500.0
2010-12-01 15:00:00,41.29,41.31,41.13,41.13,123900.0,38.5935,38.6122,38.444,38.444,123900.0
2010-12-01 15:30:00,41.14,41.21,41.04,41.14,176300.0,38.4533,38.5188,38.3599,38.4533,176300.0
2010-12-02 09:30:00,41.09,41.58,41.09,41.49,78100.0,38.4066,38.8646,38.4066,38.7805,78100.0
2010-12-02 10:00:00,41.5,41.52,41.28,41.29,57500.0,38.7898,38.8085,38.5842,38.5935,57500.0
2010-12-02 10:30:00,41.3,41.38,41.13,41.23,38700.0,38.6029,38.6777,38.444,38.5375,38700.0
2010-12-02 11:00:00,41.23,41.4,41.14,41.35,94500.0,38.5375,38.6964,38.4533,38.6496,94500.0
2010-12-02 11:30:00,41.35,41.41,41.26,41.38,24900.0,38.6496,38.7057,38.5655,38.6777,24900.0
2010-12-02 12:00:00,41.37,41.53,41.37,41.52,25100.0,38.6683,38.8179,38.6683,38.8085,25100.0
2010-12-02 12:30:00,41.52,41.71,41.52,41.65,25600.0,38.8085,38.9861,38.8085,38.93,25600.0
2010-12-02 13:00:00,41.65,41.72,41.6,41.71,23300.0,38.93,38.9955,38.8833,38.9861,23300.0
2010-12-02 13:30:00,41.69,41.74,41.65,41.68,28600.0,38.9674,39.0142,38.93,38.9581,28600.0
2010-12-02 14:00:00,41.69,41.83,41.68,41.8,53800.0,38.9674,39.0983,38.9581,39.0702,53800.0
2010-12-02 14:30:00,41.79,41.93,41.79,41.89,45600.0,39.0609,39.1918,39.0609,39.1544,45600.0
2010-12-02 15:00:00,41.89,41.98,41.84,41.98,62800.0,39.1544,39.2385,39.1076,39.2385,62800.0
2010-12-02 15:30:00,41.98,42.07,41.96,42.06,139400.0,39.2385,39.3226,39.2198,39.3133,139400.0
2010-12-03 09:30:00,42.03,42.03,41.48,41.75,62500.0,39.2852,39.2852,38.7711,39.0235,62500.0
2010-12-03 10:00:00,41.79,41.83,41.45,41.46,73000.0,39.0609,39.0983,38.7431,38.7524,73000.0
2010-12-03 10:30:00,41.45,41.65,41.32,41.65,22800.0,38.7431,38.93,38.6216,38.93,22800.0
2010-12-03 11:00:00,41.66,41.81,41.54,41.57,17100.0,38.9394,39.0796,38.8272,38.8553,17100.0
2010-12-03 11:30:00,41.53,41.53,41.4,41.52,19300.0,38.8179,38.8179,38.6964,38.8085,19300.0
2010-12-03 12:00:00,41.51,41.53,41.47,41.51,30700.0,38.7992,38.8179,38.7618,38.7992,30700.0
2010-12-03 12:30:00,41.52,41.66,41.49,41.63,18700.0,38.8085,38.9394,38.7805,38.9113,18700.0
2010-12-03 13:00:00,41.64,41.68,41.6,41.62,20600.0,38.9207,38.9581,38.8833,38.902,20600.0
2010-12-03 13:30:00,41.63,41.77,41.62,41.72,24000.0,38.9113,39.0422,38.902,38.9955,24000.0
2010-12-03 14:00:00,41.72,41.8,41.59,41.65,103200.0,38.9955,39.0702,38.874,38.93,103200.0
2010-12-03 14:30:00,41.65,41.69,41.64,41.69,39900.0,38.93,38.9674,38.9207,38.9674,39900.0
2010-12-03 15:00:00,41.7,41.77,41.67,41.68,26200.0,38.9768,39.0422,38.9487,38.9581,26200.0
2010-12-03 15:30:00,41.7,41.8,41.68,41.74,104700.0,38.9768,39.0702,38.9581,39.0142,104700.0
2010-12-06 09:30:00,41.58,41.62,41.32,41.36,14000.0,38.8646,38.902,38.6216,38.659,14000.0
2010-12-06 10:00:00,41.35,41.51,41.3,41.5,38800.0,38.6496,38.7992,38.6029,38.7898,38800.0
2010-12-06 10:30:00,41.49,41.55,41.3,41.37,34800.0,38.7805,38.8366,38.6029,38.6683,34800.0
2010-12-06 11:00:00,41.38,41.45,41.21,41.24,16400.0,38.6777,38.7431,38.5188,38.5468,16400.0
2010-12-06 11:30:00,41.24,41.28,41.15,41.19,28500.0,38.5468,38.5842,38.4627,38.5001,28500.0
2010-12-06 12:00:00,41.19,41.19,41.03,41.17,21300.0,38.5001,38.5001,38.3505,38.4814,21300.0
2010-12-06 12:30:00,41.18,41.23,41.14,41.23,8000.0,38.4907,38.5375,38.4533,38.5375,8000.0
2010-12-06 13:00:00,41.2,41.23,41.15,41.19,14700.0,38.5094,38.5375,38.4627,38.5001,14700.0
2010-12-06 13:30:00,41.2,41.22,41.12,41.16,20000.0,38.5094,38.5281,38.4347,38.472,20000.0
2010-12-06 14:00:00,41.16,41.16,40.91,40.93,38900.0,38.472,38.472,38.2384,38.2571,38900.0
2010-12-06 14:30:00,40.93,41.01,40.92,40.99,28700.0,38.2571,38.3318,38.2477,38.3131,28700.0
2010-12-06 15:00:00,41.0,41.2,40.97,41.19,87000.0,38.3225,38.5094,38.2944,38.5001,87000.0
2010-12-06 15:30:00,41.2,41.23,41.11,41.13,108500.0,38.5094,38.5375,38.4253,38.444,108500.0
2010-12-07 09:30:00,41.17,41.74,41.13,41.63,58100.0,38.4814,39.0142,38.444,38.9113,58100.0
2010-12-07 10:00:00,41.6,41.6,41.42,41.5,62900.0,38.8833,38.8833,38.7151,38.7898,62900.0
2010-12-07 10:30:00,41.47,41.47,41.33,41.36,27900.0,38.7618,38.7618,38.6309,38.659,27900.0
2010-12-07 11:00:00,41.37,41.4,41.19,41.26,19100.0,38.6683,38.6964,38.5001,38.5655,19100.0
2010-12-07 11:30:00,41.26,41.41,41.24,41.4,28300.0,38.5655,38.7057,38.5468,38.6964,28300.0
2010-12-07 12:00:00,41.39,41.54,41.36,41.54,30500.0,38.687,38.8272,38.659,38.8272,30500.0
2010-12-07 12:30:00,41.53,41.56,41.47,41.55,45700.0,38.8179,38.8459,38.7618,38.8366,45700.0
2010-12-07 13:00:00,41.56,41.69,41.53,41.57,42400.0,38.8459,38.9674,38.8179,38.8553,42400.0
2010-12-07 13:30:00,41.58,41.68,41.51,41.56,44200.0,38.8646,38.9581,38.7992,38.8459,44200.0
2010-12-07 14:00:00,41.57,41.6,41.44,41.53,29700.0,38.8553,38.8833,38.7338,38.8179,29700.0
2010-12-07 14:30:00,41.53,41.6,41.43,41.46,71400.0,38.8179,38.8833,38.7244,38.7524,71400.0
2010-12-07 15:00:00,41.46,41.53,41.23,41.42,93400.0,38.7524,38.8179,38.5375,38.7151,93400.0
2010-12-07 15:30:00,41.41,41.47,41.25,41.28,129000.0,38.7057,38.7618,38.5562,38.5842,129000.0
2010-12-08 09:30:00,41.28,41.45,41.12,41.37,96300.0,38.5842,38.7431,38.4347,38.6683,96300.0
2010-12-08 10:00:00,41.37,41.41,41.15,41.15,46800.0,38.6683,38.7057,38.4627,38.4627,46800.0
2010-12-08 10:30:00,41.16,41.2,41.04,41.19,20700.0,38.472,38.5094,38.3599,38.5001,20700.0
2010-12-08 11:00:00,41.2,41.32,41.17,41.27,28500.0,38.5094,38.6216,38.4814,38.5749,28500.0
2010-12-08 11:30:00,41.27,41.35,41.25,41.35,21300.0,38.5749,38.6496,38.5562,38.6496,21300.0
2010-12-08 12:00:00,41.35,41.36,41.23,41.28,20800.0,38.6496,38.659,38.5375,38.5842,20800.0
2010-12-08 12:30:00,41.27,41.32,41.14,41.15,26200.0,38.5749,38.6216,38.4533,38.4627,26200.0
2010-12-08 13:00:00,41.14,41.29,41.06,41.11,34000.0,38.4533,38.5935,38.3786,38.4253,34000.0
2010-12-08 13:30:00,41.11,41.23,41.09,41.21,24100.0,38.4253,38.5375,38.4066,38.5188,24100.0
2010-12-08 14:00:00,41.22,41.3,41.17,41.28,21300.0,38.5281,38.6029,38.4814,38.5842,21300.0
2010-12-08 14:30:00,41.29,41.37,41.23,41.24,41600.0,38.5935,38.6683,38.5375,38.5468,41600.0
2010-12-08 15:00:00,41.26,41.27,41.09,41.09,86400.0,38.5655,38.5749,38.4066,38.4066,86400.0
2010-12-08 15:30:00,41.09,41.12,40.96,40.98,132500.0,38.4066,38.4347,38.2851,38.3038,132500.0
2010-12-09 09:30:00,41.1,41.31,40.86,41.04,24900.0,38.416,38.6122,38.1916,38.3599,24900.0
2010-12-09 10:00:00,41.02,41.03,40.86,40.91,26900.0,38.3412,38.3505,38.1916,38.2384,26900.0
2010-12-09 10:30:00,40.92,41.0,40.71,40.79,13400.0,38.2477,38.3225,38.0514,38.1262,13400.0
2010-12-09 11:00:00,40.8,40.97,40.79,40.97,8000.0,38.1355,38.2944,38.1262,38.2944,8000.0
2010-12-09 11:30:00,40.98,40.99,40.78,40.87,12200.0,38.3038,38.3131,38.1169,38.201,12200.0
2010-12-09 12:00:00,40.87,40.95,40.85,40.9,12600.0,38.201,38.2758,38.1823,38.229,12600.0
2010-12-09 12:30:00,40.89,40.96,40.84,40.91,13400.0,38.2197,38.2851,38.1729,38.2384,13400.0
2010-12-09 13:00:00,40.91,41.0,40.86,40.92,31400.0,38.2384,38.3225,38.1916,38.2477,31400.0
2010-12-09 13:30:00,40.93,41.0,40.84,40.99,25600.0,38.2571,38.3225,38.1729,38.3131,25600.0
2010-12-09 14:00:00,40.99,41.09,40.96,41.08,47800.0,38.3131,38.4066,38.2851,38.3973,47800.0
2010-12-09 14:30:00,41.08,41.13,41.01,41.08,51000.0,38.3973,38.444,38.3318,38.3973,51000.0
2010-12-09 15:00:00,41.09,41.19,41.06,41.16,40600.0,38.4066,38.5001,38.3786,38.472,40600.0
2010-12-09 15:30:00,41.17,41.31,41.17,41.19,118900.0,38.4814,38.6122,38.4814,38.5001,118900.0
2010-12-10 09:30:00,41.46,42.31,41.39,42.18,193700.0,38.7524,39.5469,38.687,39.4254,193700.0
2010-12-10 10:00:00,42.18,42.22,41.91,41.99,98600.0,39.4254,39.4628,39.1731,39.2478,98600.0
2010-12-10 10:30:00,42.0,42.16,41.9,42.08,115700.0,39.2572,39.4067,39.1637,39.332,115700.0
2010-12-10 11:00:00,42.09,42.33,42.07,42.19,104600.0,39.3413,39.5656,39.3226,39.4348,104600.0
2010-12-10 11:30:00,42.19,42.25,42.13,42.25,155200.0,39.4348,39.4909,39.3787,39.4909,155200.0
2010-12-10 12:00:00,42.25,42.57,42.22,42.56,107700.0,39.4909,39.79,39.4628,39.7806,107700.0
2010-12-10 12:30:00,42.57,42.9,42.56,42.71,119000.0,39.79,40.0984,39.7806,39.9208,119000.0
2010-12-10 13:00:00,42.71,42.78,42.6,42.61,42800.0,39.9208,39.9862,39.818,39.8273,42800.0
2010-12-10 13:30:00,42.61,42.62,42.5,42.53,55600.0,39.8273,39.8367,39.7245,39.7526,55600.0
2010-12-10 14:00:00,42.51,42.54,42.14,42.14,63900.0,39.7339,39.7619,39.388,39.388,63900.0
2010-12-10 14:30:00,42.11,42.12,41.58,41.73,128300.0,39.36,39.3693,38.8646,39.0048,128300.0
2010-12-10 15:00:00,41.73,41.75,41.29,41.48,97500.0,39.0048,39.0235,38.5935,38.7711,97500.0
2010-12-10 15:30:00,41.48,41.77,41.48,41.72,176800.0,38.7711,39.0422,38.7711,38.9955,176800.0
2010-12-13 09:30:00,41.88,41.9,40.95,41.04,68900.0,39.145,39.1637,38.2758,38.3599,68900.0
2010-12-13 10:00:00,41.03,41.03,40.73,40.97,86700.0,38.3505,38.3505,38.0701,38.2944,86700.0
2010-12-13 10:30:00,40.97,41.05,40.92,40.96,60100.0,38.2944,38.3692,38.2477,38.2851,60100.0
2010-12-13 11:00:00,40.96,40.96,40.82,40.86,38900.0,38.2851,38.2851,38.1542,38.1916,38900.0
2010-12-13 11:30:00,40.84,40.97,40.67,40.92,66800.0,38.1729,38.2944,38.014,38.2477,66800.0
2010-12-13 12:00:00,40.89,41.1,40.64,40.66,77200.0,38.2197,38.416,37.986,38.0047,77200.0
2010-12-13 12:30:00,40.66,40.67,40.4,40.47,50300.0,38.0047,38.014,37.7617,37.8271,50300.0
2010-12-13 13:00:00,40.47,40.53,40.43,40.44,51400.0,37.8271,37.8832,37.7897,37.7991,51400.0
2010-12-13 13:30:00,40.44,40.44,40.3,40.3,47500.0,37.7991,37.7991,37.6682,37.6682,47500.0
2010-12-13 14:00:00,40.31,40.38,40.29,40.38,47500.0,37.6775,37.743,37.6589,37.743,47500.0
2010-12-13 14:30:00,40.38,40.51,40.36,40.49,57100.0,37.743,37.8645,37.7243,37.8458,57100.0
2010-12-13 15:00:00,40.5,40.51,40.46,40.51,59700.0,37.8551,37.8645,37.8178,37.8645,59700.0
2010-12-13 15:30:00,40.52,40.53,40.29,40.32,164200.0,37.8738,37.8832,37.6589,37.6869,164200.0
2010-12-14 09:30:00,40.49,41.19,40.41,41.19,56200.0,37.8458,38.5001,37.771,38.5001,56200.0
2010-12-14 10:00:00,41.16,41.58,41.16,41.58,60600.0,38.472,38.8646,38.472,38.8646,60600.0
2010-12-14 10:30:00,41.57,41.78,41.48,41.6,186800.0,38.8553,39.0515,38.7711,38.8833,186800.0
2010-12-14 11:00:00,41.6,41.75,41.6,41.64,114300.0,38.8833,39.0235,38.8833,38.9207,114300.0
2010-12-14 11:30:00,41.64,41.68,41.56,41.63,41700.0,38.9207,38.9581,38.8459,38.9113,41700.0
2010-12-14 12:00:00,41.62,41.67,41.59,41.67,27200.0,38.902,38.9487,38.874,38.9487,27200.0
2010-12-14 12:30:00,41.66,41.87,41.66,41.82,28500.0,38.9394,39.1357,38.9394,39.0889,28500.0
2010-12-14 13:00:00,41.81,41.82,41.58,41.64,38000.0,39.0796,39.0889,38.8646,38.9207,38000.0
2010-12-14 13:30:00,41.65,41.83,41.61,41.8,23700.0,38.93,39.0983,38.8927,39.0702,23700.0
2010-12-14 14:00:00,41.8,41.82,41.54,41.65,127800.0,39.0702,39.0889,38.8272,38.93,127800.0
2010-12-14 14:30:00,41.65,41.79,41.63,41.76,139600.0,38.93,39.0609,38.9113,39.0329,139600.0
2010-12-14 15:00:00,41.75,41.84,41.74,41.83,129000.0,39.0235,39.1076,39.0142,39.0983,129000.0
2010-12-14 15:30:00,41.83,41.87,41.76,41.84,130000.0,39.0983,39.1357,39.0329,39.1076,130000.0
2010-12-15 09:30:00,41.87,42.28,41.58,42.24,75000.0,39.1357,39.5189,38.8646,39.4815,75000.0
2010-12-15 10:00:00,42.19,42.38,42.09,42.37,157300.0,39.4348,39.6124,39.3413,39.603,157300.0
2010-12-15 10:30:00,42.38,42.73,41.65,42.59,130700.0,39.6124,39.9395,38.93,39.8087,130700.0
2010-12-15 11:00:00,42.63,42.71,42.34,42.41,53400.0,39.846,39.9208,39.575,39.6404,53400.0
2010-12-15 11:30:00,42.41,42.42,42.31,42.42,193800.0,39.6404,39.6498,39.5469,39.6498,193800.0
2010-12-15 12:00:00,42.42,42.55,42.34,42.53,105700.0,39.6498,39.7713,39.575,39.7526,105700.0
2010-12-15 12:30:00,42.52,42.52,42.24,42.25,458600.0,39.7432,39.7432,39.4815,39.4909,458600.0
2010-12-15 13:00:00,42.26,42.36,42.22,42.25,40600.0,39.5002,39.5937,39.4628,39.4909,40600.0
2010-12-15 13:30:00,42.25,42.32,42.25,42.29,32400.0,39.4909,39.5563,39.4909,39.5282,32400.0
2010-12-15 14:00:00,42.29,42.32,42.24,42.25,125600.0,39.5282,39.5563,39.4815,39.4909,125600.0
2010-12-15 14:30:00,42.25,42.29,42.23,42.27,65500.0,39.4909,39.5282,39.4722,39.5095,65500.0
2010-12-15 15:00:00,42.28,42.28,42.23,42.27,47100.0,39.5189,39.5189,39.4722,39.5095,47100.0
2010-12-15 15:30:00,42.26,42.3,42.24,42.27,223400.0,39.5002,39.5376,39.4815,39.5095,223400.0
2010-12-16 09:30:00,42.33,42.33,42.14,42.27,50200.0,39.5656,39.5656,39.388,39.5095,50200.0
2010-12-16 10:00:00,42.27,42.51,42.07,42.39,53300.0,39.5095,39.7339,39.3226,39.6217,53300.0
2010-12-16 10:30:00,42.4,42.6,42.4,42.54,41800.0,39.6311,39.818,39.6311,39.7619,41800.0
2010-12-16 11:00:00,42.53,42.69,42.49,42.69,48000.0,39.7526,39.9021,39.7152,39.9021,48000.0
2010-12-16 11:30:00,42.69,42.79,42.62,42.79,61400.0,39.9021,39.9956,39.8367,39.9956,61400.0
2010-12-16 12:00:00,42.79,42.84,42.72,42.75,45300.0,39.9956,40.0423,39.9302,39.9582,45300.0
2010-12-16 12:30:00,42.75,42.77,42.68,42.75,87900.0,39.9582,39.9769,39.8928,39.9582,87900.0
2010-12-16 13:00:00,42.75,42.77,42.68,42.73,34400.0,39.9582,39.9769,39.8928,39.9395,34400.0
2010-12-16 13:30:00,42.72,42.93,42.69,42.92,57500.0,39.9302,40.1264,39.9021,40.1171,57500.0
2010-12-16 14:00:00,42.92,43.11,42.92,43.11,84400.0,40.1171,40.2947,40.1171,40.2947,84400.0
2010-12-16 14:30:00,43.11,43.22,43.09,43.13,64200.0,40.2947,40.3975,40.276,40.3134,64200.0
2010-12-16 15:00:00,43.13,43.15,43.04,43.07,96400.0,40.3134,40.3321,40.2293,40.2573,96400.0
2010-12-16 15:30:00,43.07,43.2,43.03,43.19,195500.0,40.2573,40.3788,40.2199,40.3695,195500.0
2010-12-17 09:30:00,43.25,43.31,42.96,43.06,235700.0,40.4255,40.4816,40.1545,40.248,235700.0
2010-12-17 10:00:00,43.06,43.1,43.0,43.08,155900.0,40.248,40.2853,40.1919,40.2667,155900.0
2010-12-17 10:30:00,43.07,43.07,42.89,42.97,102400.0,40.2573,40.2573,40.0891,40.1638,102400.0
2010-12-17 11:00:00,42.95,43.03,42.88,43.0,58400.0,40.1451,40.2199,40.0797,40.1919,58400.0
2010-12-17 11:30:00,42.99,43.02,42.96,43.01,52200.0,40.1825,40.2106,40.1545,40.2012,52200.0
2010-12-17 12:00:00,43.01,43.08,42.99,43.03,53700.0,40.2012,40.2667,40.1825,40.2199,53700.0
2010-12-17 12:30:00,43.03,43.16,42.96,43.15,74300.0,40.2199,40.3414,40.1545,40.3321,74300.0
2010-12-17 13:00:00,43.16,43.25,43.11,43.11,47500.0,40.3414,40.4255,40.2947,40.2947,47500.0
2010-12-17 13:30:00,43.12,43.22,43.1,43.17,22900.0,40.304,40.3975,40.2853,40.3508,22900.0
2010-12-17 14:00:00,43.17,43.21,43.07,43.09,27800.0,40.3508,40.3882,40.2573,40.276,27800.0
2010-12-17 14:30:00,43.1,43.13,43.06,43.11,33400.0,40.2853,40.3134,40.248,40.2947,33400.0
2010-12-17 15:00:00,43.1,43.16,43.07,43.13,33300.0,40.2853,40.3414,40.2573,40.3134,33300.0
2010-12-17 15:30:00,43.13,43.35,43.04,43.3,201000.0,40.3134,40.519,40.2293,40.4723,201000.0
2010-12-20 09:30:00,43.25,43.31,43.02,43.16,40400.0,40.4255,40.4816,40.2106,40.3414,40400.0
2010-12-20 10:00:00,43.17,43.19,42.94,42.94,30100.0,40.3508,40.3695,40.1358,40.1358,30100.0
2010-12-20 10:30:00,42.94,43.09,42.93,43.02,20800.0,40.1358,40.276,40.1264,40.2106,20800.0
2010-12-20 11:00:00,43.01,43.09,43.01,43.08,22800.0,40.2012,40.276,40.2012,40.2667,22800.0
2010-12-20 11:30:00,43.1,43.11,43.05,43.09,17400.0,40.2853,40.2947,40.2386,40.276,17400.0
2010-12-20 12:00:00,43.09,43.09,43.0,43.01,35900.0,40.276,40.276,40.1919,40.2012,35900.0
2010-12-20 12:30:00,43.01,43.16,42.99,43.15,25500.0,40.2012,40.3414,40.1825,40.3321,25500.0
2010-12-20 13:00:00,43.17,43.17,43.05,43.05,19400.0,40.3508,40.3508,40.2386,40.2386,19400.0
2010-12-20 13:30:00,43.05,43.08,42.96,43.01,81300.0,40.2386,40.2667,40.1545,40.2012,81300.0
2010-12-20 14:00:00,43.01,43.28,43.01,43.13,62600.0,40.2012,40.4536,40.2012,40.3134,62600.0
2010-12-20 14:30:00,43.13,43.2,43.11,43.14,99000.0,40.3134,40.3788,40.2947,40.3227,99000.0
2010-12-20 15:00:00,43.14,43.17,43.09,43.11,26100.0,40.3227,40.3508,40.276,40.2947,26100.0
2010-12-20 15:30:00,43.12,43.21,43.09,43.16,59200.0,40.304,40.3882,40.276,40.3414,59200.0
2010-12-21 09:30:00,43.25,43.64,43.06,43.63,31200.0,40.4255,40.7901,40.248,40.7807,31200.0
2010-12-21 10:00:00,43.62,43.65,43.5,43.59,14600.0,40.7714,40.7994,40.6592,40.7433,14600.0
2010-12-21 10:30:00,43.59,43.59,43.4,43.4,32700.0,40.7433,40.7433,40.5658,40.5658,32700.0
2010-12-21 11:00:00,43.4,43.41,43.29,43.3,16700.0,40.5658,40.5751,40.4629,40.4723,16700.0
2010-12-21 11:30:00,43.3,43.33,43.17,43.18,28300.0,40.4723,40.5003,40.3508,40.3601,28300.0
2010-12-21 12:00:00,43.19,43.37,43.18,43.37,11900.0,40.3695,40.5377,40.3601,40.5377,11900.0
2010-12-21 12:30:00,43.37,43.43,43.33,43.35,24100.0,40.5377,40.5938,40.5003,40.519,24100.0
2010-12-21 13:00:00,43.34,43.49,43.3,43.45,13500.0,40.5097,40.6499,40.4723,40.6125,13500.0
2010-12-21 13:30:00,43.44,43.47,43.38,43.47,12300.0,40.6031,40.6312,40.5471,40.6312,12300.0
2010-12-21 14:00:00,43.46,43.47,43.35,43.36,43900.0,40.6218,40.6312,40.519,40.5284,43900.0
2010-12-21 14:30:00,43.36,43.48,43.35,43.48,22900.0,40.5284,40.6405,40.519,40.6405,22900.0
2010-12-21 15:00:00,43.48,43.51,43.47,43.48,28500.0,40.6405,40.6686,40.6312,40.6405,28500.0
2010-12-21 15:30:00,43.49,43.51,43.38,43.39,50900.0,40.6499,40.6686,40.5471,40.5564,50900.0
2010-12-22 09:30:00,43.35,43.59,43.24,43.5,20500.0,40.519,40.7433,40.4162,40.6592,20500.0
2010-12-22 10:00:00,43.52,43.69,43.39,43.44,34000.0,40.6779,40.8368,40.5564,40.6031,34000.0
2010-12-22 10:30:00,43.44,43.56,43.4,43.5,39900.0,40.6031,40.7153,40.5658,40.6592,39900.0
2010-12-22 11:00:00,43.49,43.6,43.43,43.59,124400.0,40.6499,40.7527,40.5938,40.7433,124400.0
2010-12-22 11:30:00,43.59,43.76,43.58,43.6,12700.0,40.7433,40.9022,40.734,40.7527,12700.0
2010-12-22 12:00:00,43.58,43.73,43.52,43.65,15300.0,40.734,40.8742,40.6779,40.7994,15300.0
2010-12-22 12:30:00,43.65,43.68,43.58,43.65,17700.0,40.7994,40.8275,40.734,40.7994,17700.0
2010-12-22 13:00:00,43.65,43.65,43.52,43.59,20000.0,40.7994,40.7994,40.6779,40.7433,20000.0
2010-12-22 13:30:00,43.58,43.61,43.4,43.59,22600.0,40.734,40.762,40.5658,40.7433,22600.0
2010-12-22 14:00:00,43.58,43.67,43.54,43.65,44300.0,40.734,40.8181,40.6966,40.7994,44300.0
2010-12-22 14:30:00,43.66,43.72,43.59,43.69,78800.0,40.8088,40.8649,40.7433,40.8368,78800.0
2010-12-22 15:00:00,43.69,43.72,43.59,43.6,50600.0,40.8368,40.8649,40.7433,40.7527,50600.0
2010-12-22 15:30:00,43.6,43.63,43.5,43.57,94500.0,40.7527,40.7807,40.6592,40.7247,94500.0
2010-12-23 09:30:00,43.44,43.97,43.4,43.94,34800.0,40.6031,41.0985,40.5658,41.0705,34800.0
2010-12-23 10:00:00,43.97,43.97,43.84,43.91,56700.0,41.0985,41.0985,40.977,41.0424,56700.0
2010-12-23 10:30:00,43.91,44.04,43.89,43.99,44000.0,41.0424,41.164,41.0238,41.1172,44000.0
2010-12-23 11:00:00,43.99,44.0,43.79,43.81,46800.0,41.1172,41.1266,40.9303,40.949,46800.0
2010-12-23 11:30:00,43.79,43.83,43.65,43.77,62800.0,40.9303,40.9677,40.7994,40.9116,62800.0
2010-12-23 12:00:00,43.77,43.78,43.56,43.65,28200.0,40.9116,40.9209,40.7153,40.7994,28200.0
2010-12-23 12:30:00,43.63,43.69,43.51,43.51,14100.0,40.7807,40.8368,40.6686,40.6686,14100.0
2010-12-23 13:00:00,43.51,43.54,43.5,43.5,12600.0,40.6686,40.6966,40.6592,40.6592,12600.0
2010-12-23 13:30:00,43.51,43.51,43.21,43.21,25900.0,40.6686,40.6686,40.3882,40.3882,25900.0
2010-12-23 14:00:00,43.21,43.21,42.94,43.01,88000.0,40.3882,40.3882,40.1358,40.2012,88000.0
2010-12-23 14:30:00,43.03,43.12,42.92,43.0,50500.0,40.2199,40.304,40.1171,40.1919,50500.0
2010-12-23 15:00:00,43.01,43.06,42.89,43.06,52100.0,40.2012,40.248,40.0891,40.248,52100.0
2010-12-23 15:30:00,43.06,43.1,43.04,43.07,57000.0,40.248,40.2853,40.2293,40.2573,57000.0
2010-12-27 09:30:00,42.96,42.98,42.48,42.57,11300.0,40.1545,40.1732,39.7058,39.79,11300.0
2010-12-27 10:00:00,42.55,42.65,42.46,42.59,10200.0,39.7713,39.8647,39.6871,39.8087,10200.0
2010-12-27 10:30:00,42.55,42.72,42.46,42.67,42800.0,39.7713,39.9302,39.6871,39.8834,42800.0
2010-12-27 11:00:00,42.64,42.76,42.6,42.76,17800.0,39.8554,39.9675,39.818,39.9675,17800.0
2010-12-27 11:30:00,42.75,42.75,42.6,42.67,34500.0,39.9582,39.9582,39.818,39.8834,34500.0
2010-12-27 12:00:00,42.7,42.81,42.66,42.81,7200.0,39.9115,40.0143,39.8741,40.0143,7200.0
2010-12-27 12:30:00,42.8,42.81,42.74,42.79,5800.0,40.0049,40.0143,39.9489,39.9956,5800.0
2010-12-27 13:00:00,42.79,42.94,42.79,42.91,7000.0,39.9956,40.1358,39.9956,40.1078,7000.0
2010-12-27 13:30:00,42.92,42.97,42.87,42.97,5400.0,40.1171,40.1638,40.0704,40.1638,5400.0
2010-12-27 14:00:00,42.97,42.97,42.87,42.96,7400.0,40.1638,40.1638,40.0704,40.1545,7400.0
2010-12-27 14:30:00,42.97,43.01,42.91,42.93,8500.0,40.1638,40.2012,40.1078,40.1264,8500.0
2010-12-27 15:00:00,42.92,42.99,42.91,42.97,14000.0,40.1171,40.1825,40.1078,40.1638,14000.0
2010-12-27 15:30:00,42.97,42.98,42.87,42.91,28500.0,40.1638,40.1732,40.0704,40.1078,28500.0
2010-12-28 09:30:00,42.78,42.96,42.55,42.89,33900.0,39.9862,40.1545,39.7713,40.0891,33900.0
2010-12-28 10:00:00,42.83,42.9,42.57,42.63,43200.0,40.033,40.0984,39.79,39.846,43200.0
2010-12-28 10:30:00,42.63,42.63,42.55,42.62,17900.0,39.846,39.846,39.7713,39.8367,17900.0
2010-12-28 11:00:00,42.62,42.66,42.54,42.56,87500.0,39.8367,39.8741,39.7619,39.7806,87500.0
2010-12-28 11:30:00,42.56,42.63,42.55,42.56,11300.0,39.7806,39.846,39.7713,39.7806,11300.0
2010-12-28 12:00:00,42.56,42.61,42.52,42.53,23800.0,39.7806,39.8273,39.7432,39.7526,23800.0
2010-12-28 12:30:00,42.54,42.57,42.51,42.52,12200.0,39.7619,39.79,39.7339,39.7432,12200.0
2010-12-28 13:00:00,42.52,42.55,42.5,42.53,13200.0,39.7432,39.7713,39.7245,39.7526,13200.0
2010-12-28 13:30:00,42.52,42.56,42.5,42.56,9700.0,39.7432,39.7806,39.7245,39.7806,9700.0
2010-12-28 14:00:00,42.56,42.56,42.5,42.53,27800.0,39.7806,39.7806,39.7245,39.7526,27800.0
2010-12-28 14:30:00,42.53,42.56,42.48,42.5,39100.0,39.7526,39.7806,39.7058,39.7245,39100.0
2010-12-28 15:00:00,42.5,42.52,42.43,42.51,36300.0,39.7245,39.7432,39.6591,39.7339,36300.0
2010-12-28 15:30:00,42.53,42.72,42.52,42.63,54800.0,39.7526,39.9302,39.7432,39.846,54800.0
2010-12-29 09:30:00,42.65,42.85,42.63,42.76,13100.0,39.8647,40.0517,39.846,39.9675,13100.0
2010-12-29 10:00:00,42.76,42.8,42.49,42.5,17200.0,39.9675,40.0049,39.7152,39.7245,17200.0
2010-12-29 10:30:00,42.5,42.56,42.37,42.45,38500.0,39.7245,39.7806,39.603,39.6778,38500.0
2010-12-29 11:00:00,42.41,42.5,42.41,42.44,5800.0,39.6404,39.7245,39.6404,39.6684,5800.0
2010-12-29 11:30:00,42.45,42.56,42.44,42.56,10300.0,39.6778,39.7806,39.6684,39.7806,10300.0
2010-12-29 12:00:00,42.55,42.6,42.45,42.52,40300.0,39.7713,39.818,39.6778,39.7432,40300.0
2010-12-29 12:30:00,42.54,42.69,42.54,42.69,14400.0,39.7619,39.9021,39.7619,39.9021,14400.0
2010-12-29 13:00:00,42.69,42.73,42.68,42.73,5600.0,39.9021,39.9395,39.8928,39.9395,5600.0
2010-12-29 13:30:00,42.73,42.82,42.72,42.82,7800.0,39.9395,40.0236,39.9302,40.0236,7800.0
2010-12-29 14:00:00,42.83,42.83,42.81,42.83,9700.0,40.033,40.033,40.0143,40.033,9700.0
2010-12-29 14:30:00,42.83,42.84,42.77,42.79,15800.0,40.033,40.0423,39.9769,39.9956,15800.0
2010-12-29 15:00:00,42.77,42.82,42.7,42.71,29400.0,39.9769,40.0236,39.9115,39.9208,29400.0
2010-12-29 15:30:00,42.71,42.9,42.71,42.84,58900.0,39.9208,40.0984,39.9208,40.0423,58900.0
2010-12-30 09:30:00,42.75,43.46,42.71,43.4,29900.0,39.9582,40.6218,39.9208,40.5658,29900.0
2010-12-30 10:00:00,43.41,43.5,43.27,43.48,41500.0,40.5751,40.6592,40.4442,40.6405,41500.0
2010-12-30 10:30:00,43.46,43.72,43.43,43.7,20600.0,40.6218,40.8649,40.5938,40.8462,20600.0
2010-12-30 11:00:00,43.69,43.75,43.58,43.6,27400.0,40.8368,40.8929,40.734,40.7527,27400.0
2010-12-30 11:30:00,43.61,43.61,43.48,43.49,21000.0,40.762,40.762,40.6405,40.6499,21000.0
2010-12-30 12:00:00,43.46,43.46,43.37,43.45,10100.0,40.6218,40.6218,40.5377,40.6125,10100.0
2010-12-30 12:30:00,43.46,43.62,43.4,43.6,18600.0,40.6218,40.7714,40.5658,40.7527,18600.0
2010-12-30 13:00:00,43.63,43.67,43.62,43.65,18000.0,40.7807,40.8181,40.7714,40.7994,18000.0
2010-12-30 13:30:00,43.65,43.75,43.64,43.75,15700.0,40.7994,40.8929,40.7901,40.8929,15700.0
2010-12-30 14:00:00,43.76,43.88,43.66,43.88,51200.0,40.9022,41.0144,40.8088,41.0144,51200.0
2010-12-30 14:30:00,43.88,43.97,43.83,43.91,48800.0,41.0144,41.0985,40.9677,41.0424,48800.0
2010-12-30 15:00:00,43.92,43.92,43.76,43.83,68100.0,41.0518,41.0518,40.9022,40.9677,68100.0
2010-12-30 15:30:00,43.82,43.87,43.67,43.72,82600.0,40.9583,41.0051,40.8181,40.8649,82600.0
2010-12-31 09:30:00,43.63,43.95,43.49,43.68,63200.0,40.7807,41.0798,40.6499,40.8275,63200.0
2010-12-31 10:00:00,43.67,43.67,43.46,43.54,30300.0,40.8181,40.8181,40.6218,40.6966,30300.0
2010-12-31 10:30:00,43.52,43.53,43.38,43.51,14200.0,40.6779,40.6873,40.5471,40.6686,14200.0
2010-12-31 11:00:00,43.51,43.52,43.35,43.39,12700.0,40.6686,40.6779,40.519,40.5564,12700.0
2010-12-31 11:30:00,43.38,43.58,43.35,43.54,36100.0,40.5471,40.734,40.519,40.6966,36100.0
2010-12-31 12:00:00,43.54,43.58,43.48,43.58,7600.0,40.6966,40.734,40.6405,40.734,7600.0
2010-12-31 12:30:00,43.59,43.62,43.44,43.44,7800.0,40.7433,40.7714,40.6031,40.6031,7800.0
2010-12-31 13:00:00,43.45,43.48,43.42,43.43,9600.0,40.6125,40.6405,40.5844,40.5938,9600.0
2010-12-31 13:30:00,43.43,43.43,43.35,43.42,18800.0,40.5938,40.5938,40.519,40.5844,18800.0
2010-12-31 14:00:00,43.42,43.55,43.42,43.55,13400.0,40.5844,40.706,40.5844,40.706,13400.0
2010-12-31 14:30:00,43.56,43.61,43.51,43.6,20000.0,40.7153,40.762,40.6686,40.7527,20000.0
2010-12-31 15:00:00,43.61,43.72,43.6,43.61,20000.0,40.762,40.8649,40.7527,40.762,20000.0
2010-12-31 15:30:00,43.61,43.62,43.3,43.46,70000.0,40.762,40.7714,40.4723,40.6218,70000.0
2011-01-03 09:30:00,43.57,44.11,43.57,44.05,252600.0,40.7247,41.2294,40.7247,41.1733,252600.0
2011-01-03 10:00:00,44.06,44.28,43.95,43.99,64800.0,41.1827,41.3883,41.0798,41.1172,64800.0
2011-01-03 10:30:00,44.0,44.11,43.84,43.89,43900.0,41.1266,41.2294,40.977,41.0238,43900.0
2011-01-03 11:00:00,43.88,43.93,43.86,43.87,37600.0,41.0144,41.0611,40.9957,41.0051,37600.0
2011-01-03 11:30:00,43.87,43.89,43.69,43.69,42900.0,41.0051,41.0238,40.8368,40.8368,42900.0
2011-01-03 12:00:00,43.69,43.72,43.48,43.48,52400.0,40.8368,40.8649,40.6405,40.6405,52400.0
2011-01-03 12:30:00,43.48,43.5,43.27,43.39,47100.0,40.6405,40.6592,40.4442,40.5564,47100.0
2011-01-03 13:00:00,43.4,43.46,43.29,43.3,39500.0,40.5658,40.6218,40.4629,40.4723,39500.0
2011-01-03 13:30:00,43.3,43.61,43.3,43.6,154300.0,40.4723,40.762,40.4723,40.7527,154300.0
2011-01-03 14:00:00,43.61,43.61,43.43,43.44,64600.0,40.762,40.762,40.5938,40.6031,64600.0
2011-01-03 14:30:00,43.43,43.45,43.18,43.18,93900.0,40.5938,40.6125,40.3601,40.3601,93900.0
2011-01-03 15:00:00,43.19,43.5,43.18,43.44,150100.0,40.3695,40.6592,40.3601,40.6031,150100.0
2011-01-03 15:30:00,43.45,43.49,43.37,43.4,214600.0,40.6125,40.6499,40.5377,40.5658,214600.0
2011-01-04 09:30:00,43.97,45.0,43.97,44.42,429200.0,41.0985,42.0613,41.0985,41.5191,429200.0
2011-01-04 10:00:00,44.42,44.64,44.09,44.48,190100.0,41.5191,41.7248,41.2107,41.5752,190100.0
2011-01-04 10:30:00,44.49,44.88,44.47,44.68,184800.0,41.5846,41.9491,41.5659,41.7622,184800.0
2011-01-04 11:00:00,44.68,44.72,44.39,44.51,119300.0,41.7622,41.7996,41.4911,41.6033,119300.0
2011-01-04 11:30:00,44.51,44.75,44.48,44.5,54600.0,41.6033,41.8276,41.5752,41.5939,54600.0
2011-01-04 12:00:00,44.49,44.59,44.14,44.57,75100.0,41.5846,41.678,41.2574,41.6593,75100.0
2011-01-04 12:30:00,44.56,44.59,44.23,44.32,95100.0,41.65,41.678,41.3416,41.4257,95100.0
2011-01-04 13:00:00,44.32,44.37,43.86,43.89,66100.0,41.4257,41.4724,40.9957,41.0238,66100.0
2011-01-04 13:30:00,43.89,44.19,43.88,44.12,43800.0,41.0238,41.3042,41.0144,41.2387,43800.0
2011-01-04 14:00:00,44.1,44.35,44.05,44.31,109200.0,41.22,41.4537,41.1733,41.4163,109200.0
2011-01-04 14:30:00,44.31,44.42,44.1,44.13,63600.0,41.4163,41.5191,41.22,41.2481,63600.0
2011-01-04 15:00:00,44.13,44.2,44.06,44.16,73600.0,41.2481,41.3135,41.1827,41.2761,73600.0
2011-01-04 15:30:00,44.14,44.22,44.09,44.17,115000.0,41.2574,41.3322,41.2107,41.2855,115000.0
2011-01-05 09:30:00,44.15,44.44,44.06,44.22,57200.0,41.2668,41.5378,41.1827,41.3322,57200.0
2011-01-05 10:00:00,44.25,44.33,44.18,44.23,82700.0,41.3602,41.435,41.2948,41.3416,82700.0
2011-01-05 10:30:00,44.23,44.3,44.2,44.23,60700.0,41.3416,41.407,41.3135,41.3416,60700.0
2011-01-05 11:00:00,44.24,44.45,44.23,44.43,41900.0,41.3509,41.5472,41.3416,41.5285,41900.0
2011-01-05 11:30:00,44.44,44.51,44.36,44.36,31500.0,41.5378,41.6033,41.4631,41.4631,31500.0
2011-01-05 12:00:00,44.36,44.49,44.36,44.44,60900.0,41.4631,41.5846,41.4631,41.5378,60900.0
2011-01-05 12:30:00,44.42,44.62,44.4,44.57,47200.0,41.5191,41.7061,41.5004,41.6593,47200.0
2011-01-05 13:00:00,44.56,44.67,44.56,44.6,29200.0,41.65,41.7528,41.65,41.6874,29200.0
2011-01-05 13:30:00,44.6,44.66,44.56,44.63,51400.0,41.6874,41.7435,41.65,41.7154,51400.0
2011-01-05 14:00:00,44.62,44.7,44.61,44.69,50400.0,41.7061,41.7809,41.6967,41.7715,50400.0
2011-01-05 14:30:00,44.69,44.77,44.69,44.76,50500.0,41.7715,41.8463,41.7715,41.8369,50500.0
2011-01-05 15:00:00,44.76,44.83,44.46,44.46,156900.0,41.8369,41.9024,41.5565,41.5565,156900.0
2011-01-05 15:30:00,44.46,44.49,44.0,44.01,273100.0,41.5565,41.5846,41.1266,41.1359,273100.0
2011-01-06 09:30:00,44.19,44.36,44.06,44.3,37100.0,41.3042,41.4631,41.1827,41.407,37100.0
2011-01-06 10:00:00,44.32,44.58,44.24,44.31,112400.0,41.4257,41.6687,41.3509,41.4163,112400.0
2011-01-06 10:30:00,44.31,44.49,44.22,44.43,143800.0,41.4163,41.5846,41.3322,41.5285,143800.0
2011-01-06 11:00:00,44.43,44.51,44.35,44.41,68000.0,41.5285,41.6033,41.4537,41.5098,68000.0
2011-01-06 11:30:00,44.42,44.45,44.27,44.39,81200.0,41.5191,41.5472,41.3789,41.4911,81200.0
2011-01-06 12:00:00,44.39,44.42,44.19,44.35,32500.0,41.4911,41.5191,41.3042,41.4537,32500.0
2011-01-06 12:30:00,44.34,44.38,44.16,44.32,33700.0,41.4444,41.4818,41.2761,41.4257,33700.0
2011-01-06 13:00:00,44.32,44.37,44.28,44.35,19200.0,41.4257,41.4724,41.3883,41.4537,19200.0
2011-01-06 13:30:00,44.35,44.53,44.3,44.49,47500.0,41.4537,41.622,41.407,41.5846,47500.0
2011-01-06 14:00:00,44.51,44.51,44.12,44.15,47400.0,41.6033,41.6033,41.2387,41.2668,47400.0
2011-01-06 14:30:00,44.15,44.3,44.15,44.19,81400.0,41.2668,41.407,41.2668,41.3042,81400.0
2011-01-06 15:00:00,44.19,44.27,44.15,44.25,130200.0,41.3042,41.3789,41.2668,41.3602,130200.0
2011-01-06 15:30:00,44.25,44.53,44.25,44.38,304300.0,41.3602,41.622,41.3602,41.4818,304300.0
2011-01-07 09:30:00,44.5,44.6,43.87,43.97,92800.0,41.5939,41.6874,41.0051,41.0985,92800.0
2011-01-07 10:00:00,43.96,44.15,43.96,44.05,38000.0,41.0892,41.2668,41.0892,41.1733,38000.0
2011-01-07 10:30:00,44.06,44.09,43.97,44.05,73500.0,41.1827,41.2107,41.0985,41.1733,73500.0
2011-01-07 11:00:00,44.03,44.1,43.99,44.09,22900.0,41.1546,41.22,41.1172,41.2107,22900.0
2011-01-07 11:30:00,44.04,44.17,43.97,44.05,63300.0,41.164,41.2855,41.0985,41.1733,63300.0
2011-01-07 12:00:00,44.07,44.11,44.02,44.03,10100.0,41.192,41.2294,41.1453,41.1546,10100.0
2011-01-07 12:30:00,44.03,44.09,43.98,44.08,89200.0,41.1546,41.2107,41.1079,41.2013,89200.0
2011-01-07 13:00:00,44.08,44.13,43.99,44.0,71900.0,41.2013,41.2481,41.1172,41.1266,71900.0
2011-01-07 13:30:00,44.0,44.12,43.96,44.02,53200.0,41.1266,41.2387,41.0892,41.1453,53200.0
2011-01-07 14:00:00,44.01,44.07,44.0,44.06,28700.0,41.1359,41.192,41.1266,41.1827,28700.0
2011-01-07 14:30:00,44.04,44.15,44.04,44.15,72900.0,41.164,41.2668,41.164,41.2668,72900.0
2011-01-07 15:00:00,44.15,44.35,44.14,44.33,54000.0,41.2668,41.4537,41.2574,41.435,54000.0
2011-01-07 15:30:00,44.33,44.41,44.25,44.29,89600.0,41.435,41.5098,41.3602,41.3976,89600.0
2011-01-10 09:30:00,43.85,44.2,43.72,43.94,161200.0,40.9864,41.3135,40.8649,41.0705,161200.0
2011-01-10 10:00:00,43.92,44.04,43.84,43.92,31700.0,41.0518,41.164,40.977,41.0518,31700.0
2011-01-10 10:30:00,43.91,44.0,43.62,43.7,78000.0,41.0424,41.1266,40.7714,40.8462,78000.0
2011-01-10 11:00:00,43.7,43.84,43.63,43.78,53200.0,40.8462,40.977,40.7807,40.9209,53200.0
2011-01-10 11:30:00,43.77,43.86,43.68,43.76,32900.0,40.9116,40.9957,40.8275,40.9022,32900.0
2011-01-10 12:00:00,43.76,44.2,43.76,44.09,31000.0,40.9022,41.3135,40.9022,41.2107,31000.0
2011-01-10 12:30:00,44.08,44.28,43.99,44.05,31100.0,41.2013,41.3883,41.1172,41.1733,31100.0
2011-01-10 13:00:00,44.04,44.15,44.02,44.15,18600.0,41.164,41.2668,41.1453,41.2668,18600.0
2011-01-10 13:30:00,44.14,44.26,44.1,44.11,35800.0,41.2574,41.3696,41.22,41.2294,35800.0
2011-01-10 14:00:00,44.12,44.19,44.0,44.19,29300.0,41.2387,41.3042,41.1266,41.3042,29300.0
2011-01-10 14:30:00,44.19,44.24,44.03,44.09,65000.0,41.3042,41.3509,41.1546,41.2107,65000.0
2011-01-10 15:00:00,44.09,44.19,44.04,44.17,34400.0,41.2107,41.3042,41.164,41.2855,34400.0
2011-01-10 15:30:00,44.17,44.17,44.01,44.03,74600.0,41.2855,41.2855,41.1359,41.1546,74600.0
2011-01-11 09:30:00,44.39,44.58,44.12,44.49,74400.0,41.4911,41.6687,41.2387,41.5846,74400.0
2011-01-11 10:00:00,44.52,44.78,44.49,44.7,64800.0,41.6126,41.8556,41.5846,41.7809,64800.0
2011-01-11 10:30:00,44.74,44.94,44.65,44.84,49400.0,41.8182,42.0052,41.7341,41.9117,49400.0
2011-01-11 11:00:00,44.85,44.91,44.72,44.8,49300.0,41.9211,41.9771,41.7996,41.8743,49300.0
2011-01-11 11:30:00,44.8,44.92,44.7,44.92,32900.0,41.8743,41.9865,41.7809,41.9865,32900.0
2011-01-11 12:00:00,44.91,44.96,44.84,44.94,21500.0,41.9771,42.0239,41.9117,42.0052,21500.0
2011-01-11 12:30:00,44.94,45.1,44.91,45.1,54200.0,42.0052,42.1547,41.9771,42.1547,54200.0
2011-01-11 13:00:00,45.09,45.12,44.88,44.97,22800.0,42.1454,42.1734,41.9491,42.0332,22800.0
2011-01-11 13:30:00,44.96,45.08,44.95,45.02,34700.0,42.0239,42.136,42.0145,42.08,34700.0
2011-01-11 14:00:00,45.03,45.11,44.92,45.09,60600.0,42.0893,42.1641,41.9865,42.1454,60600.0
2011-01-11 14:30:00,45.09,45.11,44.93,44.99,40500.0,42.1454,42.1641,41.9958,42.0519,40500.0
2011-01-11 15:00:00,44.99,45.01,44.75,44.76,31100.0,42.0519,42.0706,41.8276,41.8369,31100.0
2011-01-11 15:30:00,44.77,44.83,44.7,44.81,44200.0,41.8463,41.9024,41.7809,41.8837,44200.0
2011-01-12 09:30:00,45.08,45.08,44.32,44.32,25500.0,42.136,42.136,41.4257,41.4257,25500.0
2011-01-12 10:00:00,44.3,44.43,44.21,44.42,23100.0,41.407,41.5285,41.3229,41.5191,23100.0
2011-01-12 10:30:00,44.4,44.67,44.33,44.62,23200.0,41.5004,41.7528,41.435,41.7061,23200.0
2011-01-12 11:00:00,44.59,44.7,44.58,44.61,10600.0,41.678,41.7809,41.6687,41.6967,10600.0
2011-01-12 11:30:00,44.6,44.71,44.56,44.66,12900.0,41.6874,41.7902,41.65,41.7435,12900.0
2011-01-12 12:00:00,44.66,44.74,44.65,44.74,14500.0,41.7435,41.8182,41.7341,41.8182,14500.0
2011-01-12 12:30:00,44.74,44.74,44.61,44.63,15700.0,41.8182,41.8182,41.6967,41.7154,15700.0
2011-01-12 13:00:00,44.63,44.68,44.62,44.66,22000.0,41.7154,41.7622,41.7061,41.7435,22000.0
2011-01-12 13:30:00,44.66,44.71,44.65,44.69,17600.0,41.7435,41.7902,41.7341,41.7715,17600.0
2011-01-12 14:00:00,44.69,44.72,44.57,44.65,41800.0,41.7715,41.7996,41.6593,41.7341,41800.0
2011-01-12 14:30:00,44.65,44.65,44.52,44.6,39400.0,41.7341,41.7341,41.6126,41.6874,39400.0
2011-01-12 15:00:00,44.6,44.67,44.55,44.56,26800.0,41.6874,41.7528,41.6407,41.65,26800.0
2011-01-12 15:30:00,44.57,44.75,44.57,44.71,62100.0,41.6593,41.8276,41.6593,41.7902,62100.0
2011-01-13 09:30:00,44.71,45.87,44.66,45.85,137100.0,41.7902,42.8745,41.7435,42.8558,137100.0
2011-01-13 10:00:00,45.9,46.3,45.81,46.03,259900.0,42.9025,43.2764,42.8184,43.024,259900.0
2011-01-13 10:30:00,46.04,46.36,45.91,46.2,169700.0,43.0333,43.3325,42.9118,43.1829,169700.0
2011-01-13 11:00:00,46.2,46.32,46.13,46.19,64500.0,43.1829,43.2951,43.1175,43.1736,64500.0
2011-01-13 11:30:00,46.19,46.48,46.16,46.46,136600.0,43.1736,43.4446,43.1455,43.4259,136600.0
2011-01-13 12:00:00,46.46,46.58,46.07,46.08,83100.0,43.4259,43.5381,43.0614,43.0707,83100.0
2011-01-13 12:30:00,46.08,46.16,45.94,46.04,63300.0,43.0707,43.1455,42.9399,43.0333,63300.0
2011-01-13 13:00:00,46.04,46.14,45.96,46.12,128300.0,43.0333,43.1268,42.9586,43.1081,128300.0
2011-01-13 13:30:00,46.12,46.29,46.09,46.26,70200.0,43.1081,43.267,43.0801,43.239,70200.0
2011-01-13 14:00:00,46.26,46.31,46.18,46.3,74300.0,43.239,43.2857,43.1642,43.2764,74300.0
2011-01-13 14:30:00,46.29,46.34,46.14,46.14,102900.0,43.267,43.3138,43.1268,43.1268,102900.0
2011-01-13 15:00:00,46.14,46.2,46.03,46.11,169800.0,43.1268,43.1829,43.024,43.0988,169800.0
2011-01-13 15:30:00,46.11,46.14,45.91,45.98,169900.0,43.0988,43.1268,42.9118,42.9773,169900.0
2011-01-14 09:30:00,45.84,45.9,45.43,45.53,49800.0,42.8464,42.9025,42.4632,42.5567,49800.0
2011-01-14 10:00:00,45.53,45.84,45.53,45.81,38100.0,42.5567,42.8464,42.5567,42.8184,38100.0
2011-01-14 10:30:00,45.81,45.94,45.77,45.77,29700.0,42.8184,42.9399,42.781,42.781,29700.0
2011-01-14 11:00:00,45.76,45.9,45.74,45.81,56300.0,42.7716,42.9025,42.7529,42.8184,56300.0
2011-01-14 11:30:00,45.82,45.82,45.62,45.62,30500.0,42.8277,42.8277,42.6408,42.6408,30500.0
2011-01-14 12:00:00,45.63,45.78,45.59,45.67,19000.0,42.6501,42.7903,42.6127,42.6875,19000.0
2011-01-14 12:30:00,45.67,45.73,45.58,45.66,22600.0,42.6875,42.7436,42.6034,42.6782,22600.0
2011-01-14 13:00:00,45.68,45.72,45.63,45.72,19400.0,42.6969,42.7342,42.6501,42.7342,19400.0
2011-01-14 13:30:00,45.72,45.84,45.72,45.78,29700.0,42.7342,42.8464,42.7342,42.7903,29700.0
2011-01-14 14:00:00,45.79,45.83,45.77,45.83,23500.0,42.7997,42.8371,42.781,42.8371,23500.0
2011-01-14 14:30:00,45.84,45.86,45.78,45.82,28100.0,42.8464,42.8651,42.7903,42.8277,28100.0
2011-01-14 15:00:00,45.82,45.87,45.79,45.79,31600.0,42.8277,42.8745,42.7997,42.7997,31600.0
2011-01-14 15:30:00,45.8,46.0,45.8,45.96,134900.0,42.809,42.996,42.809,42.9586,134900.0
2011-01-18 09:30:00,45.94,45.96,45.72,45.73,42000.0,42.9399,42.9586,42.7342,42.7436,42000.0
2011-01-18 10:00:00,45.73,45.81,45.68,45.72,52400.0,42.7436,42.8184,42.6969,42.7342,52400.0
2011-01-18 10:30:00,45.71,45.76,45.62,45.76,26000.0,42.7249,42.7716,42.6408,42.7716,26000.0
2011-01-18 11:00:00,45.76,45.95,45.74,45.89,26000.0,42.7716,42.9492,42.7529,42.8931,26000.0
2011-01-18 11:30:00,45.9,45.91,45.74,45.74,21700.0,42.9025,42.9118,42.7529,42.7529,21700.0
2011-01-18 12:00:00,45.73,45.84,45.7,45.79,74500.0,42.7436,42.8464,42.7156,42.7997,74500.0
2011-01-18 12:30:00,45.79,45.92,45.72,45.9,64200.0,42.7997,42.9212,42.7342,42.9025,64200.0
2011-01-18 13:00:00,45.9,45.97,45.82,45.97,50600.0,42.9025,42.9679,42.8277,42.9679,50600.0
2011-01-18 13:30:00,45.96,45.99,45.85,45.88,37000.0,42.9586,42.9866,42.8558,42.8838,37000.0
2011-01-18 14:00:00,45.87,45.92,45.85,45.92,39400.0,42.8745,42.9212,42.8558,42.9212,39400.0
2011-01-18 14:30:00,45.92,45.96,45.83,45.9,84100.0,42.9212,42.9586,42.8371,42.9025,84100.0
2011-01-18 15:00:00,45.9,46.1,45.88,46.09,150800.0,42.9025,43.0894,42.8838,43.0801,150800.0
2011-01-18 15:30:00,46.08,46.31,45.99,46.24,249000.0,43.0707,43.2857,42.9866,43.2203,249000.0
2011-01-19 09:30:00,45.77,45.77,44.65,44.73,385400.0,42.781,42.781,41.7341,41.8089,385400.0
2011-01-19 10:00:00,44.73,44.95,44.26,44.35,210000.0,41.8089,42.0145,41.3696,41.4537,210000.0
2011-01-19 10:30:00,44.34,44.55,43.75,44.55,240300.0,41.4444,41.6407,40.8929,41.6407,240300.0
2011-01-19 11:00:00,44.54,44.69,44.4,44.51,128100.0,41.6313,41.7715,41.5004,41.6033,128100.0
2011-01-19 11:30:00,44.51,44.51,44.25,44.47,127700.0,41.6033,41.6033,41.3602,41.5659,127700.0
2011-01-19 12:00:00,44.48,44.5,44.11,44.18,100200.0,41.5752,41.5939,41.2294,41.2948,100200.0
2011-01-19 12:30:00,44.19,44.19,43.2,43.88,325000.0,41.3042,41.3042,40.3788,41.0144,325000.0
2011-01-19 13:00:00,43.88,44.1,43.86,44.02,184400.0,41.0144,41.22,40.9957,41.1453,184400.0
2011-01-19 13:30:00,44.0,44.23,43.58,43.62,206900.0,41.1266,41.3416,40.734,40.7714,206900.0
2011-01-19 14:00:00,43.62,43.75,42.98,43.04,170100.0,40.7714,40.8929,40.1732,40.2293,170100.0
2011-01-19 14:30:00,43.03,43.18,42.85,42.94,396100.0,40.2199,40.3601,40.0517,40.1358,396100.0
2011-01-19 15:00:00,42.94,43.6,42.88,43.53,307100.0,40.1358,40.7527,40.0797,40.6873,307100.0
2011-01-19 15:30:00,43.53,43.77,43.5,43.68,459500.0,40.6873,40.9116,40.6592,40.8275,459500.0
2011-01-20 09:30:00,43.35,44.28,43.09,44.09,134900.0,40.519,41.3883,40.276,41.2107,134900.0
2011-01-20 10:00:00,44.0,44.09,43.0,43.49,120100.0,41.1266,41.2107,40.1919,40.6499,120100.0
2011-01-20 10:30:00,43.43,43.5,43.03,43.15,114800.0,40.5938,40.6592,40.2199,40.3321,114800.0
2011-01-20 11:00:00,43.14,43.2,43.04,43.04,49500.0,40.3227,40.3788,40.2293,40.2293,49500.0
2011-01-20 11:30:00,43.03,43.05,42.88,42.99,84400.0,40.2199,40.2386,40.0797,40.1825,84400.0
2011-01-20 12:00:00,42.99,43.42,42.97,43.39,210900.0,40.1825,40.5844,40.1638,40.5564,210900.0
2011-01-20 12:30:00,43.38,43.72,43.34,43.7,67800.0,40.5471,40.8649,40.5097,40.8462,67800.0
2011-01-20 13:00:00,43.72,43.88,43.6,43.64,110800.0,40.8649,41.0144,40.7527,40.7901,110800.0
2011-01-20 13:30:00,43.64,43.75,43.55,43.61,86600.0,40.7901,40.8929,40.706,40.762,86600.0
2011-01-20 14:00:00,43.62,43.65,43.53,43.56,56500.0,40.7714,40.7994,40.6873,40.7153,56500.0
2011-01-20 14:30:00,43.55,43.6,43.42,43.44,68200.0,40.706,40.7527,40.5844,40.6031,68200.0
2011-01-20 15:00:00,43.44,43.53,43.34,43.5,145300.0,40.6031,40.6873,40.5097,40.6592,145300.0
2011-01-20 15:30:00,43.49,43.52,43.37,43.48,166300.0,40.6499,40.6779,40.5377,40.6405,166300.0
2011-01-21 09:30:00,43.69,44.0,43.08,43.13,80900.0,40.8368,41.1266,40.2667,40.3134,80900.0
2011-01-21 10:00:00,43.14,43.17,42.59,42.59,216000.0,40.3227,40.3508,39.8087,39.8087,216000.0
2011-01-21 10:30:00,42.59,42.75,42.54,42.68,174800.0,39.8087,39.9582,39.7619,39.8928,174800.0
2011-01-21 11:00:00,42.68,42.69,42.44,42.68,59800.0,39.8928,39.9021,39.6684,39.8928,59800.0
2011-01-21 11:30:00,42.68,42.76,42.54,42.63,187400.0,39.8928,39.9675,39.7619,39.846,187400.0
2011-01-21 12:00:00,42.64,42.71,42.56,42.7,76300.0,39.8554,39.9208,39.7806,39.9115,76300.0
2011-01-21 12:30:00,42.71,42.73,42.59,42.62,104900.0,39.9208,39.9395,39.8087,39.8367,104900.0
2011-01-21 13:00:00,42.63,42.64,42.31,42.43,82900.0,39.846,39.8554,39.5469,39.6591,82900.0
2011-01-21 13:30:00,42.42,42.59,42.41,42.56,55200.0,39.6498,39.8087,39.6404,39.7806,55200.0
2011-01-21 14:00:00,42.56,42.63,42.53,42.57,67900.0,39.7806,39.846,39.7526,39.79,67900.0
2011-01-21 14:30:00,42.58,42.6,42.16,42.16,202100.0,39.7993,39.818,39.4067,39.4067,202100.0
2011-01-21 15:00:00,42.17,42.22,42.03,42.15,243600.0,39.4161,39.4628,39.2852,39.3974,243600.0
2011-01-21 15:30:00,42.17,42.42,42.14,42.34,439700.0,39.4161,39.6498,39.388,39.575,439700.0
2011-01-24 09:30:00,42.48,42.61,41.95,42.09,57300.0,39.7058,39.8273,39.2104,39.3413,57300.0
2011-01-24 10:00:00,42.06,42.07,41.77,41.89,101700.0,39.3133,39.3226,39.0422,39.1544,101700.0
2011-01-24 10:30:00,41.89,41.94,41.8,41.91,88800.0,39.1544,39.2011,39.0702,39.1731,88800.0
2011-01-24 11:00:00,41.92,42.24,41.92,42.19,105500.0,39.1824,39.4815,39.1824,39.4348,105500.0
2011-01-24 11:30:00,42.19,42.2,41.95,42.06,136600.0,39.4348,39.4441,39.2104,39.3133,136600.0
2011-01-24 12:00:00,42.06,42.26,42.06,42.23,54700.0,39.3133,39.5002,39.3133,39.4722,54700.0
2011-01-24 12:30:00,42.22,42.26,41.99,42.08,180100.0,39.4628,39.5002,39.2478,39.332,180100.0
2011-01-24 13:00:00,42.11,42.28,42.06,42.19,73600.0,39.36,39.5189,39.3133,39.4348,73600.0
2011-01-24 13:30:00,42.16,42.38,42.14,42.31,33400.0,39.4067,39.6124,39.388,39.5469,33400.0
2011-01-24 14:00:00,42.31,42.52,42.31,42.49,75100.0,39.5469,39.7432,39.5469,39.7152,75100.0
2011-01-24 14:30:00,42.49,42.56,42.43,42.46,47800.0,39.7152,39.7806,39.6591,39.6871,47800.0
2011-01-24 15:00:00,42.47,42.48,42.33,42.37,83900.0,39.6965,39.7058,39.5656,39.603,83900.0
2011-01-24 15:30:00,42.39,42.41,42.03,42.29,391200.0,39.6217,39.6404,39.2852,39.5282,391200.0
2011-01-25 09:30:00,42.33,42.64,42.0,42.61,124800.0,39.5656,39.8554,39.2572,39.8273,124800.0
2011-01-25 10:00:00,42.65,43.39,42.6,43.13,313300.0,39.8647,40.5564,39.818,40.3134,313300.0
2011-01-25 10:30:00,43.15,43.18,42.95,42.96,52100.0,40.3321,40.3601,40.1451,40.1545,52100.0
2011-01-25 11:00:00,42.98,42.98,42.41,42.56,64900.0,40.1732,40.1732,39.6404,39.7806,64900.0
2011-01-25 11:30:00,42.56,42.76,42.46,42.69,65300.0,39.7806,39.9675,39.6871,39.9021,65300.0
2011-01-25 12:00:00,42.71,42.79,42.63,42.72,23600.0,39.9208,39.9956,39.846,39.9302,23600.0
2011-01-25 12:30:00,42.7,42.8,42.67,42.77,46700.0,39.9115,40.0049,39.8834,39.9769,46700.0
2011-01-25 13:00:00,42.78,42.81,42.72,42.74,25900.0,39.9862,40.0143,39.9302,39.9489,25900.0
2011-01-25 13:30:00,42.75,42.8,42.68,42.72,18200.0,39.9582,40.0049,39.8928,39.9302,18200.0
2011-01-25 14:00:00,42.72,42.75,42.63,42.69,35000.0,39.9302,39.9582,39.846,39.9021,35000.0
2011-01-25 14:30:00,42.68,42.68,42.55,42.65,46700.0,39.8928,39.8928,39.7713,39.8647,46700.0
2011-01-25 15:00:00,42.65,42.78,42.57,42.71,89100.0,39.8647,39.9862,39.79,39.9208,89100.0
2011-01-25 15:30:00,42.72,42.89,42.57,42.87,182400.0,39.9302,40.0891,39.79,40.0704,182400.0
2011-01-26 09:30:00,43.03,43.05,42.42,42.52,38500.0,40.2199,40.2386,39.6498,39.7432,38500.0
2011-01-26 10:00:00,42.52,43.21,42.46,43.21,137900.0,39.7432,40.3882,39.6871,40.3882,137900.0
2011-01-26 10:30:00,43.2,43.46,43.18,43.28,63700.0,40.3788,40.6218,40.3601,40.4536,63700.0
2011-01-26 11:00:00,43.27,43.42,43.12,43.12,14100.0,40.4442,40.5844,40.304,40.304,14100.0
2011-01-26 11:30:00,43.11,43.4,43.09,43.38,29900.0,40.2947,40.5658,40.276,40.5471,29900.0
2011-01-26 12:00:00,43.38,43.38,43.1,43.15,33900.0,40.5471,40.5471,40.2853,40.3321,33900.0
2011-01-26 12:30:00,43.15,43.35,43.15,43.22,36300.0,40.3321,40.519,40.3321,40.3975,36300.0
2011-01-26 13:00:00,43.22,43.22,43.06,43.11,71800.0,40.3975,40.3975,40.248,40.2947,71800.0
2011-01-26 13:30:00,43.11,43.36,43.11,43.3,64100.0,40.2947,40.5284,40.2947,40.4723,64100.0
2011-01-26 14:00:00,43.29,43.35,43.17,43.25,85200.0,40.4629,40.519,40.3508,40.4255,85200.0
2011-01-26 14:30:00,43.25,43.32,43.18,43.3,109400.0,40.4255,40.491,40.3601,40.4723,109400.0
2011-01-26 15:00:00,43.29,43.4,43.15,43.37,191500.0,40.4629,40.5658,40.3321,40.5377,191500.0
2011-01-26 15:30:00,43.38,43.59,43.19,43.5,326000.0,40.5471,40.7433,40.3695,40.6592,326000.0
2011-01-27 09:30:00,43.45,43.56,43.28,43.5,54600.0,40.6125,40.7153,40.4536,40.6592,54600.0
2011-01-27 10:00:00,43.54,43.69,43.47,43.63,25000.0,40.6966,40.8368,40.6312,40.7807,25000.0
2011-01-27 10:30:00,43.62,43.67,43.31,43.45,45500.0,40.7714,40.8181,40.4816,40.6125,45500.0
2011-01-27 11:00:00,43.45,43.47,43.11,43.11,30600.0,40.6125,40.6312,40.2947,40.2947,30600.0
2011-01-27 11:30:00,43.11,43.22,43.08,43.15,29600.0,40.2947,40.3975,40.2667,40.3321,29600.0
2011-01-27 12:00:00,43.13,43.3,43.13,43.21,8200.0,40.3134,40.4723,40.3134,40.3882,8200.0
2011-01-27 12:30:00,43.21,43.26,43.15,43.19,32400.0,40.3882,40.4349,40.3321,40.3695,32400.0
2011-01-27 13:00:00,43.21,43.25,43.09,43.18,32700.0,40.3882,40.4255,40.276,40.3601,32700.0
2011-01-27 13:30:00,43.2,43.25,43.08,43.22,13500.0,40.3788,40.4255,40.2667,40.3975,13500.0
2011-01-27 14:00:00,43.22,43.26,43.12,43.16,16400.0,40.3975,40.4349,40.304,40.3414,16400.0
2011-01-27 14:30:00,43.14,43.18,42.93,43.09,85500.0,40.3227,40.3601,40.1264,40.276,85500.0
2011-01-27 15:00:00,43.09,43.09,42.95,42.97,53900.0,40.276,40.276,40.1451,40.1638,53900.0
2011-01-27 15:30:00,42.98,43.1,42.89,42.97,219000.0,40.1732,40.2853,40.0891,40.1638,219000.0
2011-01-28 09:30:00,42.98,43.12,42.71,42.75,43600.0,40.1732,40.304,39.9208,39.9582,43600.0
2011-01-28 10:00:00,42.78,42.81,42.66,42.66,47500.0,39.9862,40.0143,39.8741,39.8741,47500.0
2011-01-28 10:30:00,42.61,42.65,42.45,42.47,14200.0,39.8273,39.8647,39.6778,39.6965,14200.0
2011-01-28 11:00:00,42.46,42.63,42.29,42.57,32600.0,39.6871,39.846,39.5282,39.79,32600.0
2011-01-28 11:30:00,42.57,42.58,42.24,42.26,53000.0,39.79,39.7993,39.4815,39.5002,53000.0
2011-01-28 12:00:00,42.25,42.39,42.2,42.31,32400.0,39.4909,39.6217,39.4441,39.5469,32400.0
2011-01-28 12:30:00,42.3,42.36,42.22,42.31,29900.0,39.5376,39.5937,39.4628,39.5469,29900.0
2011-01-28 13:00:00,42.34,42.34,42.05,42.11,16300.0,39.575,39.575,39.3039,39.36,16300.0
2011-01-28 13:30:00,42.11,42.21,42.05,42.21,14000.0,39.36,39.4535,39.3039,39.4535,14000.0
2011-01-28 14:00:00,42.23,42.23,42.16,42.19,18000.0,39.4722,39.4722,39.4067,39.4348,18000.0
2011-01-28 14:30:00,42.18,42.26,42.1,42.22,31600.0,39.4254,39.5002,39.3507,39.4628,31600.0
2011-01-28 15:00:00,42.22,42.23,42.03,42.06,56400.0,39.4628,39.4722,39.2852,39.3133,56400.0
2011-01-28 15:30:00,42.07,42.13,41.95,42.07,70600.0,39.3226,39.3787,39.2104,39.3226,70600.0
2011-01-31 09:30:00,42.17,42.3,41.85,41.89,17300.0,39.4161,39.5376,39.117,39.1544,17300.0
2011-01-31 10:00:00,41.9,41.91,41.57,41.61,44400.0,39.1637,39.1731,38.8553,38.8927,44400.0
2011-01-31 10:30:00,41.61,42.09,41.61,41.97,35600.0,38.8927,39.3413,38.8927,39.2291,35600.0
2011-01-31 11:00:00,41.97,42.11,41.9,41.94,42700.0,39.2291,39.36,39.1637,39.2011,42700.0
2011-01-31 11:30:00,41.94,42.09,41.85,41.85,76000.0,39.2011,39.3413,39.117,39.117,76000.0
2011-01-31 12:00:00,41.85,42.04,41.83,41.99,49000.0,39.117,39.2946,39.0983,39.2478,49000.0
2011-01-31 12:30:00,42.0,42.07,41.87,41.95,66800.0,39.2572,39.3226,39.1357,39.2104,66800.0
2011-01-31 13:00:00,41.92,42.2,41.92,42.16,176200.0,39.1824,39.4441,39.1824,39.4067,176200.0
2011-01-31 13:30:00,42.18,42.37,42.15,42.34,18900.0,39.4254,39.603,39.3974,39.575,18900.0
2011-01-31 14:00:00,42.33,42.33,42.18,42.18,18800.0,39.5656,39.5656,39.4254,39.4254,18800.0
2011-01-31 14:30:00,42.17,42.2,42.04,42.06,71200.0,39.4161,39.4441,39.2946,39.3133,71200.0
2011-01-31 15:00:00,42.05,42.17,41.98,42.08,155100.0,39.3039,39.4161,39.2385,39.332,155100.0
2011-01-31 15:30:00,42.09,42.23,42.03,42.09,261700.0,39.3413,39.4722,39.2852,39.3413,261700.0
2011-02-01 09:30:00,42.36,42.99,42.18,42.77,66300.0,39.5937,40.1825,39.4254,39.9769,66300.0
2011-02-01 10:00:00,42.8,42.93,42.64,42.77,47300.0,40.0049,40.1264,39.8554,39.9769,47300.0
2011-02-01 10:30:00,42.78,42.88,42.66,42.87,115100.0,39.9862,40.0797,39.8741,40.0704,115100.0
2011-02-01 11:00:00,42.87,42.87,42.7,42.72,56900.0,40.0704,40.0704,39.9115,39.9302,56900.0
2011-02-01 11:30:00,42.73,42.88,42.73,42.82,46300.0,39.9395,40.0797,39.9395,40.0236,46300.0
2011-02-01 12:00:00,42.82,43.0,42.8,42.84,37900.0,40.0236,40.1919,40.0049,40.0423,37900.0
2011-02-01 12:30:00,42.83,42.86,42.62,42.78,75900.0,40.033,40.061,39.8367,39.9862,75900.0
2011-02-01 13:00:00,42.8,42.89,42.78,42.88,39800.0,40.0049,40.0891,39.9862,40.0797,39800.0
2011-02-01 13:30:00,42.89,42.94,42.73,42.75,93300.0,40.0891,40.1358,39.9395,39.9582,93300.0
2011-02-01 14:00:00,42.75,42.8,42.69,42.72,27900.0,39.9582,40.0049,39.9021,39.9302,27900.0
2011-02-01 14:30:00,42.72,42.84,42.71,42.8,84100.0,39.9302,40.0423,39.9208,40.0049,84100.0
2011-02-01 15:00:00,42.81,42.81,42.67,42.7,55700.0,40.0143,40.0143,39.8834,39.9115,55700.0
2011-02-01 15:30:00,42.72,42.73,42.51,42.57,107400.0,39.9302,39.9395,39.7339,39.79,107400.0
2011-02-02 09:30:00,42.38,42.89,42.25,42.84,88000.0,39.6124,40.0891,39.4909,40.0423,88000.0
2011-02-02 10:00:00,42.8,42.8,42.55,42.66,47400.0,40.0049,40.0049,39.7713,39.8741,47400.0
2011-02-02 10:30:00,42.66,42.86,42.57,42.86,22800.0,39.8741,40.061,39.79,40.061,22800.0
2011-02-02 11:00:00,42.84,42.84,42.62,42.74,38000.0,40.0423,40.0423,39.8367,39.9489,38000.0
2011-02-02 11:30:00,42.73,43.03,42.72,42.89,41200.0,39.9395,40.2199,39.9302,40.0891,41200.0
2011-02-02 12:00:00,42.88,42.9,42.72,42.73,19400.0,40.0797,40.0984,39.9302,39.9395,19400.0
2011-02-02 12:30:00,42.73,42.88,42.73,42.8,23400.0,39.9395,40.0797,39.9395,40.0049,23400.0
2011-02-02 13:00:00,42.8,42.8,42.72,42.73,19600.0,40.0049,40.0049,39.9302,39.9395,19600.0
2011-02-02 13:30:00,42.72,42.78,42.66,42.75,19900.0,39.9302,39.9862,39.8741,39.9582,19900.0
2011-02-02 14:00:00,42.75,42.8,42.67,42.8,21300.0,39.9582,40.0049,39.8834,40.0049,21300.0
2011-02-02 14:30:00,42.8,42.81,42.77,42.79,34700.0,40.0049,40.0143,39.9769,39.9956,34700.0
2011-02-02 15:00:00,42.79,42.8,42.72,42.73,28800.0,39.9956,40.0049,39.9302,39.9395,28800.0
2011-02-02 15:30:00,42.72,42.76,42.56,42.6,99200.0,39.9302,39.9675,39.7806,39.818,99200.0
2011-02-03 09:30:00,42.5,42.72,42.01,42.15,29200.0,39.7245,39.9302,39.2665,39.3974,29200.0
2011-02-03 10:00:00,42.16,42.17,41.83,41.93,40300.0,39.4067,39.4161,39.0983,39.1918,40300.0
2011-02-03 10:30:00,41.94,42.06,41.9,42.0,31100.0,39.2011,39.3133,39.1637,39.2572,31100.0
2011-02-03 11:00:00,42.01,42.51,41.99,42.5,21200.0,39.2665,39.7339,39.2478,39.7245,21200.0
2011-02-03 11:30:00,42.5,42.67,42.49,42.67,17400.0,39.7245,39.8834,39.7152,39.8834,17400.0
2011-02-03 12:00:00,42.68,42.73,42.44,42.5,20100.0,39.8928,39.9395,39.6684,39.7245,20100.0
2011-02-03 12:30:00,42.5,42.55,42.48,42.55,15200.0,39.7245,39.7713,39.7058,39.7713,15200.0
2011-02-03 13:00:00,42.59,42.79,42.57,42.79,18900.0,39.8087,39.9956,39.79,39.9956,18900.0
2011-02-03 13:30:00,42.79,43.29,42.75,43.23,91200.0,39.9956,40.4629,39.9582,40.4069,91200.0
2011-02-03 14:00:00,43.24,43.28,42.98,43.01,38700.0,40.4162,40.4536,40.1732,40.2012,38700.0
2011-02-03 14:30:00,43.0,43.0,42.9,42.92,20300.0,40.1919,40.1919,40.0984,40.1171,20300.0
2011-02-03 15:00:00,42.92,42.96,42.83,42.94,60200.0,40.1171,40.1545,40.033,40.1358,60200.0
2011-02-03 15:30:00,42.94,42.95,42.75,42.81,125900.0,40.1358,40.1451,39.9582,40.0143,125900.0
2011-02-04 09:30:00,42.89,43.36,42.89,43.01,25800.0,40.0891,40.5284,40.0891,40.2012,25800.0
2011-02-04 10:00:00,43.06,43.08,42.72,42.76,27400.0,40.248,40.2667,39.9302,39.9675,27400.0
2011-02-04 10:30:00,42.78,42.79,42.63,42.67,11500.0,39.9862,39.9956,39.846,39.8834,11500.0
2011-02-04 11:00:00,42.67,42.67,42.55,42.6,45600.0,39.8834,39.8834,39.7713,39.818,45600.0
2011-02-04 11:30:00,42.6,42.92,42.59,42.69,45200.0,39.818,40.1171,39.8087,39.9021,45200.0
2011-02-04 12:00:00,42.69,42.75,42.66,42.69,32000.0,39.9021,39.9582,39.8741,39.9021,32000.0
2011-02-04 12:30:00,42.7,42.77,42.67,42.75,35800.0,39.9115,39.9769,39.8834,39.9582,35800.0
2011-02-04 13:00:00,42.76,42.93,42.7,42.86,36700.0,39.9675,40.1264,39.9115,40.061,36700.0
2011-02-04 13:30:00,42.86,42.88,42.79,42.81,23900.0,40.061,40.0797,39.9956,40.0143,23900.0
2011-02-04 14:00:00,42.83,42.83,42.66,42.7,38400.0,40.033,40.033,39.8741,39.9115,38400.0
2011-02-04 14:30:00,42.71,42.72,42.63,42.63,50300.0,39.9208,39.9302,39.846,39.846,50300.0
2011-02-04 15:00:00,42.62,42.66,42.6,42.61,43100.0,39.8367,39.8741,39.818,39.8273,43100.0
2011-02-04 15:30:00,42.62,42.67,42.5,42.58,137100.0,39.8367,39.8834,39.7245,39.7993,137100.0
2011-02-07 09:30:00,42.83,42.9,42.64,42.65,35700.0,40.033,40.0984,39.8554,39.8647,35700.0
2011-02-07 10:00:00,42.66,42.67,42.47,42.53,57900.0,39.8741,39.8834,39.6965,39.7526,57900.0
2011-02-07 10:30:00,42.53,42.76,42.52,42.6,71400.0,39.7526,39.9675,39.7432,39.818,71400.0
2011-02-07 11:00:00,42.61,43.07,42.57,43.0,135000.0,39.8273,40.2573,39.79,40.1919,135000.0
2011-02-07 11:30:00,43.0,43.34,42.94,43.34,32900.0,40.1919,40.5097,40.1358,40.5097,32900.0
2011-02-07 12:00:00,43.35,43.41,43.16,43.19,18400.0,40.519,40.5751,40.3414,40.3695,18400.0
2011-02-07 12:30:00,43.19,43.36,43.19,43.33,27100.0,40.3695,40.5284,40.3695,40.5003,27100.0
2011-02-07 13:00:00,43.34,43.45,43.34,43.34,22000.0,40.5097,40.6125,40.5097,40.5097,22000.0
2011-02-07 13:30:00,43.36,43.51,43.31,43.49,21800.0,40.5284,40.6686,40.4816,40.6499,21800.0
2011-02-07 14:00:00,43.49,43.49,43.22,43.22,32900.0,40.6499,40.6499,40.3975,40.3975,32900.0
2011-02-07 14:30:00,43.23,43.29,43.15,43.18,27900.0,40.4069,40.4629,40.3321,40.3601,27900.0
2011-02-07 15:00:00,43.19,43.2,43.06,43.13,55800.0,40.3695,40.3788,40.248,40.3134,55800.0
2011-02-07 15:30:00,43.13,43.16,43.06,43.11,87300.0,40.3134,40.3414,40.248,40.2947,87300.0
2011-02-08 09:30:00,43.23,44.06,43.23,44.05,133400.0,40.4069,41.1827,40.4069,41.1733,133400.0
2011-02-08 10:00:00,44.08,44.5,44.01,44.35,33900.0,41.2013,41.5939,41.1359,41.4537,33900.0
2011-02-08 10:30:00,44.33,44.33,43.83,43.88,70800.0,41.435,41.435,40.9677,41.0144,70800.0
2011-02-08 11:00:00,43.89,43.91,43.66,43.72,93700.0,41.0238,41.0424,40.8088,40.8649,93700.0
2011-02-08 11:30:00,43.73,43.8,43.68,43.73,42400.0,40.8742,40.9396,40.8275,40.8742,42400.0
2011-02-08 12:00:00,43.72,43.78,43.71,43.74,23000.0,40.8649,40.9209,40.8555,40.8836,23000.0
2011-02-08 12:30:00,43.73,43.74,43.63,43.68,66600.0,40.8742,40.8836,40.7807,40.8275,66600.0
2011-02-08 13:00:00,43.71,43.75,43.7,43.72,25500.0,40.8555,40.8929,40.8462,40.8649,25500.0
2011-02-08 13:30:00,43.72,43.87,43.72,43.8,30600.0,40.8649,41.0051,40.8649,40.9396,30600.0
2011-02-08 14:00:00,43.79,43.8,43.67,43.73,33800.0,40.9303,40.9396,40.8181,40.8742,33800.0
2011-02-08 14:30:00,43.73,43.74,43.62,43.7,61700.0,40.8742,40.8836,40.7714,40.8462,61700.0
2011-02-08 15:00:00,43.7,43.93,43.7,43.92,112500.0,40.8462,41.0611,40.8462,41.0518,112500.0
2011-02-08 15:30:00,43.92,44.16,43.87,44.14,162100.0,41.0518,41.2761,41.0051,41.2574,162100.0
2011-02-09 09:30:00,43.93,44.01,43.61,43.79,112400.0,41.0611,41.1359,40.762,40.9303,112400.0
2011-02-09 10:00:00,43.8,43.86,43.65,43.71,57300.0,40.9396,40.9957,40.7994,40.8555,57300.0
2011-02-09 10:30:00,43.7,43.75,43.63,43.63,16700.0,40.8462,40.8929,40.7807,40.7807,16700.0
2011-02-09 11:00:00,43.62,43.62,43.32,43.35,34800.0,40.7714,40.7714,40.491,40.519,34800.0
2011-02-09 11:30:00,43.38,43.59,43.35,43.54,43500.0,40.5471,40.7433,40.519,40.6966,43500.0
2011-02-09 12:00:00,43.52,43.6,43.46,43.6,16600.0,40.6779,40.7527,40.6218,40.7527,16600.0
2011-02-09 12:30:00,43.58,43.6,43.49,43.49,24100.0,40.734,40.7527,40.6499,40.6499,24100.0
2011-02-09 13:00:00,43.5,43.58,43.47,43.48,17400.0,40.6592,40.734,40.6312,40.6405,17400.0
2011-02-09 13:30:00,43.5,43.54,43.43,43.47,20900.0,40.6592,40.6966,40.5938,40.6312,20900.0
2011-02-09 14:00:00,43.46,43.6,43.4,43.53,37200.0,40.6218,40.7527,40.5658,40.6873,37200.0
2011-02-09 14:30:00,43.54,43.63,43.48,43.51,62500.0,40.6966,40.7807,40.6405,40.6686,62500.0
2011-02-09 15:00:00,43.52,43.6,43.27,43.29,82800.0,40.6779,40.7527,40.4442,40.4629,82800.0
2011-02-09 15:30:00,43.29,43.39,43.2,43.38,149100.0,40.4629,40.5564,40.3788,40.5471,149100.0
2011-02-10 09:30:00,43.27,43.53,43.27,43.34,22400.0,40.4442,40.6873,40.4442,40.5097,22400.0
2011-02-10 10:00:00,43.36,43.36,42.95,43.0,48200.0,40.5284,40.5284,40.1451,40.1919,48200.0
2011-02-10 10:30:00,43.01,43.02,42.94,42.94,35000.0,40.2012,40.2106,40.1358,40.1358,35000.0
2011-02-10 11:00:00,42.93,42.95,42.59,42.83,40400.0,40.1264,40.1451,39.8087,40.033,40400.0
2011-02-10 11:30:00,42.82,42.83,42.57,42.61,53200.0,40.0236,40.033,39.79,39.8273,53200.0
2011-02-10 12:00:00,42.61,42.63,42.44,42.49,258200.0,39.8273,39.846,39.6684,39.7152,258200.0
2011-02-10 12:30:00,42.5,42.59,42.48,42.49,44700.0,39.7245,39.8087,39.7058,39.7152,44700.0
2011-02-10 13:00:00,42.5,42.58,42.49,42.55,90500.0,39.7245,39.7993,39.7152,39.7713,90500.0
2011-02-10 13:30:00,42.55,42.58,42.5,42.56,44900.0,39.7713,39.7993,39.7245,39.7806,44900.0
2011-02-10 14:00:00,42.57,42.6,42.0,42.26,277400.0,39.79,39.818,39.2572,39.5002,277400.0
2011-02-10 14:30:00,42.26,42.27,42.08,42.22,238600.0,39.5002,39.5095,39.332,39.4628,238600.0
2011-02-10 15:00:00,42.23,42.25,42.13,42.19,152400.0,39.4722,39.4909,39.3787,39.4348,152400.0
2011-02-10 15:30:00,42.18,42.2,41.75,42.05,472500.0,39.4254,39.4441,39.0235,39.3039,472500.0
2011-02-11 09:30:00,42.09,43.23,41.43,42.61,459700.0,39.3413,40.4069,38.7244,39.8273,459700.0
2011-02-11 10:00:00,42.6,43.11,42.5,42.73,175600.0,39.818,40.2947,39.7245,39.9395,175600.0
2011-02-11 10:30:00,42.76,42.76,42.68,42.75,68800.0,39.9675,39.9675,39.8928,39.9582,68800.0
2011-02-11 11:00:00,42.75,42.76,42.57,42.65,100400.0,39.9582,39.9675,39.79,39.8647,100400.0
2011-02-11 11:30:00,42.65,43.19,42.63,43.02,108400.0,39.8647,40.3695,39.846,40.2106,108400.0
2011-02-11 12:00:00,42.99,43.02,42.86,42.92,40700.0,40.1825,40.2106,40.061,40.1171,40700.0
2011-02-11 12:30:00,42.94,42.96,42.79,42.88,28600.0,40.1358,40.1545,39.9956,40.0797,28600.0
2011-02-11 13:00:00,42.87,42.88,42.76,42.77,44100.0,40.0704,40.0797,39.9675,39.9769,44100.0
2011-02-11 13:30:00,42.78,42.86,42.76,42.82,22900.0,39.9862,40.061,39.9675,40.0236,22900.0
2011-02-11 14:00:00,42.82,42.89,42.75,42.81,53300.0,40.0236,40.0891,39.9582,40.0143,53300.0
2011-02-11 14:30:00,42.81,42.87,42.8,42.82,69800.0,40.0143,40.0704,40.0049,40.0236,69800.0
2011-02-11 15:00:00,42.83,43.06,42.82,42.93,109200.0,40.033,40.248,40.0236,40.1264,109200.0
2011-02-11 15:30:00,42.93,42.95,42.71,42.8,207400.0,40.1264,40.1451,39.9208,40.0049,207400.0
2011-02-14 09:30:00,42.83,43.02,42.59,42.76,16700.0,40.033,40.2106,39.8087,39.9675,16700.0
2011-02-14 10:00:00,42.74,42.95,42.73,42.85,11500.0,39.9489,40.1451,39.9395,40.0517,11500.0
2011-02-14 10:30:00,42.78,42.79,42.68,42.71,15000.0,39.9862,39.9956,39.8928,39.9208,15000.0
2011-02-14 11:00:00,42.72,43.22,42.71,43.18,16300.0,39.9302,40.3975,39.9208,40.3601,16300.0
2011-02-14 11:30:00,43.19,43.66,43.19,43.61,74100.0,40.3695,40.8088,40.3695,40.762,74100.0
2011-02-14 12:00:00,43.62,43.68,43.61,43.63,25600.0,40.7714,40.8275,40.762,40.7807,25600.0
2011-02-14 12:30:00,43.64,43.67,43.56,43.61,58500.0,40.7901,40.8181,40.7153,40.762,58500.0
2011-02-14 13:00:00,43.61,43.68,43.59,43.65,62400.0,40.762,40.8275,40.7433,40.7994,62400.0
2011-02-14 13:30:00,43.66,43.85,43.66,43.84,34000.0,40.8088,40.9864,40.8088,40.977,34000.0
2011-02-14 14:00:00,43.84,43.88,43.72,43.88,52600.0,40.977,41.0144,40.8649,41.0144,52600.0
2011-02-14 14:30:00,43.89,43.91,43.83,43.89,72400.0,41.0238,41.0424,40.9677,41.0238,72400.0
2011-02-14 15:00:00,43.89,43.94,43.85,43.9,70600.0,41.0238,41.0705,40.9864,41.0331,70600.0
2011-02-14 15:30:00,43.9,44.0,43.9,43.91,187100.0,41.0331,41.1266,41.0331,41.0424,187100.0
2011-02-15 09:30:00,43.74,44.4,43.73,44.33,124600.0,40.8836,41.5004,40.8742,41.435,124600.0
2011-02-15 10:00:00,44.3,44.3,44.04,44.14,53100.0,41.407,41.407,41.164,41.2574,53100.0
2011-02-15 10:30:00,44.13,44.37,44.13,44.34,55200.0,41.2481,41.4724,41.2481,41.4444,55200.0
2011-02-15 11:00:00,44.37,44.51,44.34,44.41,100500.0,41.4724,41.6033,41.4444,41.5098,100500.0
2011-02-15 11:30:00,44.44,44.54,44.41,44.44,87700.0,41.5378,41.6313,41.5098,41.5378,87700.0
2011-02-15 12:00:00,44.44,44.5,44.39,44.46,81200.0,41.5378,41.5939,41.4911,41.5565,81200.0
2011-02-15 12:30:00,44.47,44.66,44.42,44.58,123300.0,41.5659,41.7435,41.5191,41.6687,123300.0
2011-02-15 13:00:00,44.57,44.6,44.37,44.39,61700.0,41.6593,41.6874,41.4724,41.4911,61700.0
2011-02-15 13:30:00,44.39,44.52,44.39,44.44,72600.0,41.4911,41.6126,41.4911,41.5378,72600.0
2011-02-15 14:00:00,44.43,44.46,44.2,44.2,77900.0,41.5285,41.5565,41.3135,41.3135,77900.0
2011-02-15 14:30:00,44.19,44.29,43.92,43.94,55500.0,41.3042,41.3976,41.0518,41.0705,55500.0
2011-02-15 15:00:00,43.94,44.13,43.87,43.89,36900.0,41.0705,41.2481,41.0051,41.0238,36900.0
2011-02-15 15:30:00,43.94,43.96,43.78,43.86,72900.0,41.0705,41.0892,40.9209,40.9957,72900.0
2011-02-16 09:30:00,44.0,44.0,43.73,43.83,93900.0,41.1266,41.1266,40.8742,40.9677,93900.0
2011-02-16 10:00:00,43.88,44.42,43.8,44.27,92200.0,41.0144,41.5191,40.9396,41.3789,92200.0
2011-02-16 10:30:00,44.25,44.27,43.99,44.25,94500.0,41.3602,41.3789,41.1172,41.3602,94500.0
2011-02-16 11:00:00,44.26,44.26,43.88,43.98,22200.0,41.3696,41.3696,41.0144,41.1079,22200.0
2011-02-16 11:30:00,43.96,44.08,43.94,44.02,57400.0,41.0892,41.2013,41.0705,41.1453,57400.0
2011-02-16 12:00:00,44.03,44.05,43.69,43.95,54700.0,41.1546,41.1733,40.8368,41.0798,54700.0
2011-02-16 12:30:00,43.92,43.96,43.79,43.84,21100.0,41.0518,41.0892,40.9303,40.977,21100.0
2011-02-16 13:00:00,43.83,43.88,43.78,43.79,43800.0,40.9677,41.0144,40.9209,40.9303,43800.0
2011-02-16 13:30:00,43.79,43.82,43.77,43.82,44400.0,40.9303,40.9583,40.9116,40.9583,44400.0
2011-02-16 14:00:00,43.83,43.96,43.78,43.89,45200.0,40.9677,41.0892,40.9209,41.0238,45200.0
2011-02-16 14:30:00,43.88,44.09,43.88,44.07,39700.0,41.0144,41.2107,41.0144,41.192,39700.0
2011-02-16 15:00:00,44.07,44.2,44.05,44.14,36100.0,41.192,41.3135,41.1733,41.2574,36100.0
2011-02-16 15:30:00,44.13,44.21,44.07,44.15,77000.0,41.2481,41.3229,41.192,41.2668,77000.0
2011-02-17 09:30:00,44.2,44.27,43.64,43.74,49600.0,41.3135,41.3789,40.7901,40.8836,49600.0
2011-02-17 10:00:00,43.72,43.85,43.46,43.67,81000.0,40.8649,40.9864,40.6218,40.8181,81000.0
2011-02-17 10:30:00,43.66,43.99,43.66,43.91,92900.0,40.8088,41.1172,40.8088,41.0424,92900.0
2011-02-17 11:00:00,43.93,44.0,43.83,43.88,67500.0,41.0611,41.1266,40.9677,41.0144,67500.0
2011-02-17 11:30:00,43.88,43.92,43.78,43.78,58700.0,41.0144,41.0518,40.9209,40.9209,58700.0
2011-02-17 12:00:00,43.78,43.78,43.64,43.66,40100.0,40.9209,40.9209,40.7901,40.8088,40100.0
2011-02-17 12:30:00,43.68,43.72,43.51,43.62,39800.0,40.8275,40.8649,40.6686,40.7714,39800.0
2011-02-17 13:00:00,43.61,43.75,43.54,43.73,24700.0,40.762,40.8929,40.6966,40.8742,24700.0
2011-02-17 13:30:00,43.73,43.76,43.67,43.75,34300.0,40.8742,40.9022,40.8181,40.8929,34300.0
2011-02-17 14:00:00,43.75,43.8,43.7,43.7,36100.0,40.8929,40.9396,40.8462,40.8462,36100.0
2011-02-17 14:30:00,43.72,43.76,43.6,43.64,53300.0,40.8649,40.9022,40.7527,40.7901,53300.0
2011-02-17 15:00:00,43.64,43.84,43.63,43.81,83700.0,40.7901,40.977,40.7807,40.949,83700.0
2011-02-17 15:30:00,43.82,43.82,43.64,43.64,128500.0,40.9583,40.9583,40.7901,40.7901,128500.0
2011-02-18 09:30:00,43.68,43.76,43.09,43.15,46600.0,40.8275,40.9022,40.276,40.3321,46600.0
2011-02-18 10:00:00,43.15,43.22,43.11,43.16,58500.0,40.3321,40.3975,40.2947,40.3414,58500.0
2011-02-18 10:30:00,43.16,43.21,43.15,43.2,84400.0,40.3414,40.3882,40.3321,40.3788,84400.0
2011-02-18 11:00:00,43.2,43.21,42.95,42.96,35500.0,40.3788,40.3882,40.1451,40.1545,35500.0
2011-02-18 11:30:00,42.97,43.0,42.72,42.75,27500.0,40.1638,40.1919,39.9302,39.9582,27500.0
2011-02-18 12:00:00,42.74,42.8,42.64,42.79,76600.0,39.9489,40.0049,39.8554,39.9956,76600.0
2011-02-18 12:30:00,42.79,43.07,42.78,43.04,34400.0,39.9956,40.2573,39.9862,40.2293,34400.0
2011-02-18 13:00:00,43.04,43.06,43.02,43.05,28900.0,40.2293,40.248,40.2106,40.2386,28900.0
2011-02-18 13:30:00,43.05,43.06,43.01,43.04,27900.0,40.2386,40.248,40.2012,40.2293,27900.0
2011-02-18 14:00:00,43.03,43.1,42.96,43.0,36400.0,40.2199,40.2853,40.1545,40.1919,36400.0
2011-02-18 14:30:00,43.0,43.04,42.95,43.04,62600.0,40.1919,40.2293,40.1451,40.2293,62600.0
2011-02-18 15:00:00,43.04,43.09,42.97,43.06,65200.0,40.2293,40.276,40.1638,40.248,65200.0
2011-02-18 15:30:00,43.05,43.09,42.86,42.93,110200.0,40.2386,40.276,40.061,40.1264,110200.0
2011-02-22 09:30:00,42.51,42.77,42.09,42.44,100300.0,39.7339,39.9769,39.3413,39.6684,100300.0
2011-02-22 10:00:00,42.44,42.52,42.16,42.25,122600.0,39.6684,39.7432,39.4067,39.4909,122600.0
2011-02-22 10:30:00,42.23,42.36,42.16,42.23,48900.0,39.4722,39.5937,39.4067,39.4722,48900.0
2011-02-22 11:00:00,42.23,42.32,41.98,42.1,56200.0,39.4722,39.5563,39.2385,39.3507,56200.0
2011-02-22 11:30:00,42.09,42.16,41.95,42.11,44000.0,39.3413,39.4067,39.2104,39.36,44000.0
2011-02-22 12:00:00,42.12,42.18,42.09,42.11,58900.0,39.3693,39.4254,39.3413,39.36,58900.0
2011-02-22 12:30:00,42.12,42.14,41.94,41.98,65600.0,39.3693,39.388,39.2011,39.2385,65600.0
2011-02-22 13:00:00,41.97,42.05,41.7,41.7,31800.0,39.2291,39.3039,38.9768,38.9768,31800.0
2011-02-22 13:30:00,41.72,41.91,41.7,41.87,49000.0,38.9955,39.1731,38.9768,39.1357,49000.0
2011-02-22 14:00:00,41.87,41.94,41.75,41.75,48800.0,39.1357,39.2011,39.0235,39.0235,48800.0
2011-02-22 14:30:00,41.74,41.98,41.72,41.92,81200.0,39.0142,39.2385,38.9955,39.1824,81200.0
2011-02-22 15:00:00,41.92,41.99,41.76,41.98,115800.0,39.1824,39.2478,39.0329,39.2385,115800.0
2011-02-22 15:30:00,41.99,42.28,41.99,42.26,400000.0,39.2478,39.5189,39.2478,39.5002,400000.0
2011-02-23 09:30:00,42.22,42.82,41.99,42.65,56500.0,39.4628,40.0236,39.2478,39.8647,56500.0
2011-02-23 10:00:00,42.63,43.63,42.35,43.28,265400.0,39.846,40.7807,39.5843,40.4536,265400.0
2011-02-23 10:30:00,43.23,43.29,42.82,43.2,67600.0,40.4069,40.4629,40.0236,40.3788,67600.0
2011-02-23 11:00:00,43.19,43.31,43.1,43.13,84200.0,40.3695,40.4816,40.2853,40.3134,84200.0
2011-02-23 11:30:00,43.13,43.22,43.01,43.2,127000.0,40.3134,40.3975,40.2012,40.3788,127000.0
2011-02-23 12:00:00,43.2,43.2,42.94,43.07,96700.0,40.3788,40.3788,40.1358,40.2573,96700.0
2011-02-23 12:30:00,43.08,43.11,42.88,43.0,200800.0,40.2667,40.2947,40.0797,40.1919,200800.0
2011-02-23 13:00:00,43.0,43.01,42.62,42.77,120400.0,40.1919,40.2012,39.8367,39.9769,120400.0
2011-02-23 13:30:00,42.75,42.93,42.7,42.9,82500.0,39.9582,40.1264,39.9115,40.0984,82500.0
2011-02-23 14:00:00,42.9,43.3,42.88,43.21,87500.0,40.0984,40.4723,40.0797,40.3882,87500.0
2011-02-23 14:30:00,43.22,43.46,43.2,43.46,173300.0,40.3975,40.6218,40.3788,40.6218,173300.0
2011-02-23 15:00:00,43.45,43.7,43.33,43.69,153000.0,40.6125,40.8462,40.5003,40.8368,153000.0
2011-02-23 15:30:00,43.69,43.76,43.5,43.58,358400.0,40.8368,40.9022,40.6592,40.734,358400.0
2011-02-24 09:30:00,43.45,43.85,42.98,43.76,100700.0,40.6125,40.9864,40.1732,40.9022,100700.0
2011-02-24 10:00:00,43.77,44.18,43.59,43.97,55800.0,40.9116,41.2948,40.7433,41.0985,55800.0
2011-02-24 10:30:00,43.98,44.1,43.9,43.98,125300.0,41.1079,41.22,41.0331,41.1079,125300.0
2011-02-24 11:00:00,44.0,44.0,43.74,43.76,47500.0,41.1266,41.1266,40.8836,40.9022,47500.0
2011-02-24 11:30:00,43.74,43.77,43.59,43.67,30700.0,40.8836,40.9116,40.7433,40.8181,30700.0
2011-02-24 12:00:00,43.66,43.74,43.46,43.67,48300.0,40.8088,40.8836,40.6218,40.8181,48300.0
2011-02-24 12:30:00,43.67,43.72,43.52,43.65,41800.0,40.8181,40.8649,40.6779,40.7994,41800.0
2011-02-24 13:00:00,43.64,43.75,43.6,43.69,50600.0,40.7901,40.8929,40.7527,40.8368,50600.0
2011-02-24 13:30:00,43.7,43.74,43.32,43.4,68900.0,40.8462,40.8836,40.491,40.5658,68900.0
2011-02-24 14:00:00,43.39,43.5,43.31,43.45,50300.0,40.5564,40.6592,40.4816,40.6125,50300.0
2011-02-24 14:30:00,43.43,43.63,43.41,43.62,60600.0,40.5938,40.7807,40.5751,40.7714,60600.0
2011-02-24 15:00:00,43.61,43.76,43.55,43.73,76400.0,40.762,40.9022,40.706,40.8742,76400.0
2011-02-24 15:30:00,43.73,43.83,43.71,43.74,194300.0,40.8742,40.9677,40.8555,40.8836,194300.0
2011-02-25 09:30:00,43.71,44.92,43.55,44.86,126100.0,40.9007,42.0329,40.751,41.9768,126100.0
2011-02-25 10:00:00,44.83,45.25,44.81,44.95,102300.0,41.9487,42.3417,41.93,42.061,102300.0
2011-02-25 10:30:00,44.95,45.0,44.58,44.58,80000.0,42.061,42.1078,41.7148,41.7148,80000.0
2011-02-25 11:00:00,44.57,45.02,44.57,44.66,52500.0,41.7054,42.1265,41.7054,41.7896,52500.0
2011-02-25 11:30:00,44.66,44.8,44.43,44.69,46900.0,41.7896,41.9206,41.5744,41.8177,46900.0
2011-02-25 12:00:00,44.68,44.84,44.5,44.83,47400.0,41.8083,41.9581,41.6399,41.9487,47400.0
2011-02-25 12:30:00,44.83,44.88,44.51,44.64,32200.0,41.9487,41.9955,41.6493,41.7709,32200.0
2011-02-25 13:00:00,44.63,44.71,44.52,44.53,62700.0,41.7616,41.8364,41.6586,41.668,62700.0
2011-02-25 13:30:00,44.53,44.86,44.48,44.74,61300.0,41.668,41.9768,41.6212,41.8645,61300.0
2011-02-25 14:00:00,44.74,44.75,44.61,44.64,71200.0,41.8645,41.8738,41.7428,41.7709,71200.0
2011-02-25 14:30:00,44.67,44.9,44.65,44.85,115100.0,41.799,42.0142,41.7803,41.9674,115100.0
2011-02-25 15:00:00,44.85,44.93,44.68,44.87,80100.0,41.9674,42.0423,41.8083,41.9861,80100.0
2011-02-25 15:30:00,44.86,45.22,44.85,45.22,242000.0,41.9768,42.3136,41.9674,42.3136,242000.0
2011-02-28 09:30:00,45.25,46.72,45.25,45.83,259300.0,42.3417,43.7172,42.3417,42.8844,259300.0
2011-02-28 10:00:00,45.79,45.8,45.37,45.75,118500.0,42.847,42.8564,42.454,42.8096,118500.0
2011-02-28 10:30:00,45.75,45.95,45.73,45.85,115800.0,42.8096,42.9967,42.7909,42.9031,115800.0
2011-02-28 11:00:00,45.85,45.92,45.77,45.87,141700.0,42.9031,42.9686,42.8283,42.9219,141700.0
2011-02-28 11:30:00,45.87,45.96,45.8,45.89,126100.0,42.9219,43.0061,42.8564,42.9406,126100.0
2011-02-28 12:00:00,45.87,46.04,45.75,45.85,73300.0,42.9219,43.0809,42.8096,42.9031,73300.0
2011-02-28 12:30:00,45.84,45.92,45.77,45.86,134600.0,42.8938,42.9686,42.8283,42.9125,134600.0
2011-02-28 13:00:00,45.85,45.89,45.65,45.72,70900.0,42.9031,42.9406,42.716,42.7815,70900.0
2011-02-28 13:30:00,45.71,45.74,45.52,45.57,51100.0,42.7721,42.8002,42.5944,42.6411,51100.0
2011-02-28 14:00:00,45.58,45.83,45.47,45.64,67800.0,42.6505,42.8844,42.5476,42.7066,67800.0
2011-02-28 14:30:00,45.65,45.73,45.51,45.67,88800.0,42.716,42.7909,42.585,42.7347,88800.0
2011-02-28 15:00:00,45.68,45.75,45.6,45.65,138000.0,42.7441,42.8096,42.6692,42.716,138000.0
2011-02-28 15:30:00,45.65,45.76,45.51,45.72,239700.0,42.716,42.8189,42.585,42.7815,239700.0
2011-03-01 09:30:00,47.0,48.24,47.0,47.91,527100.0,43.9792,45.1395,43.9792,44.8307,527100.0
2011-03-01 10:00:00,47.95,48.02,47.08,47.16,413000.0,44.8682,44.9337,44.0541,44.1289,413000.0
2011-03-01 10:30:00,47.15,47.67,47.1,47.6,207600.0,44.1196,44.6062,44.0728,44.5407,207600.0
2011-03-01 11:00:00,47.61,47.85,47.54,47.77,288000.0,44.55,44.7746,44.4845,44.6997,288000.0
2011-03-01 11:30:00,47.75,47.95,47.69,47.88,156300.0,44.681,44.8682,44.6249,44.8027,156300.0
2011-03-01 12:00:00,47.88,47.89,47.55,47.75,95600.0,44.8027,44.812,44.4939,44.681,95600.0
2011-03-01 12:30:00,47.75,47.88,47.65,47.81,104900.0,44.681,44.8027,44.5875,44.7372,104900.0
2011-03-01 13:00:00,47.79,47.91,47.71,47.75,131500.0,44.7185,44.8307,44.6436,44.681,131500.0
2011-03-01 13:30:00,47.75,47.87,47.67,47.73,148700.0,44.681,44.7933,44.6062,44.6623,148700.0
2011-03-01 14:00:00,47.73,47.75,47.38,47.38,182800.0,44.6623,44.681,44.3348,44.3348,182800.0
2011-03-01 14:30:00,47.37,47.58,47.2,47.39,189300.0,44.3254,44.522,44.1664,44.3442,189300.0
2011-03-01 15:00:00,47.38,47.52,47.18,47.45,238700.0,44.3348,44.4658,44.1477,44.4003,238700.0
2011-03-01 15:30:00,47.46,47.49,47.33,47.45,298300.0,44.4097,44.4377,44.288,44.4003,298300.0
2011-03-02 09:30:00,47.3,47.61,47.05,47.52,81400.0,44.2599,44.55,44.026,44.4658,81400.0
2011-03-02 10:00:00,47.51,47.67,47.33,47.57,58500.0,44.4565,44.6062,44.288,44.5126,58500.0
2011-03-02 10:30:00,47.59,47.69,47.51,47.61,82100.0,44.5313,44.6249,44.4565,44.55,82100.0
2011-03-02 11:00:00,47.57,47.68,47.54,47.59,90700.0,44.5126,44.6155,44.4845,44.5313,90700.0
2011-03-02 11:30:00,47.58,47.74,47.55,47.72,81800.0,44.522,44.6717,44.4939,44.653,81800.0
2011-03-02 12:00:00,47.73,47.92,47.69,47.86,45400.0,44.6623,44.8401,44.6249,44.784,45400.0
2011-03-02 12:30:00,47.84,47.86,47.75,47.84,48300.0,44.7652,44.784,44.681,44.7652,48300.0
2011-03-02 13:00:00,47.84,47.94,47.81,47.88,30600.0,44.7652,44.8588,44.7372,44.8027,30600.0
2011-03-02 13:30:00,47.87,47.92,47.81,47.88,57300.0,44.7933,44.8401,44.7372,44.8027,57300.0
2011-03-02 14:00:00,47.87,47.9,47.78,47.83,89600.0,44.7933,44.8214,44.7091,44.7559,89600.0
2011-03-02 14:30:00,47.83,47.98,47.82,47.9,90100.0,44.7559,44.8962,44.7465,44.8214,90100.0
2011-03-02 15:00:00,47.89,48.07,47.89,48.0,172100.0,44.812,44.9805,44.812,44.915,172100.0
2011-03-02 15:30:00,48.0,48.09,48.0,48.05,192500.0,44.915,44.9992,44.915,44.9617,192500.0
2011-03-03 09:30:00,48.32,48.67,47.9,48.38,151000.0,45.2144,45.5419,44.8214,45.2705,151000.0
2011-03-03 10:00:00,48.35,48.45,48.11,48.12,139300.0,45.2425,45.336,45.0179,45.0272,139300.0
2011-03-03 10:30:00,48.12,48.5,47.98,48.29,74600.0,45.0272,45.3828,44.8962,45.1863,74600.0
2011-03-03 11:00:00,48.29,48.37,48.15,48.24,84300.0,45.1863,45.2612,45.0553,45.1395,84300.0
2011-03-03 11:30:00,48.24,48.31,47.98,48.28,115300.0,45.1395,45.205,44.8962,45.177,115300.0
2011-03-03 12:00:00,48.29,48.3,48.14,48.18,80900.0,45.1863,45.1957,45.046,45.0834,80900.0
2011-03-03 12:30:00,48.17,48.26,48.1,48.15,101800.0,45.074,45.1582,45.0085,45.0553,101800.0
2011-03-03 13:00:00,48.15,48.27,48.15,48.23,114400.0,45.0553,45.1676,45.0553,45.1302,114400.0
2011-03-03 13:30:00,48.21,48.25,48.18,48.21,109600.0,45.1115,45.1489,45.0834,45.1115,109600.0
2011-03-03 14:00:00,48.21,48.24,48.15,48.19,134200.0,45.1115,45.1395,45.0553,45.0927,134200.0
2011-03-03 14:30:00,48.2,48.22,48.07,48.19,116500.0,45.1021,45.1208,44.9805,45.0927,116500.0
2011-03-03 15:00:00,48.19,48.24,48.06,48.08,109500.0,45.0927,45.1395,44.9711,44.9898,109500.0
2011-03-03 15:30:00,48.06,48.15,47.94,48.04,323100.0,44.9711,45.0553,44.8588,44.9524,323100.0
2011-03-04 09:30:00,48.04,48.33,48.03,48.15,42600.0,44.9524,45.2237,44.943,45.0553,42600.0
2011-03-04 10:00:00,48.1,48.2,47.82,47.91,56600.0,45.0085,45.1021,44.7465,44.8307,56600.0
2011-03-04 10:30:00,47.9,47.98,47.65,47.88,125400.0,44.8214,44.8962,44.5875,44.8027,125400.0
2011-03-04 11:00:00,47.88,47.96,47.71,47.79,56800.0,44.8027,44.8775,44.6436,44.7185,56800.0
2011-03-04 11:30:00,47.79,47.94,47.74,47.78,27800.0,44.7185,44.8588,44.6717,44.7091,27800.0
2011-03-04 12:00:00,47.8,47.8,47.36,47.49,72300.0,44.7278,44.7278,44.3161,44.4377,72300.0
2011-03-04 12:30:00,47.51,47.74,47.51,47.7,25000.0,44.4565,44.6717,44.4565,44.6342,25000.0
2011-03-04 13:00:00,47.7,47.78,47.62,47.7,37900.0,44.6342,44.7091,44.5594,44.6342,37900.0
2011-03-04 13:30:00,47.69,47.79,47.45,47.47,89800.0,44.6249,44.7185,44.4003,44.419,89800.0
2011-03-04 14:00:00,47.45,47.53,47.39,47.46,85400.0,44.4003,44.4752,44.3442,44.4097,85400.0
2011-03-04 14:30:00,47.44,47.62,47.41,47.6,63900.0,44.391,44.5594,44.3629,44.5407,63900.0
2011-03-04 15:00:00,47.6,47.71,47.24,47.31,206400.0,44.5407,44.6436,44.2038,44.2693,206400.0
2011-03-04 15:30:00,47.31,47.67,47.25,47.66,266300.0,44.2693,44.6062,44.2132,44.5968,266300.0
2011-03-07 09:30:00,47.79,47.95,47.14,47.33,72600.0,44.7185,44.8682,44.1102,44.288,72600.0
2011-03-07 10:00:00,47.32,47.32,46.98,47.23,122000.0,44.2787,44.2787,43.9605,44.1944,122000.0
2011-03-07 10:30:00,47.24,47.25,46.84,47.08,60600.0,44.2038,44.2132,43.8295,44.0541,60600.0
2011-03-07 11:00:00,47.06,47.06,46.77,46.95,102700.0,44.0354,44.0354,43.764,43.9324,102700.0
2011-03-07 11:30:00,46.96,47.0,46.43,46.54,73600.0,43.9418,43.9792,43.4459,43.5488,73600.0
2011-03-07 12:00:00,46.55,46.82,46.54,46.78,50900.0,43.5582,43.8108,43.5488,43.7734,50900.0
2011-03-07 12:30:00,46.77,46.77,46.52,46.53,53800.0,43.764,43.764,43.5301,43.5394,53800.0
2011-03-07 13:00:00,46.54,46.62,46.34,46.5,76200.0,43.5488,43.6237,43.3616,43.5114,76200.0
2011-03-07 13:30:00,46.51,46.59,46.43,46.52,48800.0,43.5207,43.5956,43.4459,43.5301,48800.0
2011-03-07 14:00:00,46.51,46.91,46.5,46.9,40900.0,43.5207,43.895,43.5114,43.8857,40900.0
2011-03-07 14:30:00,46.82,46.9,46.8,46.86,39800.0,43.8108,43.8857,43.7921,43.8482,39800.0
2011-03-07 15:00:00,46.85,47.06,46.79,47.01,92800.0,43.8389,44.0354,43.7827,43.9886,92800.0
2011-03-07 15:30:00,46.99,47.14,46.95,47.02,129600.0,43.9699,44.1102,43.9324,43.9979,129600.0
2011-03-08 09:30:00,47.07,47.31,46.92,47.2,59300.0,44.0447,44.2693,43.9044,44.1664,59300.0
2011-03-08 10:00:00,47.21,47.75,47.18,47.74,48200.0,44.1757,44.681,44.1477,44.6717,48200.0
2011-03-08 10:30:00,47.74,47.85,47.63,47.71,54400.0,44.6717,44.7746,44.5687,44.6436,54400.0
2011-03-08 11:00:00,47.7,48.0,47.63,47.96,36600.0,44.6342,44.915,44.5687,44.8775,36600.0
2011-03-08 11:30:00,47.96,48.14,47.95,48.06,21800.0,44.8775,45.046,44.8682,44.9711,21800.0
2011-03-08 12:00:00,48.04,48.06,47.94,48.01,27400.0,44.9524,44.9711,44.8588,44.9243,27400.0
2011-03-08 12:30:00,48.0,48.01,47.73,47.74,62400.0,44.915,44.9243,44.6623,44.6717,62400.0
2011-03-08 13:00:00,47.75,47.9,47.71,47.79,82100.0,44.681,44.8214,44.6436,44.7185,82100.0
2011-03-08 13:30:00,47.79,47.95,47.79,47.85,30500.0,44.7185,44.8682,44.7185,44.7746,30500.0
2011-03-08 14:00:00,47.84,47.87,47.73,47.85,47100.0,44.7652,44.7933,44.6623,44.7746,47100.0
2011-03-08 14:30:00,47.84,47.86,47.73,47.84,58900.0,44.7652,44.784,44.6623,44.7652,58900.0
2011-03-08 15:00:00,47.83,47.85,47.71,47.75,82800.0,44.7559,44.7746,44.6436,44.681,82800.0
2011-03-08 15:30:00,47.76,47.81,47.61,47.65,117600.0,44.6904,44.7372,44.55,44.5875,117600.0
2011-03-09 09:30:00,47.72,47.9,47.61,47.69,53600.0,44.653,44.8214,44.55,44.6249,53600.0
2011-03-09 10:00:00,47.67,47.92,47.54,47.87,94200.0,44.6062,44.8401,44.4845,44.7933,94200.0
2011-03-09 10:30:00,47.87,47.97,47.7,47.85,147800.0,44.7933,44.8869,44.6342,44.7746,147800.0
2011-03-09 11:00:00,47.81,48.03,47.75,48.01,74900.0,44.7372,44.943,44.681,44.9243,74900.0
2011-03-09 11:30:00,47.96,48.0,47.81,47.89,67200.0,44.8775,44.915,44.7372,44.812,67200.0
2011-03-09 12:00:00,47.9,48.36,47.87,48.32,36500.0,44.8214,45.2518,44.7933,45.2144,36500.0
2011-03-09 12:30:00,48.29,48.29,48.08,48.16,25000.0,45.1863,45.1863,44.9898,45.0647,25000.0
2011-03-09 13:00:00,48.16,48.19,48.06,48.17,17500.0,45.0647,45.0927,44.9711,45.074,17500.0
2011-03-09 13:30:00,48.17,48.25,48.15,48.19,16800.0,45.074,45.1489,45.0553,45.0927,16800.0
2011-03-09 14:00:00,48.18,48.22,48.09,48.1,25100.0,45.0834,45.1208,44.9992,45.0085,25100.0
2011-03-09 14:30:00,48.1,48.28,48.04,48.25,46300.0,45.0085,45.177,44.9524,45.1489,46300.0
2011-03-09 15:00:00,48.25,48.3,48.21,48.26,84400.0,45.1489,45.1957,45.1115,45.1582,84400.0
2011-03-09 15:30:00,48.26,48.5,48.19,48.45,318700.0,45.1582,45.3828,45.0927,45.336,318700.0
2011-03-10 09:30:00,47.97,48.02,47.46,47.59,103700.0,44.8869,44.9337,44.4097,44.5313,103700.0
2011-03-10 10:00:00,47.58,47.65,47.16,47.45,105700.0,44.522,44.5875,44.1289,44.4003,105700.0
2011-03-10 10:30:00,47.45,47.46,47.21,47.33,35100.0,44.4003,44.4097,44.1757,44.288,35100.0
2011-03-10 11:00:00,47.32,47.4,47.16,47.37,31400.0,44.2787,44.3535,44.1289,44.3254,31400.0
2011-03-10 11:30:00,47.34,47.61,47.34,47.61,30200.0,44.2974,44.55,44.2974,44.55,30200.0
2011-03-10 12:00:00,47.63,47.7,47.5,47.55,26300.0,44.5687,44.6342,44.4471,44.4939,26300.0
2011-03-10 12:30:00,47.57,47.71,47.45,47.63,16900.0,44.5126,44.6436,44.4003,44.5687,16900.0
2011-03-10 13:00:00,47.64,47.71,47.48,47.5,29500.0,44.5781,44.6436,44.4284,44.4471,29500.0
2011-03-10 13:30:00,47.49,47.52,47.22,47.3,62700.0,44.4377,44.4658,44.1851,44.2599,62700.0
2011-03-10 14:00:00,47.31,47.45,47.25,47.41,39100.0,44.2693,44.4003,44.2132,44.3629,39100.0
2011-03-10 14:30:00,47.39,47.51,47.37,47.43,26500.0,44.3442,44.4565,44.3254,44.3816,26500.0
2011-03-10 15:00:00,47.45,47.45,47.21,47.3,75600.0,44.4003,44.4003,44.1757,44.2599,75600.0
2011-03-10 15:30:00,47.3,47.41,47.24,47.3,87500.0,44.2599,44.3629,44.2038,44.2599,87500.0
2011-03-11 09:30:00,46.93,47.09,46.42,46.63,39400.0,43.9137,44.0634,43.4365,43.633,39400.0
2011-03-11 10:00:00,46.58,46.62,46.36,46.36,27100.0,43.5862,43.6237,43.3804,43.3804,27100.0
2011-03-11 10:30:00,46.36,46.39,46.19,46.25,34200.0,43.3804,43.4084,43.2213,43.2774,34200.0
2011-03-11 11:00:00,46.27,46.78,46.27,46.7,31600.0,43.2961,43.7734,43.2961,43.6985,31600.0
2011-03-11 11:30:00,46.69,47.04,46.69,46.89,28600.0,43.6892,44.0167,43.6892,43.8763,28600.0
2011-03-11 12:00:00,46.93,47.22,46.92,47.18,29600.0,43.9137,44.1851,43.9044,44.1477,29600.0
2011-03-11 12:30:00,47.18,47.25,47.15,47.19,31300.0,44.1477,44.2132,44.1196,44.157,31300.0
2011-03-11 13:00:00,47.18,47.23,47.02,47.22,44600.0,44.1477,44.1944,43.9979,44.1851,44600.0
2011-03-11 13:30:00,47.23,47.32,47.07,47.19,49800.0,44.1944,44.2787,44.0447,44.157,49800.0
2011-03-11 14:00:00,47.16,47.31,47.16,47.25,38800.0,44.1289,44.2693,44.1289,44.2132,38800.0
2011-03-11 14:30:00,47.26,47.3,47.06,47.08,27100.0,44.2225,44.2599,44.0354,44.0541,27100.0
2011-03-11 15:00:00,47.09,47.19,46.98,47.18,62000.0,44.0634,44.157,43.9605,44.1477,62000.0
2011-03-11 15:30:00,47.19,47.23,47.02,47.08,140500.0,44.157,44.1944,43.9979,44.0541,140500.0
2011-03-14 09:30:00,46.8,47.3,46.8,47.23,76400.0,43.7921,44.2599,43.7921,44.1944,76400.0
2011-03-14 10:00:00,47.22,47.49,47.22,47.41,43500.0,44.1851,44.4377,44.1851,44.3629,43500.0
2011-03-14 10:30:00,47.4,47.51,47.01,47.06,67300.0,44.3535,44.4565,43.9886,44.0354,67300.0
2011-03-14 11:00:00,47.06,47.13,46.47,46.57,58900.0,44.0354,44.1009,43.4833,43.5769,58900.0
2011-03-14 11:30:00,46.58,46.58,46.2,46.25,31400.0,43.5862,43.5862,43.2306,43.2774,31400.0
2011-03-14 12:00:00,46.24,46.75,46.24,46.72,82100.0,43.2681,43.7453,43.2681,43.7172,82100.0
2011-03-14 12:30:00,46.73,46.74,46.57,46.68,15300.0,43.7266,43.7359,43.5769,43.6798,15300.0
2011-03-14 13:00:00,46.67,46.75,46.64,46.72,22500.0,43.6704,43.7453,43.6424,43.7172,22500.0
2011-03-14 13:30:00,46.69,46.71,46.46,46.61,56000.0,43.6892,43.7079,43.4739,43.6143,56000.0
2011-03-14 14:00:00,46.62,46.81,46.61,46.8,27600.0,43.6237,43.8014,43.6143,43.7921,27600.0
2011-03-14 14:30:00,46.78,46.82,46.71,46.8,38400.0,43.7734,43.8108,43.7079,43.7921,38400.0
2011-03-14 15:00:00,46.8,46.88,46.66,46.73,69800.0,43.7921,43.8669,43.6611,43.7266,69800.0
2011-03-14 15:30:00,46.73,46.78,46.62,46.69,130200.0,43.7266,43.7734,43.6237,43.6892,130200.0
2011-03-15 09:30:00,45.85,46.12,45.54,46.01,84600.0,42.9031,43.1558,42.6131,43.0529,84600.0
2011-03-15 10:00:00,46.03,46.63,45.98,46.61,48600.0,43.0716,43.633,43.0248,43.6143,48600.0
2011-03-15 10:30:00,46.63,46.69,46.48,46.55,36100.0,43.633,43.6892,43.4927,43.5582,36100.0
2011-03-15 11:00:00,46.54,46.67,46.3,46.46,26900.0,43.5488,43.6704,43.3242,43.4739,26900.0
2011-03-15 11:30:00,46.5,46.6,46.35,46.39,29300.0,43.5114,43.6049,43.371,43.4084,29300.0
2011-03-15 12:00:00,46.38,46.89,46.37,46.85,37700.0,43.3991,43.8763,43.3897,43.8389,37700.0
2011-03-15 12:30:00,46.84,46.9,46.62,46.82,20600.0,43.8295,43.8857,43.6237,43.8108,20600.0
2011-03-15 13:00:00,46.79,46.81,46.63,46.63,31600.0,43.7827,43.8014,43.633,43.633,31600.0
2011-03-15 13:30:00,46.61,46.76,46.61,46.74,23300.0,43.6143,43.7547,43.6143,43.7359,23300.0
2011-03-15 14:00:00,46.75,46.98,46.64,46.82,47600.0,43.7453,43.9605,43.6424,43.8108,47600.0
2011-03-15 14:30:00,46.83,47.05,46.69,46.97,70200.0,43.8202,44.026,43.6892,43.9512,70200.0
2011-03-15 15:00:00,46.97,47.21,46.94,47.2,78900.0,43.9512,44.1757,43.9231,44.1664,78900.0
2011-03-15 15:30:00,47.2,47.2,46.94,46.98,209500.0,44.1664,44.1664,43.9231,43.9605,209500.0
2011-03-16 09:30:00,48.4,48.87,47.55,48.42,238900.0,45.2892,45.729,44.4939,45.308,238900.0
2011-03-16 10:00:00,48.42,48.53,48.1,48.44,140300.0,45.308,45.4109,45.0085,45.3267,140300.0
2011-03-16 10:30:00,48.45,48.47,47.97,47.97,155300.0,45.336,45.3548,44.8869,44.8869,155300.0
2011-03-16 11:00:00,48.0,48.14,47.57,48.12,149100.0,44.915,45.046,44.5126,45.0272,149100.0
2011-03-16 11:30:00,48.11,48.24,47.96,48.05,40100.0,45.0179,45.1395,44.8775,44.9617,40100.0
2011-03-16 12:00:00,48.07,48.09,47.81,48.04,58100.0,44.9805,44.9992,44.7372,44.9524,58100.0
2011-03-16 12:30:00,48.02,48.48,48.0,48.41,88400.0,44.9337,45.3641,44.915,45.2986,88400.0
2011-03-16 13:00:00,48.43,48.43,48.04,48.14,37800.0,45.3173,45.3173,44.9524,45.046,37800.0
2011-03-16 13:30:00,48.13,48.14,47.86,47.86,39900.0,45.0366,45.046,44.784,44.784,39900.0
2011-03-16 14:00:00,47.86,47.87,47.4,47.6,74600.0,44.784,44.7933,44.3535,44.5407,74600.0
2011-03-16 14:30:00,47.62,48.13,47.49,47.99,122900.0,44.5594,45.0366,44.4377,44.9056,122900.0
2011-03-16 15:00:00,47.99,48.19,47.93,48.02,99000.0,44.9056,45.0927,44.8495,44.9337,99000.0
2011-03-16 15:30:00,48.02,48.02,47.61,47.66,178700.0,44.9337,44.9337,44.55,44.5968,178700.0
2011-03-17 09:30:00,48.14,48.33,47.43,47.49,122200.0,45.046,45.2237,44.3816,44.4377,122200.0
2011-03-17 10:00:00,47.52,47.56,47.24,47.56,88500.0,44.4658,44.5032,44.2038,44.5032,88500.0
2011-03-17 10:30:00,47.53,47.93,47.47,47.69,38300.0,44.4752,44.8495,44.419,44.6249,38300.0
2011-03-17 11:00:00,47.69,47.78,47.42,47.44,50500.0,44.6249,44.7091,44.3722,44.391,50500.0
2011-03-17 11:30:00,47.47,47.55,47.36,47.45,34700.0,44.419,44.4939,44.3161,44.4003,34700.0
2011-03-17 12:00:00,47.44,47.54,47.33,47.37,20600.0,44.391,44.4845,44.288,44.3254,20600.0
2011-03-17 12:30:00,47.38,47.44,47.25,47.31,17900.0,44.3348,44.391,44.2132,44.2693,17900.0
2011-03-17 13:00:00,47.31,47.37,47.15,47.15,25300.0,44.2693,44.3254,44.1196,44.1196,25300.0
2011-03-17 13:30:00,47.14,47.21,47.03,47.05,65400.0,44.1102,44.1757,44.0073,44.026,65400.0
2011-03-17 14:00:00,47.06,47.1,46.95,47.0,37200.0,44.0354,44.0728,43.9324,43.9792,37200.0
2011-03-17 14:30:00,47.0,47.18,47.0,47.07,40500.0,43.9792,44.1477,43.9792,44.0447,40500.0
2011-03-17 15:00:00,47.07,47.16,46.89,46.9,71400.0,44.0447,44.1289,43.8763,43.8857,71400.0
2011-03-17 15:30:00,46.9,47.09,46.88,46.99,151500.0,43.8857,44.0634,43.8669,43.9699,151500.0
2011-03-18 09:30:00,47.31,47.5,47.15,47.23,83200.0,44.2693,44.4471,44.1196,44.1944,83200.0
2011-03-18 10:00:00,47.21,47.29,46.75,46.86,64800.0,44.1757,44.2506,43.7453,43.8482,64800.0
2011-03-18 10:30:00,46.87,47.09,46.84,47.06,32900.0,43.8576,44.0634,43.8295,44.0354,32900.0
2011-03-18 11:00:00,47.09,47.12,46.86,46.86,34500.0,44.0634,44.0915,43.8482,43.8482,34500.0
2011-03-18 11:30:00,46.87,47.02,46.81,46.9,25400.0,43.8576,43.9979,43.8014,43.8857,25400.0
2011-03-18 12:00:00,46.9,46.97,46.8,46.9,19800.0,43.8857,43.9512,43.7921,43.8857,19800.0
2011-03-18 12:30:00,46.91,47.17,46.85,47.12,49100.0,43.895,44.1383,43.8389,44.0915,49100.0
2011-03-18 13:00:00,47.1,47.26,47.1,47.23,47400.0,44.0728,44.2225,44.0728,44.1944,47400.0
2011-03-18 13:30:00,47.25,47.31,47.17,47.25,29300.0,44.2132,44.2693,44.1383,44.2132,29300.0
2011-03-18 14:00:00,47.28,47.29,47.03,47.09,32400.0,44.2412,44.2506,44.0073,44.0634,32400.0
2011-03-18 14:30:00,47.09,47.11,46.93,47.0,44200.0,44.0634,44.0822,43.9137,43.9792,44200.0
2011-03-18 15:00:00,46.98,47.03,46.87,46.88,62500.0,43.9605,44.0073,43.8576,43.8669,62500.0
2011-03-18 15:30:00,46.89,47.0,46.79,46.89,173100.0,43.8763,43.9792,43.7827,43.8763,173100.0
2011-03-21 09:30:00,47.29,47.57,47.02,47.16,64000.0,44.2506,44.5126,43.9979,44.1289,64000.0
2011-03-21 10:00:00,47.13,47.33,46.85,47.01,49600.0,44.1009,44.288,43.8389,43.9886,49600.0
2011-03-21 10:30:00,47.01,47.03,46.72,46.88,49400.0,43.9886,44.0073,43.7172,43.8669,49400.0
2011-03-21 11:00:00,46.86,46.94,46.69,46.74,44200.0,43.8482,43.9231,43.6892,43.7359,44200.0
2011-03-21 11:30:00,46.77,46.94,46.75,46.88,31100.0,43.764,43.9231,43.7453,43.8669,31100.0
2011-03-21 12:00:00,46.88,46.93,46.87,46.91,25500.0,43.8669,43.9137,43.8576,43.895,25500.0
2011-03-21 12:30:00,46.91,46.91,46.8,46.83,31800.0,43.895,43.895,43.7921,43.8202,31800.0
2011-03-21 13:00:00,46.83,46.83,46.63,46.66,20900.0,43.8202,43.8202,43.633,43.6611,20900.0
2011-03-21 13:30:00,46.66,46.68,46.56,46.64,30600.0,43.6611,43.6798,43.5675,43.6424,30600.0
2011-03-21 14:00:00,46.63,46.8,46.63,46.78,21800.0,43.633,43.7921,43.633,43.7734,21800.0
2011-03-21 14:30:00,46.79,46.9,46.79,46.86,29000.0,43.7827,43.8857,43.7827,43.8482,29000.0
2011-03-21 15:00:00,46.85,46.92,46.77,46.92,50100.0,43.8389,43.9044,43.764,43.9044,50100.0
2011-03-21 15:30:00,46.91,46.94,46.81,46.85,112600.0,43.895,43.9231,43.8014,43.8389,112600.0
2011-03-22 09:30:00,46.74,47.21,46.46,46.52,74200.0,43.7359,44.1757,43.4739,43.5301,74200.0
2011-03-22 10:00:00,46.49,46.6,46.29,46.38,44600.0,43.502,43.6049,43.3149,43.3991,44600.0
2011-03-22 10:30:00,46.37,46.4,46.15,46.22,37200.0,43.3897,43.4178,43.1839,43.2494,37200.0
2011-03-22 11:00:00,46.21,46.61,46.19,46.55,32800.0,43.24,43.6143,43.2213,43.5582,32800.0
2011-03-22 11:30:00,46.57,46.7,46.46,46.6,32700.0,43.5769,43.6985,43.4739,43.6049,32700.0
2011-03-22 12:00:00,46.61,46.61,46.34,46.34,27900.0,43.6143,43.6143,43.3616,43.3616,27900.0
2011-03-22 12:30:00,46.34,46.36,46.16,46.17,29100.0,43.3616,43.3804,43.1932,43.2026,29100.0
2011-03-22 13:00:00,46.17,46.17,45.89,45.89,45100.0,43.2026,43.2026,42.9406,42.9406,45100.0
2011-03-22 13:30:00,45.89,45.99,45.81,45.98,39400.0,42.9406,43.0341,42.8657,43.0248,39400.0
2011-03-22 14:00:00,45.98,46.03,45.84,45.95,41600.0,43.0248,43.0716,42.8938,42.9967,41600.0
2011-03-22 14:30:00,45.94,46.14,45.94,46.13,37700.0,42.9874,43.1745,42.9874,43.1651,37700.0
2011-03-22 15:00:00,46.13,46.21,46.05,46.21,69000.0,43.1651,43.24,43.0903,43.24,69000.0
2011-03-22 15:30:00,46.21,46.25,46.11,46.15,76400.0,43.24,43.2774,43.1464,43.1839,76400.0
2011-03-23 09:30:00,46.25,46.61,46.2,46.33,47200.0,43.2774,43.6143,43.2306,43.3523,47200.0
2011-03-23 10:00:00,46.32,46.41,46.08,46.12,119600.0,43.3429,43.4272,43.1184,43.1558,119600.0
2011-03-23 10:30:00,46.14,46.3,45.97,45.98,116200.0,43.1745,43.3242,43.0154,43.0248,116200.0
2011-03-23 11:00:00,45.98,46.09,45.91,46.02,28800.0,43.0248,43.1277,42.9593,43.0622,28800.0
2011-03-23 11:30:00,46.03,46.04,45.84,45.87,23000.0,43.0716,43.0809,42.8938,42.9219,23000.0
2011-03-23 12:00:00,45.92,46.22,45.91,46.19,89700.0,42.9686,43.2494,42.9593,43.2213,89700.0
2011-03-23 12:30:00,46.21,46.37,46.21,46.31,20200.0,43.24,43.3897,43.24,43.3336,20200.0
2011-03-23 13:00:00,46.32,46.35,46.24,46.24,14200.0,43.3429,43.371,43.2681,43.2681,14200.0
2011-03-23 13:30:00,46.27,46.29,46.18,46.18,11100.0,43.2961,43.3149,43.2119,43.2119,11100.0
2011-03-23 14:00:00,46.19,46.22,46.09,46.14,27400.0,43.2213,43.2494,43.1277,43.1745,27400.0
2011-03-23 14:30:00,46.13,46.33,46.06,46.23,28100.0,43.1651,43.3523,43.0996,43.2587,28100.0
2011-03-23 15:00:00,46.22,46.41,46.2,46.34,25800.0,43.2494,43.4272,43.2306,43.3616,25800.0
2011-03-23 15:30:00,46.34,46.36,46.1,46.12,56800.0,43.3616,43.3804,43.1371,43.1558,56800.0
2011-03-24 09:30:00,46.37,46.6,46.1,46.11,39300.0,43.3897,43.6049,43.1371,43.1464,39300.0
2011-03-24 10:00:00,46.13,46.31,45.89,46.07,28200.0,43.1651,43.3336,42.9406,43.109,28200.0
2011-03-24 10:30:00,46.07,46.46,46.07,46.42,27700.0,43.109,43.4739,43.109,43.4365,27700.0
2011-03-24 11:00:00,46.42,46.45,46.36,46.37,27100.0,43.4365,43.4646,43.3804,43.3897,27100.0
2011-03-24 11:30:00,46.37,46.41,46.29,46.35,32200.0,43.3897,43.4272,43.3149,43.371,32200.0
2011-03-24 12:00:00,46.36,46.65,46.34,46.65,18700.0,43.3804,43.6517,43.3616,43.6517,18700.0
2011-03-24 12:30:00,46.65,46.66,46.52,46.58,19200.0,43.6517,43.6611,43.5301,43.5862,19200.0
2011-03-24 13:00:00,46.57,46.59,46.39,46.44,28600.0,43.5769,43.5956,43.4084,43.4552,28600.0
2011-03-24 13:30:00,46.44,46.47,46.28,46.45,23600.0,43.4552,43.4833,43.3055,43.4646,23600.0
2011-03-24 14:00:00,46.48,46.6,46.47,46.57,17600.0,43.4927,43.6049,43.4833,43.5769,17600.0
2011-03-24 14:30:00,46.57,46.59,46.4,46.48,37500.0,43.5769,43.5956,43.4178,43.4927,37500.0
2011-03-24 15:00:00,46.49,46.52,46.44,46.49,65300.0,43.502,43.5301,43.4552,43.502,65300.0
2011-03-24 15:30:00,46.5,46.69,46.45,46.67,197800.0,43.5114,43.6892,43.4646,43.6704,197800.0
2011-03-25 09:30:00,46.65,47.16,46.65,47.13,32400.0,43.6517,44.1289,43.6517,44.1009,32400.0
2011-03-25 10:00:00,47.14,47.65,47.07,47.61,41800.0,44.1102,44.5875,44.0447,44.55,41800.0
2011-03-25 10:30:00,47.62,47.78,47.56,47.65,90400.0,44.5594,44.7091,44.5032,44.5875,90400.0
2011-03-25 11:00:00,47.64,47.81,47.56,47.64,65100.0,44.5781,44.7372,44.5032,44.5781,65100.0
2011-03-25 11:30:00,47.65,47.65,47.38,47.51,24800.0,44.5875,44.5875,44.3348,44.4565,24800.0
2011-03-25 12:00:00,47.5,47.56,47.35,47.36,21100.0,44.4471,44.5032,44.3067,44.3161,21100.0
2011-03-25 12:30:00,47.38,47.41,47.23,47.28,16400.0,44.3348,44.3629,44.1944,44.2412,16400.0
2011-03-25 13:00:00,47.27,47.37,47.14,47.37,48800.0,44.2319,44.3254,44.1102,44.3254,48800.0
2011-03-25 13:30:00,47.36,47.4,47.3,47.32,46300.0,44.3161,44.3535,44.2599,44.2787,46300.0
2011-03-25 14:00:00,47.34,47.34,47.03,47.05,29800.0,44.2974,44.2974,44.0073,44.026,29800.0
2011-03-25 14:30:00,47.05,47.16,46.99,47.1,20200.0,44.026,44.1289,43.9699,44.0728,20200.0
2011-03-25 15:00:00,47.11,47.13,46.99,47.0,42800.0,44.0822,44.1009,43.9699,43.9792,42800.0
2011-03-25 15:30:00,47.0,47.04,46.86,46.92,58000.0,43.9792,44.0167,43.8482,43.9044,58000.0
2011-03-28 09:30:00,46.83,46.99,46.78,46.9,31800.0,43.8202,43.9699,43.7734,43.8857,31800.0
2011-03-28 10:00:00,46.9,47.0,46.83,46.99,24200.0,43.8857,43.9792,43.8202,43.9699,24200.0
2011-03-28 10:30:00,46.95,47.05,46.78,46.92,16200.0,43.9324,44.026,43.7734,43.9044,16200.0
2011-03-28 11:00:00,46.93,46.93,46.73,46.79,28800.0,43.9137,43.9137,43.7266,43.7827,28800.0
2011-03-28 11:30:00,46.8,46.81,46.76,46.8,12200.0,43.7921,43.8014,43.7547,43.7921,12200.0
2011-03-28 12:00:00,46.79,46.81,46.72,46.72,10600.0,43.7827,43.8014,43.7172,43.7172,10600.0
2011-03-28 12:30:00,46.73,46.75,46.71,46.72,15500.0,43.7266,43.7453,43.7079,43.7172,15500.0
2011-03-28 13:00:00,46.71,46.76,46.69,46.75,123500.0,43.7079,43.7547,43.6892,43.7453,123500.0
2011-03-28 13:30:00,46.75,46.9,46.75,46.9,44500.0,43.7453,43.8857,43.7453,43.8857,44500.0
2011-03-28 14:00:00,46.89,46.96,46.88,46.96,49600.0,43.8763,43.9418,43.8669,43.9418,49600.0
2011-03-28 14:30:00,46.97,47.02,46.94,46.99,57500.0,43.9512,43.9979,43.9231,43.9699,57500.0
2011-03-28 15:00:00,46.99,47.02,46.91,46.93,52800.0,43.9699,43.9979,43.895,43.9137,52800.0
2011-03-28 15:30:00,46.93,46.95,46.74,46.78,152800.0,43.9137,43.9324,43.7359,43.7734,152800.0
2011-03-29 09:30:00,46.8,47.01,46.46,46.58,25200.0,43.7921,43.9886,43.4739,43.5862,25200.0
2011-03-29 10:00:00,46.51,46.75,46.51,46.71,68300.0,43.5207,43.7453,43.5207,43.7079,68300.0
2011-03-29 10:30:00,46.72,46.8,46.56,46.6,28100.0,43.7172,43.7921,43.5675,43.6049,28100.0
2011-03-29 11:00:00,46.64,46.79,46.61,46.72,44200.0,43.6424,43.7827,43.6143,43.7172,44200.0
2011-03-29 11:30:00,46.73,46.79,46.62,46.76,30300.0,43.7266,43.7827,43.6237,43.7547,30300.0
2011-03-29 12:00:00,46.76,46.96,46.74,46.89,29700.0,43.7547,43.9418,43.7359,43.8763,29700.0
2011-03-29 12:30:00,46.89,46.89,46.75,46.83,43800.0,43.8763,43.8763,43.7453,43.8202,43800.0
2011-03-29 13:00:00,46.83,47.06,46.82,46.92,64200.0,43.8202,44.0354,43.8108,43.9044,64200.0
2011-03-29 13:30:00,46.93,47.09,46.92,47.0,47100.0,43.9137,44.0634,43.9044,43.9792,47100.0
2011-03-29 14:00:00,47.01,47.16,46.97,47.15,61700.0,43.9886,44.1289,43.9512,44.1196,61700.0
2011-03-29 14:30:00,47.16,47.38,47.14,47.35,146800.0,44.1289,44.3348,44.1102,44.3067,146800.0
2011-03-29 15:00:00,47.36,47.49,47.3,47.48,80000.0,44.3161,44.4377,44.2599,44.4284,80000.0
2011-03-29 15:30:00,47.47,47.53,47.37,47.38,110300.0,44.419,44.4752,44.3254,44.3348,110300.0
2011-03-30 09:30:00,47.61,47.97,47.6,47.9,44700.0,44.55,44.8869,44.5407,44.8214,44700.0
2011-03-30 10:00:00,47.9,47.99,47.83,47.92,73800.0,44.8214,44.9056,44.7559,44.8401,73800.0
2011-03-30 10:30:00,47.92,48.25,47.92,48.11,79500.0,44.8401,45.1489,44.8401,45.0179,79500.0
2011-03-30 11:00:00,48.11,48.69,48.06,48.5,143300.0,45.0179,45.5606,44.9711,45.3828,143300.0
2011-03-30 11:30:00,48.52,48.57,48.38,48.55,41400.0,45.4015,45.4483,45.2705,45.4296,41400.0
2011-03-30 12:00:00,48.55,48.62,48.49,48.53,33100.0,45.4296,45.4951,45.3735,45.4109,33100.0
2011-03-30 12:30:00,48.52,48.67,48.49,48.65,58400.0,45.4015,45.5419,45.3735,45.5232,58400.0
2011-03-30 13:00:00,48.66,48.81,48.6,48.81,68000.0,45.5325,45.6729,45.4764,45.6729,68000.0
2011-03-30 13:30:00,48.8,48.86,48.79,48.8,78800.0,45.6635,45.7197,45.6542,45.6635,78800.0
2011-03-30 14:00:00,48.8,49.03,48.78,49.02,83000.0,45.6635,45.8788,45.6448,45.8694,83000.0
2011-03-30 14:30:00,49.02,49.02,48.8,48.81,78100.0,45.8694,45.8694,45.6635,45.6729,78100.0
2011-03-30 15:00:00,48.8,48.81,48.7,48.73,84200.0,45.6635,45.6729,45.57,45.598,84200.0
2011-03-30 15:30:00,48.74,48.85,48.71,48.81,173600.0,45.6074,45.7103,45.5793,45.6729,173600.0
2011-03-31 09:30:00,48.76,49.16,48.64,48.84,47800.0,45.6261,46.0004,45.5138,45.701,47800.0
2011-03-31 10:00:00,48.83,48.86,48.55,48.71,46200.0,45.6916,45.7197,45.4296,45.5793,46200.0
2011-03-31 10:30:00,48.72,49.07,48.72,49.04,32800.0,45.5887,45.9162,45.5887,45.8881,32800.0
2011-03-31 11:00:00,49.02,49.12,48.95,49.07,23600.0,45.8694,45.963,45.8039,45.9162,23600.0
2011-03-31 11:30:00,49.08,49.14,49.08,49.12,30500.0,45.9255,45.9817,45.9255,45.963,30500.0
2011-03-31 12:00:00,49.11,49.39,49.11,49.37,20300.0,45.9536,46.2156,45.9536,46.1969,20300.0
2011-03-31 12:30:00,49.36,49.36,49.19,49.23,29900.0,46.1875,46.1875,46.0285,46.0659,29900.0
2011-03-31 13:00:00,49.23,49.26,49.15,49.16,23800.0,46.0659,46.094,45.991,46.0004,23800.0
2011-03-31 13:30:00,49.16,49.17,49.08,49.13,27900.0,46.0004,46.0098,45.9255,45.9723,27900.0
2011-03-31 14:00:00,49.13,49.23,49.08,49.21,38500.0,45.9723,46.0659,45.9255,46.0472,38500.0
2011-03-31 14:30:00,49.21,49.63,49.21,49.63,112900.0,46.0472,46.4402,46.0472,46.4402,112900.0
2011-03-31 15:00:00,49.62,49.75,49.6,49.61,96200.0,46.4308,46.5525,46.4121,46.4215,96200.0
2011-03-31 15:30:00,49.61,49.61,49.37,49.41,183500.0,46.4215,46.4215,46.1969,46.2343,183500.0
2011-04-01 09:30:00,49.73,50.32,49.63,49.92,89300.0,46.5338,47.0858,46.4402,46.7116,89300.0
2011-04-01 10:00:00,49.9,50.05,49.68,49.83,50000.0,46.6928,46.8332,46.487,46.6273,50000.0
2011-04-01 10:30:00,49.84,50.1,49.77,50.07,28400.0,46.6367,46.88,46.5712,46.8519,28400.0
2011-04-01 11:00:00,50.08,50.17,49.73,49.75,57200.0,46.8613,46.9455,46.5338,46.5525,57200.0
2011-04-01 11:30:00,49.74,49.89,49.7,49.88,19600.0,46.5431,46.6835,46.5057,46.6741,19600.0
2011-04-01 12:00:00,49.87,49.88,49.75,49.8,14100.0,46.6648,46.6741,46.5525,46.5993,14100.0
2011-04-01 12:30:00,49.81,49.99,49.81,49.98,70400.0,46.6086,46.7771,46.6086,46.7677,70400.0
2011-04-01 13:00:00,49.99,50.02,49.93,49.97,22400.0,46.7771,46.8051,46.7209,46.7583,22400.0
2011-04-01 13:30:00,49.98,50.17,49.98,50.12,29900.0,46.7677,46.9455,46.7677,46.8987,29900.0
2011-04-01 14:00:00,50.12,50.22,49.87,49.87,43600.0,46.8987,46.9923,46.6648,46.6648,43600.0
2011-04-01 14:30:00,49.87,49.88,49.71,49.71,32800.0,46.6648,46.6741,46.5151,46.5151,32800.0
2011-04-01 15:00:00,49.72,49.76,49.63,49.72,48800.0,46.5244,46.5618,46.4402,46.5244,48800.0
2011-04-01 15:30:00,49.71,49.8,49.68,49.79,133700.0,46.5151,46.5993,46.487,46.5899,133700.0
2011-04-04 09:30:00,49.91,50.35,49.91,50.15,31800.0,46.7022,47.1139,46.7022,46.9268,31800.0
2011-04-04 10:00:00,50.14,50.57,50.1,50.56,96500.0,46.9174,47.3198,46.88,47.3104,96500.0
2011-04-04 10:30:00,50.57,51.18,50.57,50.89,111000.0,47.3198,47.8906,47.3198,47.6192,111000.0
2011-04-04 11:00:00,50.89,50.94,50.76,50.79,47700.0,47.6192,47.666,47.4976,47.5256,47700.0
2011-04-04 11:30:00,50.81,50.97,50.8,50.81,41200.0,47.5444,47.6941,47.535,47.5444,41200.0
2011-04-04 12:00:00,50.82,50.83,50.65,50.72,77900.0,47.5537,47.5631,47.3946,47.4601,77900.0
2011-04-04 12:30:00,50.7,50.78,50.69,50.78,40000.0,47.4414,47.5163,47.4321,47.5163,40000.0
2011-04-04 13:00:00,50.77,50.79,50.72,50.74,29500.0,47.5069,47.5256,47.4601,47.4789,29500.0
2011-04-04 13:30:00,50.74,50.78,50.67,50.77,106800.0,47.4789,47.5163,47.4134,47.5069,106800.0
2011-04-04 14:00:00,50.79,51.03,50.7,51.03,48300.0,47.5256,47.7502,47.4414,47.7502,48300.0
2011-04-04 14:30:00,51.01,51.09,50.87,50.93,76200.0,47.7315,47.8064,47.6005,47.6566,76200.0
2011-04-04 15:00:00,50.93,50.93,50.76,50.9,130400.0,47.6566,47.6566,47.4976,47.6286,130400.0
2011-04-04 15:30:00,50.88,51.01,50.79,50.91,277400.0,47.6099,47.7315,47.5256,47.6379,277400.0
2011-04-05 09:30:00,50.83,51.0,50.72,50.91,95600.0,47.5631,47.7221,47.4601,47.6379,95600.0
2011-04-05 10:00:00,50.91,51.13,50.83,50.99,163500.0,47.6379,47.8438,47.5631,47.7128,163500.0
2011-04-05 10:30:00,51.0,51.04,50.67,50.69,44900.0,47.7221,47.7596,47.4134,47.4321,44900.0
2011-04-05 11:00:00,50.69,50.85,50.57,50.85,64800.0,47.4321,47.5818,47.3198,47.5818,64800.0
2011-04-05 11:30:00,50.86,50.91,50.71,50.9,47600.0,47.5911,47.6379,47.4508,47.6286,47600.0
2011-04-05 12:00:00,50.88,50.96,50.86,50.92,43900.0,47.6099,47.6847,47.5911,47.6473,43900.0
2011-04-05 12:30:00,50.92,51.02,50.81,50.95,40400.0,47.6473,47.7409,47.5444,47.6754,40400.0
2011-04-05 13:00:00,50.95,51.03,50.8,50.97,49000.0,47.6754,47.7502,47.535,47.6941,49000.0
2011-04-05 13:30:00,50.96,51.01,50.89,50.9,42700.0,47.6847,47.7315,47.6192,47.6286,42700.0
2011-04-05 14:00:00,50.9,50.96,50.81,50.85,67700.0,47.6286,47.6847,47.5444,47.5818,67700.0
2011-04-05 14:30:00,50.85,50.91,50.84,50.88,39900.0,47.5818,47.6379,47.5724,47.6099,39900.0
2011-04-05 15:00:00,50.87,50.9,50.83,50.85,66500.0,47.6005,47.6286,47.5631,47.5818,66500.0
2011-04-05 15:30:00,50.85,50.93,50.83,50.9,85500.0,47.5818,47.6566,47.5631,47.6286,85500.0
2011-04-06 09:30:00,50.98,51.04,50.84,50.87,51700.0,47.7034,47.7596,47.5724,47.6005,51700.0
2011-04-06 10:00:00,50.87,50.97,50.48,50.67,165800.0,47.6005,47.6941,47.2356,47.4134,165800.0
2011-04-06 10:30:00,50.67,50.69,50.35,50.35,89200.0,47.4134,47.4321,47.1139,47.1139,89200.0
2011-04-06 11:00:00,50.35,50.36,50.04,50.05,94700.0,47.1139,47.1233,46.8238,46.8332,94700.0
2011-04-06 11:30:00,50.07,50.1,49.99,50.06,102000.0,46.8519,46.88,46.7771,46.8426,102000.0
2011-04-06 12:00:00,50.04,50.18,50.03,50.05,70300.0,46.8238,46.9548,46.8145,46.8332,70300.0
2011-04-06 12:30:00,50.06,50.09,49.91,49.93,88000.0,46.8426,46.8706,46.7022,46.7209,88000.0
2011-04-06 13:00:00,49.94,50.19,49.83,50.16,104600.0,46.7303,46.9642,46.6273,46.9361,104600.0
2011-04-06 13:30:00,50.17,50.4,50.16,50.36,84900.0,46.9455,47.1607,46.9361,47.1233,84900.0
2011-04-06 14:00:00,50.36,50.4,50.12,50.13,76300.0,47.1233,47.1607,46.8987,46.9081,76300.0
2011-04-06 14:30:00,50.12,50.37,50.12,50.17,68500.0,46.8987,47.1326,46.8987,46.9455,68500.0
2011-04-06 15:00:00,50.17,50.22,50.01,50.01,83500.0,46.9455,46.9923,46.7958,46.7958,83500.0
2011-04-06 15:30:00,50.02,50.13,50.01,50.09,133300.0,46.8051,46.9081,46.7958,46.8706,133300.0
2011-04-07 09:30:00,49.98,50.98,49.88,50.87,73800.0,46.7677,47.7034,46.6741,47.6005,73800.0
2011-04-07 10:00:00,50.89,50.98,50.43,50.43,23800.0,47.6192,47.7034,47.1888,47.1888,23800.0
2011-04-07 10:30:00,50.44,50.44,50.0,50.07,64600.0,47.1981,47.1981,46.7864,46.8519,64600.0
2011-04-07 11:00:00,50.08,50.26,50.02,50.07,63200.0,46.8613,47.0297,46.8051,46.8519,63200.0
2011-04-07 11:30:00,50.07,50.08,49.87,49.92,53600.0,46.8519,46.8613,46.6648,46.7116,53600.0
2011-04-07 12:00:00,49.93,50.02,49.85,49.94,29200.0,46.7209,46.8051,46.6461,46.7303,29200.0
2011-04-07 12:30:00,49.92,50.04,49.92,50.0,34300.0,46.7116,46.8238,46.7116,46.7864,34300.0
2011-04-07 13:00:00,49.99,50.0,49.91,49.91,27100.0,46.7771,46.7864,46.7022,46.7022,27100.0
2011-04-07 13:30:00,49.91,50.02,49.85,49.86,39500.0,46.7022,46.8051,46.6461,46.6554,39500.0
2011-04-07 14:00:00,49.86,49.94,49.75,49.77,21800.0,46.6554,46.7303,46.5525,46.5712,21800.0
2011-04-07 14:30:00,49.74,49.85,49.74,49.77,33000.0,46.5431,46.6461,46.5431,46.5712,33000.0
2011-04-07 15:00:00,49.78,49.86,49.74,49.74,36100.0,46.5806,46.6554,46.5431,46.5431,36100.0
2011-04-07 15:30:00,49.75,49.94,49.75,49.92,94500.0,46.5525,46.7303,46.5525,46.7116,94500.0
2011-04-08 09:30:00,50.0,50.15,49.27,49.48,49900.0,46.7864,46.9268,46.1033,46.2998,49900.0
2011-04-08 10:00:00,49.49,49.52,49.25,49.35,43000.0,46.3092,46.3373,46.0846,46.1782,43000.0
2011-04-08 10:30:00,49.38,49.43,49.09,49.09,66000.0,46.2063,46.253,45.9349,45.9349,66000.0
2011-04-08 11:00:00,49.08,49.14,49.0,49.04,20500.0,45.9255,45.9817,45.8507,45.8881,20500.0
2011-04-08 11:30:00,49.06,49.13,49.05,49.09,12000.0,45.9068,45.9723,45.8975,45.9349,12000.0
2011-04-08 12:00:00,49.08,49.15,48.99,49.03,22000.0,45.9255,45.991,45.8413,45.8788,22000.0
2011-04-08 12:30:00,49.03,49.13,49.0,49.01,25500.0,45.8788,45.9723,45.8507,45.86,25500.0
2011-04-08 13:00:00,49.05,49.06,48.9,48.93,45900.0,45.8975,45.9068,45.7571,45.7852,45900.0
2011-04-08 13:30:00,48.95,49.02,48.94,48.98,30600.0,45.8039,45.8694,45.7945,45.832,30600.0
2011-04-08 14:00:00,48.95,49.01,48.92,48.93,41700.0,45.8039,45.86,45.7758,45.7852,41700.0
2011-04-08 14:30:00,48.93,48.94,48.44,48.45,82500.0,45.7852,45.7945,45.3267,45.336,82500.0
2011-04-08 15:00:00,48.46,48.51,48.34,48.45,97100.0,45.3454,45.3922,45.2331,45.336,97100.0
2011-04-08 15:30:00,48.44,48.78,48.42,48.75,209300.0,45.3267,45.6448,45.308,45.6168,209300.0
2011-04-11 09:30:00,48.78,48.78,47.07,47.18,161600.0,45.6448,45.6448,44.0447,44.1477,161600.0
2011-04-11 10:00:00,47.14,48.95,47.13,48.02,449900.0,44.1102,45.8039,44.1009,44.9337,449900.0
2011-04-11 10:30:00,48.02,48.02,47.07,47.6,320000.0,44.9337,44.9337,44.0447,44.5407,320000.0
2011-04-11 11:00:00,47.62,47.87,47.55,47.65,116400.0,44.5594,44.7933,44.4939,44.5875,116400.0
2011-04-11 11:30:00,47.66,47.73,47.47,47.5,174200.0,44.5968,44.6623,44.419,44.4471,174200.0
2011-04-11 12:00:00,47.5,47.5,46.92,47.04,96400.0,44.4471,44.4471,43.9044,44.0167,96400.0
2011-04-11 12:30:00,47.06,47.22,47.06,47.2,99900.0,44.0354,44.1851,44.0354,44.1664,99900.0
2011-04-11 13:00:00,47.19,47.58,47.14,47.55,126800.0,44.157,44.522,44.1102,44.4939,126800.0
2011-04-11 13:30:00,47.55,48.18,47.55,47.87,274600.0,44.4939,45.0834,44.4939,44.7933,274600.0
2011-04-11 14:00:00,47.88,47.96,47.76,47.82,126800.0,44.8027,44.8775,44.6904,44.7465,126800.0
2011-04-11 14:30:00,47.81,47.82,47.49,47.51,132400.0,44.7372,44.7465,44.4377,44.4565,132400.0
2011-04-11 15:00:00,47.51,47.66,47.48,47.56,207000.0,44.4565,44.5968,44.4284,44.5032,207000.0
2011-04-11 15:30:00,47.56,47.68,47.0,47.0,534500.0,44.5032,44.6155,43.9792,43.9792,534500.0
2011-04-12 09:30:00,47.01,48.45,47.01,47.95,231500.0,43.9886,45.336,43.9886,44.8682,231500.0
2011-04-12 10:00:00,48.0,48.16,46.9,46.97,234700.0,44.915,45.0647,43.8857,43.9512,234700.0
2011-04-12 10:30:00,46.97,46.98,46.49,46.72,193000.0,43.9512,43.9605,43.502,43.7172,193000.0
2011-04-12 11:00:00,46.72,46.91,46.67,46.81,91100.0,43.7172,43.895,43.6704,43.8014,91100.0
2011-04-12 11:30:00,46.82,46.96,46.81,46.95,55400.0,43.8108,43.9418,43.8014,43.9324,55400.0
2011-04-12 12:00:00,46.95,47.0,46.57,46.59,85900.0,43.9324,43.9792,43.5769,43.5956,85900.0
2011-04-12 12:30:00,46.6,46.63,46.38,46.44,111600.0,43.6049,43.633,43.3991,43.4552,111600.0
2011-04-12 13:00:00,46.46,46.52,46.38,46.51,101700.0,43.4739,43.5301,43.3991,43.5207,101700.0
2011-04-12 13:30:00,46.5,46.67,46.48,46.65,160600.0,43.5114,43.6704,43.4927,43.6517,160600.0
2011-04-12 14:00:00,46.63,46.72,46.6,46.7,125900.0,43.633,43.7172,43.6049,43.6985,125900.0
2011-04-12 14:30:00,46.7,46.72,46.5,46.56,101900.0,43.6985,43.7172,43.5114,43.5675,101900.0
2011-04-12 15:00:00,46.55,46.81,46.46,46.8,223500.0,43.5582,43.8014,43.4739,43.7921,223500.0
2011-04-12 15:30:00,46.79,46.8,46.63,46.79,338900.0,43.7827,43.7921,43.633,43.7827,338900.0
2011-04-13 09:30:00,47.08,47.96,47.08,47.37,280600.0,44.0541,44.8775,44.0541,44.3254,280600.0
2011-04-13 10:00:00,47.35,47.36,47.02,47.31,135600.0,44.3067,44.3161,43.9979,44.2693,135600.0
2011-04-13 10:30:00,47.32,47.48,47.15,47.42,95600.0,44.2787,44.4284,44.1196,44.3722,95600.0
2011-04-13 11:00:00,47.41,47.67,47.33,47.33,112800.0,44.3629,44.6062,44.288,44.288,112800.0
2011-04-13 11:30:00,47.32,47.38,47.17,47.2,92500.0,44.2787,44.3348,44.1383,44.1664,92500.0
2011-04-13 12:00:00,47.2,47.26,47.14,47.14,112500.0,44.1664,44.2225,44.1102,44.1102,112500.0
2011-04-13 12:30:00,47.13,47.13,46.89,46.91,75400.0,44.1009,44.1009,43.8763,43.895,75400.0
2011-04-13 13:00:00,46.91,47.08,46.9,46.9,55500.0,43.895,44.0541,43.8857,43.8857,55500.0
2011-04-13 13:30:00,46.91,46.99,46.69,46.77,159600.0,43.895,43.9699,43.6892,43.764,159600.0
2011-04-13 14:00:00,46.74,46.92,46.68,46.92,77200.0,43.7359,43.9044,43.6798,43.9044,77200.0
2011-04-13 14:30:00,46.93,47.18,46.93,47.14,98300.0,43.9137,44.1477,43.9137,44.1102,98300.0
2011-04-13 15:00:00,47.14,47.33,47.1,47.33,173100.0,44.1102,44.288,44.0728,44.288,173100.0
2011-04-13 15:30:00,47.32,47.4,47.18,47.2,412900.0,44.2787,44.3535,44.1477,44.1664,412900.0
2011-04-14 09:30:00,46.89,46.89,45.87,45.87,292800.0,43.8763,43.8763,42.9219,42.9219,292800.0
2011-04-14 10:00:00,45.86,47.17,45.37,46.96,639200.0,42.9125,44.1383,42.454,43.9418,639200.0
2011-04-14 10:30:00,46.97,47.04,46.66,46.71,269700.0,43.9512,44.0167,43.6611,43.7079,269700.0
2011-04-14 11:00:00,46.7,46.96,46.34,46.35,228700.0,43.6985,43.9418,43.3616,43.371,228700.0
2011-04-14 11:30:00,46.34,46.61,46.22,46.58,120300.0,43.3616,43.6143,43.2494,43.5862,120300.0
2011-04-14 12:00:00,46.59,46.62,46.36,46.37,103600.0,43.5956,43.6237,43.3804,43.3897,103600.0
2011-04-14 12:30:00,46.39,46.54,46.36,46.5,51500.0,43.4084,43.5488,43.3804,43.5114,51500.0
2011-04-14 13:00:00,46.5,46.51,46.4,46.43,55300.0,43.5114,43.5207,43.4178,43.4459,55300.0
2011-04-14 13:30:00,46.42,46.47,46.25,46.25,55400.0,43.4365,43.4833,43.2774,43.2774,55400.0
2011-04-14 14:00:00,46.25,46.49,46.25,46.46,53200.0,43.2774,43.502,43.2774,43.4739,53200.0
2011-04-14 14:30:00,46.46,46.58,46.25,46.51,82800.0,43.4739,43.5862,43.2774,43.5207,82800.0
2011-04-14 15:00:00,46.51,46.73,46.49,46.66,115700.0,43.5207,43.7266,43.502,43.6611,115700.0
2011-04-14 15:30:00,46.66,46.83,46.53,46.81,350700.0,43.6611,43.8202,43.5394,43.8014,350700.0
2011-04-15 09:30:00,46.83,47.05,46.55,47.01,158900.0,43.8202,44.026,43.5582,43.9886,158900.0
2011-04-15 10:00:00,47.02,47.2,46.52,46.71,94100.0,43.9979,44.1664,43.5301,43.7079,94100.0
2011-04-15 10:30:00,46.71,46.75,46.21,46.48,147500.0,43.7079,43.7453,43.24,43.4927,147500.0
2011-04-15 11:00:00,46.46,46.51,46.31,46.42,82500.0,43.4739,43.5207,43.3336,43.4365,82500.0
2011-04-15 11:30:00,46.43,46.46,46.33,46.44,76900.0,43.4459,43.4739,43.3523,43.4552,76900.0
2011-04-15 12:00:00,46.43,46.59,46.4,46.57,37100.0,43.4459,43.5956,43.4178,43.5769,37100.0
2011-04-15 12:30:00,46.57,46.6,46.13,46.38,162200.0,43.5769,43.6049,43.1651,43.3991,162200.0
2011-04-15 13:00:00,46.38,46.42,46.31,46.31,63700.0,43.3991,43.4365,43.3336,43.3336,63700.0
2011-04-15 13:30:00,46.31,46.46,46.24,46.44,29500.0,43.3336,43.4739,43.2681,43.4552,29500.0
2011-04-15 14:00:00,46.44,46.44,46.35,46.37,32400.0,43.4552,43.4552,43.371,43.3897,32400.0
2011-04-15 14:30:00,46.37,46.6,46.35,46.58,119300.0,43.3897,43.6049,43.371,43.5862,119300.0
2011-04-15 15:00:00,46.57,46.62,46.55,46.6,94400.0,43.5769,43.6237,43.5582,43.6049,94400.0
2011-04-15 15:30:00,46.61,46.65,46.43,46.47,369900.0,43.6143,43.6517,43.4459,43.4833,369900.0
2011-04-18 09:30:00,45.62,45.63,44.68,45.2,308200.0,42.6879,42.6973,41.8083,42.2949,308200.0
2011-04-18 10:00:00,45.19,45.95,45.17,45.66,204700.0,42.2856,42.9967,42.2668,42.7254,204700.0
2011-04-18 10:30:00,45.66,45.71,45.13,45.24,84400.0,42.7254,42.7721,42.2294,42.3323,84400.0
2011-04-18 11:00:00,45.24,45.68,45.19,45.56,102500.0,42.3323,42.7441,42.2856,42.6318,102500.0
2011-04-18 11:30:00,45.55,45.75,45.4,45.75,96500.0,42.6224,42.8096,42.4821,42.8096,96500.0
2011-04-18 12:00:00,45.75,45.95,45.69,45.95,78800.0,42.8096,42.9967,42.7534,42.9967,78800.0
2011-04-18 12:30:00,45.96,46.07,45.83,45.89,107600.0,43.0061,43.109,42.8844,42.9406,107600.0
2011-04-18 13:00:00,45.86,45.99,45.74,45.74,48800.0,42.9125,43.0341,42.8002,42.8002,48800.0
2011-04-18 13:30:00,45.74,45.78,45.54,45.73,40400.0,42.8002,42.8376,42.6131,42.7909,40400.0
2011-04-18 14:00:00,45.73,45.94,45.69,45.87,57600.0,42.7909,42.9874,42.7534,42.9219,57600.0
2011-04-18 14:30:00,45.87,46.16,45.87,46.11,86800.0,42.9219,43.1932,42.9219,43.1464,86800.0
2011-04-18 15:00:00,46.11,46.3,46.08,46.22,70600.0,43.1464,43.3242,43.1184,43.2494,70600.0
2011-04-18 15:30:00,46.22,46.26,46.1,46.15,154300.0,43.2494,43.2868,43.1371,43.1839,154300.0
2011-04-19 09:30:00,46.13,46.94,46.1,46.9,117800.0,43.1651,43.9231,43.1371,43.8857,117800.0
2011-04-19 10:00:00,46.91,47.13,46.71,47.1,88600.0,43.895,44.1009,43.7079,44.0728,88600.0
2011-04-19 10:30:00,47.09,47.1,46.8,46.8,89000.0,44.0634,44.0728,43.7921,43.7921,89000.0
2011-04-19 11:00:00,46.8,46.9,46.61,46.86,41300.0,43.7921,43.8857,43.6143,43.8482,41300.0
2011-04-19 11:30:00,46.85,46.88,46.79,46.87,140900.0,43.8389,43.8669,43.7827,43.8576,140900.0
2011-04-19 12:00:00,46.86,46.88,46.69,46.86,29100.0,43.8482,43.8669,43.6892,43.8482,29100.0
2011-04-19 12:30:00,46.85,46.89,46.75,46.75,28100.0,43.8389,43.8763,43.7453,43.7453,28100.0
2011-04-19 13:00:00,46.76,46.76,46.65,46.66,18900.0,43.7547,43.7547,43.6517,43.6611,18900.0
2011-04-19 13:30:00,46.67,46.76,46.67,46.69,25900.0,43.6704,43.7547,43.6704,43.6892,25900.0
2011-04-19 14:00:00,46.68,46.74,46.66,46.73,25000.0,43.6798,43.7359,43.6611,43.7266,25000.0
2011-04-19 14:30:00,46.72,46.79,46.71,46.75,38100.0,43.7172,43.7827,43.7079,43.7453,38100.0
2011-04-19 15:00:00,46.75,46.77,46.57,46.58,60900.0,43.7453,43.764,43.5769,43.5862,60900.0
2011-04-19 15:30:00,46.57,46.63,46.49,46.59,101700.0,43.5769,43.633,43.502,43.5956,101700.0
2011-04-20 09:30:00,46.85,47.42,45.56,47.35,140000.0,43.8389,44.3722,42.6318,44.3067,140000.0
2011-04-20 10:00:00,47.37,47.82,47.37,47.8,86100.0,44.3254,44.7465,44.3254,44.7278,86100.0
2011-04-20 10:30:00,47.8,47.89,47.79,47.82,93500.0,44.7278,44.812,44.7185,44.7465,93500.0
2011-04-20 11:00:00,47.83,47.92,47.71,47.76,168600.0,44.7559,44.8401,44.6436,44.6904,168600.0
2011-04-20 11:30:00,47.76,47.76,47.54,47.57,130500.0,44.6904,44.6904,44.4845,44.5126,130500.0
2011-04-20 12:00:00,47.57,47.6,47.49,47.51,26300.0,44.5126,44.5407,44.4377,44.4565,26300.0
2011-04-20 12:30:00,47.52,47.53,47.11,47.12,96900.0,44.4658,44.4752,44.0822,44.0915,96900.0
2011-04-20 13:00:00,47.14,47.35,47.05,47.35,94600.0,44.1102,44.3067,44.026,44.3067,94600.0
2011-04-20 13:30:00,47.35,47.35,47.22,47.32,26400.0,44.3067,44.3067,44.1851,44.2787,26400.0
2011-04-20 14:00:00,47.32,47.46,47.28,47.46,91000.0,44.2787,44.4097,44.2412,44.4097,91000.0
2011-04-20 14:30:00,47.45,47.51,47.43,47.5,75900.0,44.4003,44.4565,44.3816,44.4471,75900.0
2011-04-20 15:00:00,47.5,47.58,47.41,47.44,69500.0,44.4471,44.522,44.3629,44.391,69500.0
2011-04-20 15:30:00,47.43,47.48,47.37,47.43,145500.0,44.3816,44.4284,44.3254,44.3816,145500.0
2011-04-21 09:30:00,48.39,49.97,48.04,48.18,231800.0,45.2799,46.7583,44.9524,45.0834,231800.0
2011-04-21 10:00:00,48.18,48.18,47.81,48.01,202000.0,45.0834,45.0834,44.7372,44.9243,202000.0
2011-04-21 10:30:00,48.02,48.15,47.9,48.0,77200.0,44.9337,45.0553,44.8214,44.915,77200.0
2011-04-21 11:00:00,48.0,48.22,47.9,47.97,57700.0,44.915,45.1208,44.8214,44.8869,57700.0
2011-04-21 11:30:00,47.98,47.99,47.78,47.88,28900.0,44.8962,44.9056,44.7091,44.8027,28900.0
2011-04-21 12:00:00,47.88,48.49,47.88,48.47,78200.0,44.8027,45.3735,44.8027,45.3548,78200.0
2011-04-21 12:30:00,48.48,48.52,48.32,48.34,43600.0,45.3641,45.4015,45.2144,45.2331,43600.0
2011-04-21 13:00:00,48.34,48.38,48.31,48.32,71500.0,45.2331,45.2705,45.205,45.2144,71500.0
2011-04-21 13:30:00,48.33,48.33,48.09,48.1,103500.0,45.2237,45.2237,44.9992,45.0085,103500.0
2011-04-21 14:00:00,48.09,48.09,47.88,47.91,44600.0,44.9992,44.9992,44.8027,44.8307,44600.0
2011-04-21 14:30:00,47.91,48.03,47.8,47.8,41800.0,44.8307,44.943,44.7278,44.7278,41800.0
2011-04-21 15:00:00,47.8,48.0,47.69,47.81,94100.0,44.7278,44.915,44.6249,44.7372,94100.0
2011-04-21 15:30:00,47.82,47.82,47.73,47.75,117000.0,44.7465,44.7465,44.6623,44.681,117000.0
2011-04-25 09:30:00,47.75,47.94,47.35,47.94,79100.0,44.681,44.8588,44.3067,44.8588,79100.0
2011-04-25 10:00:00,47.95,47.95,47.76,47.84,55800.0,44.8682,44.8682,44.6904,44.7652,55800.0
2011-04-25 10:30:00,47.85,48.07,47.84,47.98,59900.0,44.7746,44.9805,44.7652,44.8962,59900.0
2011-04-25 11:00:00,47.97,47.97,47.74,47.89,28200.0,44.8869,44.8869,44.6717,44.812,28200.0
2011-04-25 11:30:00,47.89,47.98,47.76,47.97,37600.0,44.812,44.8962,44.6904,44.8869,37600.0
2011-04-25 12:00:00,47.96,48.02,47.84,47.91,33500.0,44.8775,44.9337,44.7652,44.8307,33500.0
2011-04-25 12:30:00,47.95,47.95,47.82,47.9,33000.0,44.8682,44.8682,44.7465,44.8214,33000.0
2011-04-25 13:00:00,47.9,48.0,47.87,47.94,41700.0,44.8214,44.915,44.7933,44.8588,41700.0
2011-04-25 13:30:00,47.95,48.01,47.91,47.93,38400.0,44.8682,44.9243,44.8307,44.8495,38400.0
2011-04-25 14:00:00,47.93,48.08,47.92,47.99,62200.0,44.8495,44.9898,44.8401,44.9056,62200.0
2011-04-25 14:30:00,47.99,48.06,47.94,48.01,70500.0,44.9056,44.9711,44.8588,44.9243,70500.0
2011-04-25 15:00:00,48.0,48.05,47.83,47.93,75800.0,44.915,44.9617,44.7559,44.8495,75800.0
2011-04-25 15:30:00,47.93,47.97,47.82,47.95,145500.0,44.8495,44.8869,44.7465,44.8682,145500.0
2011-04-26 09:30:00,47.84,48.81,47.82,48.68,158000.0,44.7652,45.6729,44.7465,45.5513,158000.0
2011-04-26 10:00:00,48.69,49.03,48.62,48.97,116900.0,45.5606,45.8788,45.4951,45.8226,116900.0
2011-04-26 10:30:00,48.98,49.45,48.88,49.18,139700.0,45.832,46.2718,45.7384,46.0191,139700.0
2011-04-26 11:00:00,49.18,49.23,49.01,49.1,115300.0,46.0191,46.0659,45.86,45.9443,115300.0
2011-04-26 11:30:00,49.1,49.22,49.05,49.07,83000.0,45.9443,46.0565,45.8975,45.9162,83000.0
2011-04-26 12:00:00,49.08,49.3,49.06,49.18,44700.0,45.9255,46.1314,45.9068,46.0191,44700.0
2011-04-26 12:30:00,49.18,49.18,48.92,49.04,113900.0,46.0191,46.0191,45.7758,45.8881,113900.0
2011-04-26 13:00:00,49.04,49.06,48.83,48.94,64200.0,45.8881,45.9068,45.6916,45.7945,64200.0
2011-04-26 13:30:00,48.92,49.08,48.89,48.96,62000.0,45.7758,45.9255,45.7478,45.8133,62000.0
2011-04-26 14:00:00,48.95,49.04,48.87,48.99,37500.0,45.8039,45.8881,45.729,45.8413,37500.0
2011-04-26 14:30:00,48.98,49.03,48.8,48.95,57400.0,45.832,45.8788,45.6635,45.8039,57400.0
2011-04-26 15:00:00,48.95,49.12,48.95,49.08,68200.0,45.8039,45.963,45.8039,45.9255,68200.0
2011-04-26 15:30:00,49.08,49.25,49.07,49.18,216600.0,45.9255,46.0846,45.9162,46.0191,216600.0
2011-04-27 09:30:00,54.43,56.31,52.17,53.49,807700.0,50.9317,52.6909,48.8169,50.0521,807700.0
2011-04-27 10:00:00,53.48,53.57,53.02,53.45,355100.0,50.0427,50.127,49.6123,50.0147,355100.0
2011-04-27 10:30:00,53.46,54.0,53.12,53.39,257700.0,50.024,50.5293,49.7059,49.9585,257700.0
2011-04-27 11:00:00,53.34,53.83,52.9,53.7,207800.0,49.9117,50.3703,49.5,50.2486,207800.0
2011-04-27 11:30:00,53.66,54.21,53.59,53.94,162800.0,50.2112,50.7258,50.1457,50.4732,162800.0
2011-04-27 12:00:00,53.94,54.3,53.86,54.3,84900.0,50.4732,50.81,50.3983,50.81,84900.0
2011-04-27 12:30:00,54.28,54.54,54.13,54.18,187300.0,50.7913,51.0346,50.651,50.6978,187300.0
2011-04-27 13:00:00,54.14,54.5,54.03,54.44,79100.0,50.6603,50.9972,50.5574,50.941,79100.0
2011-04-27 13:30:00,54.45,54.45,54.0,54.24,164200.0,50.9504,50.9504,50.5293,50.7539,164200.0
2011-04-27 14:00:00,54.27,54.59,54.25,54.4,96000.0,50.782,51.0814,50.7633,50.9036,96000.0
2011-04-27 14:30:00,54.4,54.42,54.23,54.37,92100.0,50.9036,50.9223,50.7445,50.8755,92100.0
2011-04-27 15:00:00,54.38,54.4,54.19,54.35,152200.0,50.8849,50.9036,50.7071,50.8568,152200.0
2011-04-27 15:30:00,54.35,54.83,54.35,54.68,493700.0,50.8568,51.306,50.8568,51.1656,493700.0
2011-04-28 09:30:00,54.73,55.06,54.25,54.29,207800.0,51.2124,51.5212,50.7633,50.8007,207800.0
2011-04-28 10:00:00,54.29,54.95,54.09,54.76,135300.0,50.8007,51.4183,50.6135,51.2405,135300.0
2011-04-28 10:30:00,54.76,55.22,54.75,54.86,175900.0,51.2405,51.6709,51.2311,51.3341,175900.0
2011-04-28 11:00:00,54.85,54.88,54.67,54.69,89800.0,51.3247,51.3528,51.1563,51.175,89800.0
2011-04-28 11:30:00,54.68,54.74,54.54,54.57,137300.0,51.1656,51.2218,51.0346,51.0627,137300.0
2011-04-28 12:00:00,54.57,54.76,54.55,54.7,84900.0,51.0627,51.2405,51.044,51.1843,84900.0
2011-04-28 12:30:00,54.69,54.76,54.64,54.65,156100.0,51.175,51.2405,51.1282,51.1376,156100.0
2011-04-28 13:00:00,54.65,54.76,54.59,54.66,100200.0,51.1376,51.2405,51.0814,51.1469,100200.0
2011-04-28 13:30:00,54.66,54.66,54.5,54.61,60300.0,51.1469,51.1469,50.9972,51.1001,60300.0
2011-04-28 14:00:00,54.6,54.97,54.54,54.96,52100.0,51.0908,51.437,51.0346,51.4276,52100.0
2011-04-28 14:30:00,54.94,54.95,54.85,54.9,75300.0,51.4089,51.4183,51.3247,51.3715,75300.0
2011-04-28 15:00:00,54.89,54.95,54.79,54.87,96300.0,51.3621,51.4183,51.2686,51.3434,96300.0
2011-04-28 15:30:00,54.87,54.95,54.72,54.81,209600.0,51.3434,51.4183,51.2031,51.2873,209600.0
2011-04-29 09:30:00,54.75,54.86,54.14,54.18,129600.0,51.2311,51.3341,50.6603,50.6978,129600.0
2011-04-29 10:00:00,54.18,54.67,54.18,54.63,382200.0,50.6978,51.1563,50.6978,51.1188,382200.0
2011-04-29 10:30:00,54.62,54.95,54.58,54.88,93000.0,51.1095,51.4183,51.0721,51.3528,93000.0
2011-04-29 11:00:00,54.87,54.93,54.37,54.43,39400.0,51.3434,51.3996,50.8755,50.9317,39400.0
2011-04-29 11:30:00,54.44,54.63,54.3,54.61,56700.0,50.941,51.1188,50.81,51.1001,56700.0
2011-04-29 12:00:00,54.61,54.67,54.48,54.6,43000.0,51.1001,51.1563,50.9785,51.0908,43000.0
2011-04-29 12:30:00,54.61,54.76,54.6,54.75,30400.0,51.1001,51.2405,51.0908,51.2311,30400.0
2011-04-29 13:00:00,54.76,54.85,54.74,54.83,25100.0,51.2405,51.3247,51.2218,51.306,25100.0
2011-04-29 13:30:00,54.83,54.83,54.61,54.62,25900.0,51.306,51.306,51.1001,51.1095,25900.0
2011-04-29 14:00:00,54.61,54.62,54.52,54.57,29000.0,51.1001,51.1095,51.0159,51.0627,29000.0
2011-04-29 14:30:00,54.57,54.65,54.51,54.59,163000.0,51.0627,51.1376,51.0065,51.0814,163000.0
2011-04-29 15:00:00,54.59,54.82,54.58,54.77,59700.0,51.0814,51.2966,51.0721,51.2498,59700.0
2011-04-29 15:30:00,54.77,54.91,54.64,54.76,232700.0,51.2498,51.3808,51.1282,51.2405,232700.0
2011-05-02 09:30:00,54.87,54.91,53.98,54.1,122500.0,51.3434,51.3808,50.5106,50.6229,122500.0
2011-05-02 10:00:00,54.1,54.18,53.61,53.82,260200.0,50.6229,50.6978,50.1644,50.3609,260200.0
2011-05-02 10:30:00,53.84,54.08,53.84,53.98,203700.0,50.3796,50.6042,50.3796,50.5106,203700.0
2011-05-02 11:00:00,54.0,54.41,53.96,54.41,203600.0,50.5293,50.913,50.4919,50.913,203600.0
2011-05-02 11:30:00,54.41,54.65,54.17,54.35,82100.0,50.913,51.1376,50.6884,50.8568,82100.0
2011-05-02 12:00:00,54.35,54.35,54.21,54.22,30700.0,50.8568,50.8568,50.7258,50.7352,30700.0
2011-05-02 12:30:00,54.22,54.23,54.0,54.08,64900.0,50.7352,50.7445,50.5293,50.6042,64900.0
2011-05-02 13:00:00,54.06,54.22,54.0,54.22,30100.0,50.5855,50.7352,50.5293,50.7352,30100.0
2011-05-02 13:30:00,54.22,54.38,54.22,54.37,25100.0,50.7352,50.8849,50.7352,50.8755,25100.0
2011-05-02 14:00:00,54.37,54.37,54.22,54.25,106700.0,50.8755,50.8755,50.7352,50.7633,106700.0
2011-05-02 14:30:00,54.26,54.29,54.24,54.28,58800.0,50.7726,50.8007,50.7539,50.7913,58800.0
2011-05-02 15:00:00,54.29,54.31,54.07,54.09,118600.0,50.8007,50.8194,50.5948,50.6135,118600.0
2011-05-02 15:30:00,54.09,54.21,54.08,54.1,127400.0,50.6135,50.7258,50.6042,50.6229,127400.0
2011-05-03 09:30:00,54.1,54.27,53.72,53.82,39400.0,50.6229,50.782,50.2673,50.3609,39400.0
2011-05-03 10:00:00,53.83,54.01,53.55,53.55,63300.0,50.3703,50.5387,50.1083,50.1083,63300.0
2011-05-03 10:30:00,53.54,53.71,53.46,53.63,51700.0,50.0989,50.258,50.024,50.1831,51700.0
2011-05-03 11:00:00,53.68,54.0,53.53,53.97,92600.0,50.2299,50.5293,50.0895,50.5013,92600.0
2011-05-03 11:30:00,53.99,54.16,53.85,53.9,30500.0,50.52,50.679,50.389,50.4358,30500.0
2011-05-03 12:00:00,53.88,54.0,53.73,53.75,62400.0,50.417,50.5293,50.2767,50.2954,62400.0
2011-05-03 12:30:00,53.73,53.85,53.69,53.76,59500.0,50.2767,50.389,50.2393,50.3048,59500.0
2011-05-03 13:00:00,53.75,53.88,53.66,53.69,38300.0,50.2954,50.417,50.2112,50.2393,38300.0
2011-05-03 13:30:00,53.68,53.79,53.62,53.66,37500.0,50.2299,50.3328,50.1738,50.2112,37500.0
2011-05-03 14:00:00,53.66,53.66,53.4,53.44,76400.0,50.2112,50.2112,49.9679,50.0053,76400.0
2011-05-03 14:30:00,53.44,53.51,52.88,52.89,212500.0,50.0053,50.0708,49.4813,49.4907,212500.0
2011-05-03 15:00:00,52.94,53.59,52.6,53.4,408100.0,49.5375,50.1457,49.2193,49.9679,408100.0
2011-05-03 15:30:00,53.39,53.56,53.34,53.44,276800.0,49.9585,50.1176,49.9117,50.0053,276800.0
2011-05-04 09:30:00,53.27,53.94,53.18,53.4,114600.0,49.8462,50.4732,49.762,49.9679,114600.0
2011-05-04 10:00:00,53.4,53.62,53.24,53.34,92100.0,49.9679,50.1738,49.8182,49.9117,92100.0
2011-05-04 10:30:00,53.34,53.55,53.08,53.39,124100.0,49.9117,50.1083,49.6685,49.9585,124100.0
2011-05-04 11:00:00,53.37,53.58,52.97,53.08,118500.0,49.9398,50.1363,49.5655,49.6685,118500.0
2011-05-04 11:30:00,53.08,53.2,52.85,52.97,66700.0,49.6685,49.7807,49.4532,49.5655,66700.0
2011-05-04 12:00:00,53.0,53.11,52.75,52.78,35700.0,49.5936,49.6965,49.3597,49.3877,35700.0
2011-05-04 12:30:00,52.77,52.94,52.75,52.94,44500.0,49.3784,49.5375,49.3597,49.5375,44500.0
2011-05-04 13:00:00,52.94,53.23,52.91,53.12,39900.0,49.5375,49.8088,49.5094,49.7059,39900.0
2011-05-04 13:30:00,53.13,53.19,52.93,53.01,92500.0,49.7152,49.7714,49.5281,49.603,92500.0
2011-05-04 14:00:00,53.01,53.1,52.83,53.01,67000.0,49.603,49.6872,49.4345,49.603,67000.0
2011-05-04 14:30:00,53.0,53.21,52.97,53.07,126900.0,49.5936,49.7901,49.5655,49.6591,126900.0
2011-05-04 15:00:00,53.06,53.43,53.02,53.38,101400.0,49.6497,49.996,49.6123,49.9492,101400.0
2011-05-04 15:30:00,53.39,53.44,53.17,53.29,212900.0,49.9585,50.0053,49.7527,49.865,212900.0
2011-05-05 09:30:00,52.8,53.76,52.64,53.65,101700.0,49.4065,50.3048,49.2567,50.2018,101700.0
2011-05-05 10:00:00,53.61,54.18,53.48,53.75,119200.0,50.1644,50.6978,50.0427,50.2954,119200.0
2011-05-05 10:30:00,53.76,54.11,53.65,54.11,20200.0,50.3048,50.6323,50.2018,50.6323,20200.0
2011-05-05 11:00:00,54.08,54.19,54.0,54.19,30200.0,50.6042,50.7071,50.5293,50.7071,30200.0
2011-05-05 11:30:00,54.18,54.66,54.16,54.66,23000.0,50.6978,51.1469,50.679,51.1469,23000.0
2011-05-05 12:00:00,54.65,54.79,54.47,54.5,58700.0,51.1376,51.2686,50.9691,50.9972,58700.0
2011-05-05 12:30:00,54.51,54.51,54.05,54.09,28400.0,51.0065,51.0065,50.5761,50.6135,28400.0
2011-05-05 13:00:00,54.08,54.11,54.01,54.03,50500.0,50.6042,50.6323,50.5387,50.5574,50500.0
2011-05-05 13:30:00,54.04,54.17,53.96,54.11,15700.0,50.5668,50.6884,50.4919,50.6323,15700.0
2011-05-05 14:00:00,54.11,54.11,53.74,53.79,43700.0,50.6323,50.6323,50.286,50.3328,43700.0
2011-05-05 14:30:00,53.79,53.8,53.54,53.57,47900.0,50.3328,50.3422,50.0989,50.127,47900.0
2011-05-05 15:00:00,53.56,53.64,53.19,53.19,89200.0,50.1176,50.1925,49.7714,49.7714,89200.0
2011-05-05 15:30:00,53.18,53.55,53.12,53.39,121400.0,49.762,50.1083,49.7059,49.9585,121400.0
2011-05-06 09:30:00,53.16,54.29,53.16,53.4,103700.0,49.7433,50.8007,49.7433,49.9679,103700.0
2011-05-06 10:00:00,53.38,53.69,53.38,53.62,102300.0,49.9492,50.2393,49.9492,50.1738,102300.0
2011-05-06 10:30:00,53.63,54.09,53.63,53.92,146400.0,50.1831,50.6135,50.1831,50.4545,146400.0
2011-05-06 11:00:00,53.92,54.57,53.92,54.51,106600.0,50.4545,51.0627,50.4545,51.0065,106600.0
2011-05-06 11:30:00,54.51,54.95,54.44,54.57,98800.0,51.0065,51.4183,50.941,51.0627,98800.0
2011-05-06 12:00:00,54.61,54.64,54.12,54.15,76100.0,51.1001,51.1282,50.6416,50.6697,76100.0
2011-05-06 12:30:00,54.13,54.23,53.77,53.93,80300.0,50.651,50.7445,50.3141,50.4638,80300.0
2011-05-06 13:00:00,53.98,54.23,53.79,53.99,30900.0,50.5106,50.7445,50.3328,50.52,30900.0
2011-05-06 13:30:00,53.99,54.19,53.92,54.05,31700.0,50.52,50.7071,50.4545,50.5761,31700.0
2011-05-06 14:00:00,54.05,54.34,53.92,53.98,44800.0,50.5761,50.8475,50.4545,50.5106,44800.0
2011-05-06 14:30:00,54.0,54.04,53.75,53.86,217800.0,50.5293,50.5668,50.2954,50.3983,217800.0
2011-05-06 15:00:00,53.86,54.4,53.85,54.32,179100.0,50.3983,50.9036,50.389,50.8288,179100.0
2011-05-06 15:30:00,54.33,54.82,54.33,54.38,201400.0,50.8381,51.2966,50.8381,50.8849,201400.0
2011-05-09 09:30:00,54.45,55.4,54.19,55.4,80300.0,50.9504,51.8393,50.7071,51.8393,80300.0
2011-05-09 10:00:00,55.42,55.5,55.09,55.32,112600.0,51.8581,51.9329,51.5493,51.7645,112600.0
2011-05-09 10:30:00,55.31,55.51,55.22,55.46,51600.0,51.7551,51.9423,51.6709,51.8955,51600.0
2011-05-09 11:00:00,55.47,55.79,55.35,55.75,134000.0,51.9048,52.2043,51.7926,52.1669,134000.0
2011-05-09 11:30:00,55.7,56.06,55.42,55.87,93300.0,52.1201,52.4569,51.8581,52.2791,93300.0
2011-05-09 12:00:00,55.87,55.87,55.6,55.65,109500.0,52.2791,52.2791,52.0265,52.0733,109500.0
2011-05-09 12:30:00,55.64,55.68,55.47,55.55,45000.0,52.0639,52.1014,51.9048,51.9797,45000.0
2011-05-09 13:00:00,55.55,55.69,55.5,55.68,152600.0,51.9797,52.1107,51.9329,52.1014,152600.0
2011-05-09 13:30:00,55.67,55.69,55.53,55.59,122300.0,52.092,52.1107,51.961,52.0171,122300.0
2011-05-09 14:00:00,55.58,55.61,55.46,55.6,42000.0,52.0078,52.0359,51.8955,52.0265,42000.0
2011-05-09 14:30:00,55.59,55.61,55.26,55.38,69100.0,52.0171,52.0359,51.7083,51.8206,69100.0
2011-05-09 15:00:00,55.39,55.48,55.3,55.43,98700.0,51.83,51.9142,51.7458,51.8674,98700.0
2011-05-09 15:30:00,55.43,55.51,55.39,55.42,244600.0,51.8674,51.9423,51.83,51.8581,244600.0
2011-05-10 09:30:00,55.35,56.26,54.92,55.84,77300.0,51.7926,52.6441,51.3902,52.2511,77300.0
2011-05-10 10:00:00,55.85,55.85,55.47,55.82,58600.0,52.2604,52.2604,51.9048,52.2324,58600.0
2011-05-10 10:30:00,55.81,55.83,55.38,55.53,26100.0,52.223,52.2417,51.8206,51.961,26100.0
2011-05-10 11:00:00,55.5,55.65,55.41,55.41,24100.0,51.9329,52.0733,51.8487,51.8487,24100.0
2011-05-10 11:30:00,55.41,55.97,55.38,55.91,28300.0,51.8487,52.3727,51.8206,52.3166,28300.0
2011-05-10 12:00:00,55.9,56.0,55.89,56.0,50500.0,52.3072,52.4008,52.2979,52.4008,50500.0
2011-05-10 12:30:00,56.0,56.08,55.71,55.75,28700.0,52.4008,52.4756,52.1294,52.1669,28700.0
2011-05-10 13:00:00,55.75,55.95,55.69,55.95,47600.0,52.1669,52.354,52.1107,52.354,47600.0
2011-05-10 13:30:00,55.93,56.08,55.93,56.01,45100.0,52.3353,52.4756,52.3353,52.4101,45100.0
2011-05-10 14:00:00,56.0,56.11,55.97,56.09,53700.0,52.4008,52.5037,52.3727,52.485,53700.0
2011-05-10 14:30:00,56.1,56.2,56.07,56.17,73200.0,52.4944,52.5879,52.4663,52.5599,73200.0
2011-05-10 15:00:00,56.18,56.35,56.15,56.34,72200.0,52.5692,52.7283,52.5411,52.7189,72200.0
2011-05-10 15:30:00,56.34,56.46,56.29,56.41,366200.0,52.7189,52.8312,52.6721,52.7844,366200.0
2011-05-11 09:30:00,56.05,56.33,55.4,55.75,102900.0,52.4476,52.7096,51.8393,52.1669,102900.0
2011-05-11 10:00:00,55.76,56.25,55.73,56.16,71900.0,52.1762,52.6347,52.1481,52.5505,71900.0
2011-05-11 10:30:00,56.16,56.18,55.67,55.86,40400.0,52.5505,52.5692,52.092,52.2698,40400.0
2011-05-11 11:00:00,55.85,55.95,55.6,55.81,100000.0,52.2604,52.354,52.0265,52.223,100000.0
2011-05-11 11:30:00,55.82,55.91,55.64,55.65,57300.0,52.2324,52.3166,52.0639,52.0733,57300.0
2011-05-11 12:00:00,55.63,55.63,55.13,55.5,113000.0,52.0546,52.0546,51.5867,51.9329,113000.0
2011-05-11 12:30:00,55.52,55.75,55.39,55.44,71100.0,51.9516,52.1669,51.83,51.8768,71100.0
2011-05-11 13:00:00,55.43,55.45,55.09,55.09,35000.0,51.8674,51.8861,51.5493,51.5493,35000.0
2011-05-11 13:30:00,55.12,55.49,55.01,55.45,30400.0,51.5773,51.9236,51.4744,51.8861,30400.0
2011-05-11 14:00:00,55.48,55.48,55.23,55.37,54000.0,51.9142,51.9142,51.6803,51.8113,54000.0
2011-05-11 14:30:00,55.4,55.57,55.32,55.35,38500.0,51.8393,51.9984,51.7645,51.7926,38500.0
2011-05-11 15:00:00,55.35,55.72,55.3,55.72,50600.0,51.7926,52.1388,51.7458,52.1388,50600.0
2011-05-11 15:30:00,55.73,55.77,55.4,55.47,172400.0,52.1481,52.1856,51.8393,51.9048,172400.0
2011-05-12 09:30:00,55.35,55.35,54.21,54.62,69200.0,51.7926,51.7926,50.7258,51.1095,69200.0
2011-05-12 10:00:00,54.66,55.14,54.54,55.0,53400.0,51.1469,51.5961,51.0346,51.4651,53400.0
2011-05-12 10:30:00,54.98,55.09,54.59,54.62,52000.0,51.4463,51.5493,51.0814,51.1095,52000.0
2011-05-12 11:00:00,54.58,55.15,54.5,55.08,79400.0,51.0721,51.6054,50.9972,51.5399,79400.0
2011-05-12 11:30:00,55.1,55.35,55.05,55.14,16700.0,51.5586,51.7926,51.5118,51.5961,16700.0
2011-05-12 12:00:00,55.15,55.23,54.9,54.93,20000.0,51.6054,51.6803,51.3715,51.3996,20000.0
2011-05-12 12:30:00,54.93,54.99,54.8,54.98,20700.0,51.3996,51.4557,51.2779,51.4463,20700.0
2011-05-12 13:00:00,55.02,55.68,55.02,55.48,28700.0,51.4838,52.1014,51.4838,51.9142,28700.0
2011-05-12 13:30:00,55.46,55.5,55.39,55.43,16400.0,51.8955,51.9329,51.83,51.8674,16400.0
2011-05-12 14:00:00,55.43,55.57,55.27,55.28,19600.0,51.8674,51.9984,51.7177,51.7271,19600.0
2011-05-12 14:30:00,55.25,55.45,55.17,55.18,22700.0,51.699,51.8861,51.6241,51.6335,22700.0
2011-05-12 15:00:00,55.2,55.46,55.18,55.27,48900.0,51.6522,51.8955,51.6335,51.7177,48900.0
2011-05-12 15:30:00,55.27,55.41,55.14,55.2,156300.0,51.7177,51.8487,51.5961,51.6522,156300.0
2011-05-13 09:30:00,55.26,55.26,54.83,54.99,67900.0,51.7083,51.7083,51.306,51.4557,67900.0
2011-05-13 10:00:00,55.0,55.01,54.64,55.0,47100.0,51.4651,51.4744,51.1282,51.4651,47100.0
2011-05-13 10:30:00,55.0,55.01,54.73,54.79,32400.0,51.4651,51.4744,51.2124,51.2686,32400.0
2011-05-13 11:00:00,54.81,54.82,54.17,54.35,46000.0,51.2873,51.2966,50.6884,50.8568,46000.0
2011-05-13 11:30:00,54.35,54.5,54.21,54.22,26500.0,50.8568,50.9972,50.7258,50.7352,26500.0
2011-05-13 12:00:00,54.22,54.27,54.01,54.26,24100.0,50.7352,50.782,50.5387,50.7726,24100.0
2011-05-13 12:30:00,54.28,54.46,54.28,54.33,23300.0,50.7913,50.9598,50.7913,50.8381,23300.0
2011-05-13 13:00:00,54.33,54.5,54.23,54.5,15100.0,50.8381,50.9972,50.7445,50.9972,15100.0
2011-05-13 13:30:00,54.45,54.45,54.06,54.12,29700.0,50.9504,50.9504,50.5855,50.6416,29700.0
2011-05-13 14:00:00,54.09,54.27,54.09,54.25,35600.0,50.6135,50.782,50.6135,50.7633,35600.0
2011-05-13 14:30:00,54.24,54.3,53.97,53.99,65300.0,50.7539,50.81,50.5013,50.52,65300.0
2011-05-13 15:00:00,53.99,54.01,53.87,53.98,136700.0,50.52,50.5387,50.4077,50.5106,136700.0
2011-05-13 15:30:00,53.97,54.11,53.89,53.98,168900.0,50.5013,50.6323,50.4264,50.5106,168900.0
2011-05-16 09:30:00,53.95,54.17,53.56,54.06,49500.0,50.4825,50.6884,50.1176,50.5855,49500.0
2011-05-16 10:00:00,54.08,54.5,54.08,54.31,72900.0,50.6042,50.9972,50.6042,50.8194,72900.0
2011-05-16 10:30:00,54.3,54.39,54.13,54.31,37000.0,50.81,50.8943,50.651,50.8194,37000.0
2011-05-16 11:00:00,54.37,54.45,54.32,54.39,40600.0,50.8755,50.9504,50.8288,50.8943,40600.0
2011-05-16 11:30:00,54.37,54.39,54.2,54.29,17800.0,50.8755,50.8943,50.7165,50.8007,17800.0
2011-05-16 12:00:00,54.3,54.32,54.11,54.24,17900.0,50.81,50.8288,50.6323,50.7539,17900.0
2011-05-16 12:30:00,54.26,54.29,54.06,54.11,28000.0,50.7726,50.8007,50.5855,50.6323,28000.0
2011-05-16 13:00:00,54.1,54.1,53.73,53.93,27900.0,50.6229,50.6229,50.2767,50.4638,27900.0
2011-05-16 13:30:00,53.93,54.18,53.9,54.18,17800.0,50.4638,50.6978,50.4358,50.6978,17800.0
2011-05-16 14:00:00,54.18,54.25,53.96,54.0,31200.0,50.6978,50.7633,50.4919,50.5293,31200.0
2011-05-16 14:30:00,54.02,54.2,53.91,53.93,77000.0,50.548,50.7165,50.4451,50.4638,77000.0
2011-05-16 15:00:00,53.95,54.06,53.85,54.01,106200.0,50.4825,50.5855,50.389,50.5387,106200.0
2011-05-16 15:30:00,54.01,54.05,53.67,53.77,169400.0,50.5387,50.5761,50.2205,50.3141,169400.0
2011-05-17 09:30:00,53.55,53.91,53.13,53.78,72900.0,50.1083,50.4451,49.7152,50.3235,72900.0
2011-05-17 10:00:00,53.85,53.97,53.5,53.75,138800.0,50.389,50.5013,50.0615,50.2954,138800.0
2011-05-17 10:30:00,53.75,53.9,53.5,53.53,80900.0,50.2954,50.4358,50.0615,50.0895,80900.0
2011-05-17 11:00:00,53.57,53.59,53.28,53.35,44700.0,50.127,50.1457,49.8556,49.9211,44700.0
2011-05-17 11:30:00,53.38,53.47,53.23,53.44,33000.0,49.9492,50.0334,49.8088,50.0053,33000.0
2011-05-17 12:00:00,53.45,53.47,53.31,53.32,29200.0,50.0147,50.0334,49.8837,49.893,29200.0
2011-05-17 12:30:00,53.36,53.42,53.24,53.26,25500.0,49.9305,49.9866,49.8182,49.8369,25500.0
2011-05-17 13:00:00,53.29,53.35,53.14,53.26,118400.0,49.865,49.9211,49.7246,49.8369,118400.0
2011-05-17 13:30:00,53.28,53.36,53.2,53.24,47500.0,49.8556,49.9305,49.7807,49.8182,47500.0
2011-05-17 14:00:00,53.25,53.43,52.95,53.12,80500.0,49.8275,49.996,49.5468,49.7059,80500.0
2011-05-17 14:30:00,53.12,53.47,53.07,53.41,102200.0,49.7059,50.0334,49.6591,49.9772,102200.0
2011-05-17 15:00:00,53.43,53.45,53.08,53.2,198600.0,49.996,50.0147,49.6685,49.7807,198600.0
2011-05-17 15:30:00,53.21,53.26,53.12,53.18,172400.0,49.7901,49.8369,49.7059,49.762,172400.0
2011-05-18 09:30:00,53.41,53.47,53.23,53.26,29000.0,49.9772,50.0334,49.8088,49.8369,29000.0
2011-05-18 10:00:00,53.28,53.46,53.28,53.35,43000.0,49.8556,50.024,49.8556,49.9211,43000.0
2011-05-18 10:30:00,53.36,53.45,53.31,53.4,103900.0,49.9305,50.0147,49.8837,49.9679,103900.0
2011-05-18 11:00:00,53.41,53.45,53.34,53.4,46200.0,49.9772,50.0147,49.9117,49.9679,46200.0
2011-05-18 11:30:00,53.39,53.44,53.34,53.4,49700.0,49.9585,50.0053,49.9117,49.9679,49700.0
2011-05-18 12:00:00,53.4,53.42,53.36,53.42,28800.0,49.9679,49.9866,49.9305,49.9866,28800.0
2011-05-18 12:30:00,53.42,53.46,53.41,53.46,36900.0,49.9866,50.024,49.9772,50.024,36900.0
2011-05-18 13:00:00,53.45,53.56,53.42,53.49,82100.0,50.0147,50.1176,49.9866,50.0521,82100.0
2011-05-18 13:30:00,53.5,53.77,53.48,53.74,60900.0,50.0615,50.3141,50.0427,50.286,60900.0
2011-05-18 14:00:00,53.74,54.01,53.66,53.94,45700.0,50.286,50.5387,50.2112,50.4732,45700.0
2011-05-18 14:30:00,53.94,54.0,53.84,53.98,25400.0,50.4732,50.5293,50.3796,50.5106,25400.0
2011-05-18 15:00:00,53.98,54.24,53.97,54.23,33100.0,50.5106,50.7539,50.5013,50.7445,33100.0
2011-05-18 15:30:00,54.24,54.35,54.17,54.29,108300.0,50.7539,50.8568,50.6884,50.8007,108300.0
2011-05-19 09:30:00,54.46,54.46,53.95,54.16,83100.0,50.9598,50.9598,50.4825,50.679,83100.0
2011-05-19 10:00:00,54.11,54.31,53.96,53.98,76500.0,50.6323,50.8194,50.4919,50.5106,76500.0
2011-05-19 10:30:00,53.98,53.98,53.53,53.53,28800.0,50.5106,50.5106,50.0895,50.0895,28800.0
2011-05-19 11:00:00,53.53,53.6,53.47,53.49,23000.0,50.0895,50.155,50.0334,50.0521,23000.0
2011-05-19 11:30:00,53.49,53.68,53.49,53.65,29300.0,50.0521,50.2299,50.0521,50.2018,29300.0
2011-05-19 12:00:00,53.67,53.92,53.66,53.91,20800.0,50.2205,50.4545,50.2112,50.4451,20800.0
2011-05-19 12:30:00,53.93,54.13,53.88,54.04,30800.0,50.4638,50.651,50.417,50.5668,30800.0
2011-05-19 13:00:00,54.03,54.07,53.92,53.94,24800.0,50.5574,50.5948,50.4545,50.4732,24800.0
2011-05-19 13:30:00,53.94,53.96,53.66,53.68,44200.0,50.4732,50.4919,50.2112,50.2299,44200.0
2011-05-19 14:00:00,53.7,53.71,53.58,53.62,34500.0,50.2486,50.258,50.1363,50.1738,34500.0
2011-05-19 14:30:00,53.63,53.71,53.57,53.62,56300.0,50.1831,50.258,50.127,50.1738,56300.0
2011-05-19 15:00:00,53.63,53.85,53.63,53.82,29500.0,50.1831,50.389,50.1831,50.3609,29500.0
2011-05-19 15:30:00,53.81,54.1,53.75,53.79,122500.0,50.3515,50.6229,50.2954,50.3328,122500.0
2011-05-20 09:30:00,53.76,53.76,53.2,53.23,37600.0,50.3048,50.3048,49.7807,49.8088,37600.0
2011-05-20 10:00:00,53.22,53.22,53.06,53.21,25200.0,49.7995,49.7995,49.6497,49.7901,25200.0
2011-05-20 10:30:00,53.21,53.21,52.88,52.93,21900.0,49.7901,49.7901,49.4813,49.5281,21900.0
2011-05-20 11:00:00,52.93,53.12,52.93,53.12,11900.0,49.5281,49.7059,49.5281,49.7059,11900.0
2011-05-20 11:30:00,53.14,53.17,53.04,53.07,16600.0,49.7246,49.7527,49.631,49.6591,16600.0
2011-05-20 12:00:00,53.05,53.16,53.04,53.14,81700.0,49.6404,49.7433,49.631,49.7246,81700.0
2011-05-20 12:30:00,53.15,53.52,53.14,53.46,60400.0,49.734,50.0802,49.7246,50.024,60400.0
2011-05-20 13:00:00,53.46,53.6,53.39,53.58,30900.0,50.024,50.155,49.9585,50.1363,30900.0
2011-05-20 13:30:00,53.58,53.86,53.55,53.78,57300.0,50.1363,50.3983,50.1083,50.3235,57300.0
2011-05-20 14:00:00,53.76,53.77,53.66,53.66,36700.0,50.3048,50.3141,50.2112,50.2112,36700.0
2011-05-20 14:30:00,53.67,53.74,53.6,53.6,39900.0,50.2205,50.286,50.155,50.155,39900.0
2011-05-20 15:00:00,53.6,53.7,53.6,53.69,55300.0,50.155,50.2486,50.155,50.2393,55300.0
2011-05-20 15:30:00,53.67,53.74,53.44,53.48,100000.0,50.2205,50.286,50.0053,50.0427,100000.0
2011-05-23 09:30:00,52.86,52.96,52.57,52.73,67700.0,49.4626,49.5562,49.1912,49.341,67700.0
2011-05-23 10:00:00,52.75,53.02,52.71,52.95,39700.0,49.3597,49.6123,49.3222,49.5468,39700.0
2011-05-23 10:30:00,52.96,53.08,52.77,52.85,44800.0,49.5562,49.6685,49.3784,49.4532,44800.0
2011-05-23 11:00:00,52.83,52.97,52.71,52.76,26300.0,49.4345,49.5655,49.3222,49.369,26300.0
2011-05-23 11:30:00,52.77,52.8,52.64,52.69,23700.0,49.3784,49.4065,49.2567,49.3035,23700.0
2011-05-23 12:00:00,52.69,52.82,52.64,52.82,40500.0,49.3035,49.4252,49.2567,49.4252,40500.0
2011-05-23 12:30:00,52.83,52.94,52.82,52.89,30600.0,49.4345,49.5375,49.4252,49.4907,30600.0
2011-05-23 13:00:00,52.88,52.89,52.74,52.74,26200.0,49.4813,49.4907,49.3503,49.3503,26200.0
2011-05-23 13:30:00,52.73,53.09,52.73,53.08,42400.0,49.341,49.6778,49.341,49.6685,42400.0
2011-05-23 14:00:00,53.08,53.26,53.07,53.18,29800.0,49.6685,49.8369,49.6591,49.762,29800.0
2011-05-23 14:30:00,53.17,53.33,53.06,53.06,29000.0,49.7527,49.9024,49.6497,49.6497,29000.0
2011-05-23 15:00:00,53.06,53.13,53.02,53.06,46900.0,49.6497,49.7152,49.6123,49.6497,46900.0
2011-05-23 15:30:00,53.07,53.11,52.9,52.97,125100.0,49.6591,49.6965,49.5,49.5655,125100.0
2011-05-24 09:30:00,53.18,53.26,52.68,53.2,35300.0,49.762,49.8369,49.2942,49.7807,35300.0
2011-05-24 10:00:00,53.23,53.54,53.14,53.37,33500.0,49.8088,50.0989,49.7246,49.9398,33500.0
2011-05-24 10:30:00,53.37,53.44,53.15,53.15,34400.0,49.9398,50.0053,49.734,49.734,34400.0
2011-05-24 11:00:00,53.17,53.5,53.16,53.39,22900.0,49.7527,50.0615,49.7433,49.9585,22900.0
2011-05-24 11:30:00,53.41,53.43,53.2,53.25,20800.0,49.9772,49.996,49.7807,49.8275,20800.0
2011-05-24 12:00:00,53.27,53.39,53.19,53.38,20500.0,49.8462,49.9585,49.7714,49.9492,20500.0
2011-05-24 12:30:00,53.36,53.38,53.16,53.2,19700.0,49.9305,49.9492,49.7433,49.7807,19700.0
2011-05-24 13:00:00,53.21,53.36,53.13,53.19,19200.0,49.7901,49.9305,49.7152,49.7714,19200.0
2011-05-24 13:30:00,53.2,53.45,53.14,53.45,17600.0,49.7807,50.0147,49.7246,50.0147,17600.0
2011-05-24 14:00:00,53.44,53.5,53.29,53.5,43300.0,50.0053,50.0615,49.865,50.0615,43300.0
2011-05-24 14:30:00,53.51,53.71,53.51,53.66,56200.0,50.0708,50.258,50.0708,50.2112,56200.0
2011-05-24 15:00:00,53.65,53.76,53.59,53.73,58300.0,50.2018,50.3048,50.1457,50.2767,58300.0
2011-05-24 15:30:00,53.73,53.77,53.61,53.66,152500.0,50.2767,50.3141,50.1644,50.2112,152500.0
2011-05-25 09:30:00,53.36,54.0,53.27,53.95,55000.0,49.9305,50.5293,49.8462,50.4825,55000.0
2011-05-25 10:00:00,53.97,54.01,53.5,53.65,57400.0,50.5013,50.5387,50.0615,50.2018,57400.0
2011-05-25 10:30:00,53.68,54.01,53.65,53.96,50600.0,50.2299,50.5387,50.2018,50.4919,50600.0
2011-05-25 11:00:00,53.96,54.04,53.77,53.86,57900.0,50.4919,50.5668,50.3141,50.3983,57900.0
2011-05-25 11:30:00,53.83,54.01,53.83,53.97,36300.0,50.3703,50.5387,50.3703,50.5013,36300.0
2011-05-25 12:00:00,53.98,54.0,53.91,53.93,26000.0,50.5106,50.5293,50.4451,50.4638,26000.0
2011-05-25 12:30:00,53.93,53.93,53.77,53.85,17600.0,50.4638,50.4638,50.3141,50.389,17600.0
2011-05-25 13:00:00,53.85,53.85,53.59,53.61,22800.0,50.389,50.389,50.1457,50.1644,22800.0
2011-05-25 13:30:00,53.59,53.73,53.59,53.69,17300.0,50.1457,50.2767,50.1457,50.2393,17300.0
2011-05-25 14:00:00,53.7,53.73,53.67,53.73,27400.0,50.2486,50.2767,50.2205,50.2767,27400.0
2011-05-25 14:30:00,53.73,53.86,53.71,53.84,30700.0,50.2767,50.3983,50.258,50.3796,30700.0
2011-05-25 15:00:00,53.85,54.0,53.84,53.98,45400.0,50.389,50.5293,50.3796,50.5106,45400.0
2011-05-25 15:30:00,53.97,53.98,53.8,53.91,103500.0,50.5013,50.5106,50.3422,50.4451,103500.0
2011-05-26 09:30:00,53.56,53.77,53.26,53.6,57600.0,50.1176,50.3141,49.8369,50.155,57600.0
2011-05-26 10:00:00,53.57,53.75,53.5,53.69,53400.0,50.127,50.2954,50.0615,50.2393,53400.0
2011-05-26 10:30:00,53.7,53.78,53.55,53.58,20400.0,50.2486,50.3235,50.1083,50.1363,20400.0
2011-05-26 11:00:00,53.57,53.64,53.52,53.63,22400.0,50.127,50.1925,50.0802,50.1831,22400.0
2011-05-26 11:30:00,53.64,53.89,53.63,53.78,30000.0,50.1925,50.4264,50.1831,50.3235,30000.0
2011-05-26 12:00:00,53.77,53.86,53.66,53.86,37000.0,50.3141,50.3983,50.2112,50.3983,37000.0
2011-05-26 12:30:00,53.86,54.02,53.82,53.96,16900.0,50.3983,50.548,50.3609,50.4919,16900.0
2011-05-26 13:00:00,53.93,54.06,53.9,54.01,41400.0,50.4638,50.5855,50.4358,50.5387,41400.0
2011-05-26 13:30:00,53.98,54.03,53.8,53.9,32000.0,50.5106,50.5574,50.3422,50.4358,32000.0
2011-05-26 14:00:00,53.9,54.03,53.82,54.02,52800.0,50.4358,50.5574,50.3609,50.548,52800.0
2011-05-26 14:30:00,54.03,54.14,54.0,54.12,60700.0,50.5574,50.6603,50.5293,50.6416,60700.0
2011-05-26 15:00:00,54.09,54.19,54.07,54.12,68600.0,50.6135,50.7071,50.5948,50.6416,68600.0
2011-05-26 15:30:00,54.13,54.19,54.06,54.14,131700.0,50.651,50.7071,50.5855,50.6603,131700.0
2011-05-27 09:30:00,54.14,54.51,54.0,54.35,44800.0,50.7064,51.0529,50.5753,50.9031,44800.0
2011-05-27 10:00:00,54.35,54.35,54.06,54.34,49900.0,50.9031,50.9031,50.6315,50.8937,49900.0
2011-05-27 10:30:00,54.32,54.79,54.32,54.79,117700.0,50.875,51.3152,50.875,51.3152,117700.0
2011-05-27 11:00:00,54.77,55.09,54.77,55.09,39100.0,51.2964,51.5962,51.2964,51.5962,39100.0
2011-05-27 11:30:00,55.06,55.3,55.04,55.21,53100.0,51.5681,51.7928,51.5493,51.7085,53100.0
2011-05-27 12:00:00,55.22,55.22,54.95,55.1,48600.0,51.7179,51.7179,51.465,51.6055,48600.0
2011-05-27 12:30:00,55.1,55.22,54.96,54.98,47700.0,51.6055,51.7179,51.4744,51.4931,47700.0
2011-05-27 13:00:00,54.97,55.0,54.85,54.9,53500.0,51.4838,51.5119,51.3714,51.4182,53500.0
2011-05-27 13:30:00,54.91,55.0,54.9,54.91,34700.0,51.4276,51.5119,51.4182,51.4276,34700.0
2011-05-27 14:00:00,54.91,54.92,54.62,54.66,37200.0,51.4276,51.4369,51.156,51.1934,37200.0
2011-05-27 14:30:00,54.66,54.71,54.5,54.54,49400.0,51.1934,51.2403,51.0436,51.081,49400.0
2011-05-27 15:00:00,54.54,54.62,54.43,54.61,62100.0,51.081,51.156,50.978,51.1466,62100.0
2011-05-27 15:30:00,54.62,55.03,54.61,54.98,214600.0,51.156,51.54,51.1466,51.4931,214600.0
2011-05-31 09:30:00,55.26,55.7,54.65,54.65,70800.0,51.7554,52.1675,51.1841,51.1841,70800.0
2011-05-31 10:00:00,54.62,54.9,54.27,54.53,47700.0,51.156,51.4182,50.8282,51.0717,47700.0
2011-05-31 10:30:00,54.55,54.6,54.28,54.5,22900.0,51.0904,51.1372,50.8375,51.0436,22900.0
2011-05-31 11:00:00,54.49,54.66,54.41,54.54,24400.0,51.0342,51.1934,50.9593,51.081,24400.0
2011-05-31 11:30:00,54.53,54.65,54.25,54.25,55400.0,51.0717,51.1841,50.8094,50.8094,55400.0
2011-05-31 12:00:00,54.28,54.38,54.18,54.18,17200.0,50.8375,50.9312,50.7439,50.7439,17200.0
2011-05-31 12:30:00,54.18,54.46,54.18,54.46,53600.0,50.7439,51.0061,50.7439,51.0061,53600.0
2011-05-31 13:00:00,54.47,54.5,54.41,54.47,32000.0,51.0155,51.0436,50.9593,51.0155,32000.0
2011-05-31 13:30:00,54.47,54.55,54.46,54.52,28500.0,51.0155,51.0904,51.0061,51.0623,28500.0
2011-05-31 14:00:00,54.53,54.54,54.45,54.46,42500.0,51.0717,51.081,50.9967,51.0061,42500.0
2011-05-31 14:30:00,54.46,54.57,54.41,54.46,52100.0,51.0061,51.1091,50.9593,51.0061,52100.0
2011-05-31 15:00:00,54.46,54.5,54.22,54.32,92000.0,51.0061,51.0436,50.7813,50.875,92000.0
2011-05-31 15:30:00,54.33,54.51,54.32,54.5,207500.0,50.8844,51.0529,50.875,51.0436,207500.0
2011-06-01 09:30:00,54.49,54.53,54.33,54.41,31800.0,51.0342,51.0717,50.8844,50.9593,31800.0
2011-06-01 10:00:00,54.35,54.47,54.06,54.34,75900.0,50.9031,51.0155,50.6315,50.8937,75900.0
2011-06-01 10:30:00,54.36,54.55,54.02,54.1,56800.0,50.9124,51.0904,50.594,50.6689,56800.0
2011-06-01 11:00:00,54.11,54.19,53.97,54.17,37600.0,50.6783,50.7532,50.5472,50.7345,37600.0
2011-06-01 11:30:00,54.16,54.16,53.95,54.09,100000.0,50.7251,50.7251,50.5285,50.6596,100000.0
2011-06-01 12:00:00,54.1,54.22,53.97,54.19,61100.0,50.6689,50.7813,50.5472,50.7532,61100.0
2011-06-01 12:30:00,54.19,54.33,54.15,54.21,72600.0,50.7532,50.8844,50.7158,50.772,72600.0
2011-06-01 13:00:00,54.22,54.46,54.15,54.23,47900.0,50.7813,51.0061,50.7158,50.7907,47900.0
2011-06-01 13:30:00,54.24,54.5,54.18,54.47,69700.0,50.8001,51.0436,50.7439,51.0155,69700.0
2011-06-01 14:00:00,54.47,54.47,54.26,54.37,28600.0,51.0155,51.0155,50.8188,50.9218,28600.0
2011-06-01 14:30:00,54.36,54.5,54.31,54.43,143100.0,50.9124,51.0436,50.8656,50.978,143100.0
2011-06-01 15:00:00,54.42,54.46,54.36,54.41,98300.0,50.9686,51.0061,50.9124,50.9593,98300.0
2011-06-01 15:30:00,54.41,54.48,54.25,54.4,199100.0,50.9593,51.0248,50.8094,50.9499,199100.0
2011-06-02 09:30:00,54.25,54.67,54.01,54.67,57700.0,50.8094,51.2028,50.5846,51.2028,57700.0
2011-06-02 10:00:00,54.69,55.0,54.61,54.72,50400.0,51.2215,51.5119,51.1466,51.2496,50400.0
2011-06-02 10:30:00,54.71,55.15,54.53,54.93,120700.0,51.2403,51.6523,51.0717,51.4463,120700.0
2011-06-02 11:00:00,54.94,55.2,54.9,55.14,68900.0,51.4557,51.6992,51.4182,51.643,68900.0
2011-06-02 11:30:00,55.1,55.19,54.96,55.1,110600.0,51.6055,51.6898,51.4744,51.6055,110600.0
2011-06-02 12:00:00,55.1,55.29,54.85,55.22,110800.0,51.6055,51.7835,51.3714,51.7179,110800.0
2011-06-02 12:30:00,55.23,55.23,55.05,55.14,96800.0,51.7273,51.7273,51.5587,51.643,96800.0
2011-06-02 13:00:00,55.14,55.17,54.93,55.08,209600.0,51.643,51.6711,51.4463,51.5868,209600.0
2011-06-02 13:30:00,55.06,55.4,55.04,55.38,128100.0,51.5681,51.8865,51.5493,51.8678,128100.0
2011-06-02 14:00:00,55.37,55.41,54.98,55.07,72600.0,51.8584,51.8959,51.4931,51.5774,72600.0
2011-06-02 14:30:00,55.05,55.35,55.05,55.34,42500.0,51.5587,51.8397,51.5587,51.8303,42500.0
2011-06-02 15:00:00,55.33,55.37,55.2,55.31,161500.0,51.8209,51.8584,51.6992,51.8022,161500.0
2011-06-02 15:30:00,55.32,55.35,55.14,55.3,379400.0,51.8116,51.8397,51.643,51.7928,379400.0
2011-06-03 09:30:00,54.2,54.41,54.07,54.1,53700.0,50.7626,50.9593,50.6408,50.6689,53700.0
2011-06-03 10:00:00,54.13,54.47,54.13,54.38,45900.0,50.697,51.0155,50.697,50.9312,45900.0
2011-06-03 10:30:00,54.38,54.55,54.17,54.21,31000.0,50.9312,51.0904,50.7345,50.772,31000.0
2011-06-03 11:00:00,54.22,54.23,53.9,54.03,43600.0,50.7813,50.7907,50.4816,50.6034,43600.0
2011-06-03 11:30:00,54.04,54.07,53.78,53.88,23800.0,50.6127,50.6408,50.3692,50.4629,23800.0
2011-06-03 12:00:00,53.88,54.05,53.79,53.84,17700.0,50.4629,50.6221,50.3786,50.4254,17700.0
2011-06-03 12:30:00,53.85,53.92,53.75,53.8,18900.0,50.4348,50.5004,50.3411,50.388,18900.0
2011-06-03 13:00:00,53.82,53.95,53.81,53.9,54900.0,50.4067,50.5285,50.3973,50.4816,54900.0
2011-06-03 13:30:00,53.9,53.91,53.61,53.62,27000.0,50.4816,50.491,50.21,50.2194,27000.0
2011-06-03 14:00:00,53.62,53.66,53.44,53.44,35100.0,50.2194,50.2568,50.0508,50.0508,35100.0
2011-06-03 14:30:00,53.45,53.48,53.26,53.27,43100.0,50.0602,50.0883,49.8822,49.8916,43100.0
2011-06-03 15:00:00,53.28,53.29,53.06,53.18,42400.0,49.9009,49.9103,49.6949,49.8073,42400.0
2011-06-03 15:30:00,53.16,53.34,52.93,53.04,188600.0,49.7886,49.9571,49.5731,49.6762,188600.0
2011-06-06 09:30:00,53.02,53.09,52.04,52.13,79300.0,49.6574,49.723,48.7396,48.8239,79300.0
2011-06-06 10:00:00,52.17,52.23,51.49,51.63,75500.0,48.8613,48.9175,48.2245,48.3556,75500.0
2011-06-06 10:30:00,51.63,51.73,50.81,50.98,129100.0,48.3556,48.4492,47.5876,47.7468,129100.0
2011-06-06 11:00:00,51.02,51.68,51.01,51.63,69500.0,47.7843,48.4024,47.7749,48.3556,69500.0
2011-06-06 11:30:00,51.62,51.78,51.54,51.59,74700.0,48.3462,48.4961,48.2713,48.3181,74700.0
2011-06-06 12:00:00,51.59,51.72,51.56,51.67,92400.0,48.3181,48.4399,48.29,48.3931,92400.0
2011-06-06 12:30:00,51.67,51.7,51.47,51.53,72300.0,48.3931,48.4211,48.2057,48.2619,72300.0
2011-06-06 13:00:00,51.52,51.73,51.5,51.71,73300.0,48.2526,48.4492,48.2338,48.4305,73300.0
2011-06-06 13:30:00,51.73,51.75,51.51,51.62,71300.0,48.4492,48.468,48.2432,48.3462,71300.0
2011-06-06 14:00:00,51.63,51.73,51.63,51.69,33700.0,48.3556,48.4492,48.3556,48.4118,33700.0
2011-06-06 14:30:00,51.69,51.78,51.57,51.62,58900.0,48.4118,48.4961,48.2994,48.3462,58900.0
2011-06-06 15:00:00,51.61,51.63,51.22,51.44,115900.0,48.3369,48.3556,47.9716,48.1776,115900.0
2011-06-06 15:30:00,51.44,51.71,51.43,51.53,177500.0,48.1776,48.4305,48.1683,48.2619,177500.0
2011-06-07 09:30:00,51.91,52.12,51.57,52.03,114400.0,48.6178,48.8145,48.2994,48.7302,114400.0
2011-06-07 10:00:00,52.03,52.3,51.97,52.23,72700.0,48.7302,48.9831,48.674,48.9175,72700.0
2011-06-07 10:30:00,52.27,52.4,52.15,52.3,104900.0,48.955,49.0768,48.8426,48.9831,104900.0
2011-06-07 11:00:00,52.28,52.35,51.92,52.01,52100.0,48.9644,49.0299,48.6272,48.7115,52100.0
2011-06-07 11:30:00,52.02,52.07,51.87,52.0,49300.0,48.7209,48.7677,48.5804,48.7021,49300.0
2011-06-07 12:00:00,52.0,52.06,51.89,51.92,35600.0,48.7021,48.7583,48.5991,48.6272,35600.0
2011-06-07 12:30:00,51.93,51.97,51.71,51.82,71200.0,48.6366,48.674,48.4305,48.5335,71200.0
2011-06-07 13:00:00,51.83,51.95,51.83,51.83,34200.0,48.5429,48.6553,48.5429,48.5429,34200.0
2011-06-07 13:30:00,51.84,51.88,51.48,51.62,57600.0,48.5523,48.5897,48.2151,48.3462,57600.0
2011-06-07 14:00:00,51.61,51.95,51.61,51.82,29600.0,48.3369,48.6553,48.3369,48.5335,29600.0
2011-06-07 14:30:00,51.8,51.82,51.6,51.67,34600.0,48.5148,48.5335,48.3275,48.3931,34600.0
2011-06-07 15:00:00,51.66,51.8,51.65,51.71,43900.0,48.3837,48.5148,48.3743,48.4305,43900.0
2011-06-07 15:30:00,51.71,51.71,51.45,51.48,115800.0,48.4305,48.4305,48.187,48.2151,115800.0
2011-06-08 09:30:00,51.31,51.54,50.85,50.85,27700.0,48.0559,48.2713,47.6251,47.6251,27700.0
2011-06-08 10:00:00,50.82,51.35,50.82,51.34,30600.0,47.597,48.0933,47.597,48.084,30600.0
2011-06-08 10:30:00,51.32,51.32,51.0,51.06,74900.0,48.0652,48.0652,47.7655,47.8217,74900.0
2011-06-08 11:00:00,51.06,51.17,50.84,50.84,38200.0,47.8217,47.9248,47.6157,47.6157,38200.0
2011-06-08 11:30:00,50.84,51.31,50.84,51.31,15900.0,47.6157,48.0559,47.6157,48.0559,15900.0
2011-06-08 12:00:00,51.33,51.43,51.11,51.11,13800.0,48.0746,48.1683,47.8686,47.8686,13800.0
2011-06-08 12:30:00,51.1,51.28,51.1,51.26,20000.0,47.8592,48.0278,47.8592,48.0091,20000.0
2011-06-08 13:00:00,51.26,51.36,51.14,51.2,27200.0,48.0091,48.1027,47.8967,47.9529,27200.0
2011-06-08 13:30:00,51.2,51.23,50.98,51.02,26700.0,47.9529,47.981,47.7468,47.7843,26700.0
2011-06-08 14:00:00,51.05,51.2,50.91,50.94,48300.0,47.8124,47.9529,47.6813,47.7093,48300.0
2011-06-08 14:30:00,51.01,51.22,50.97,51.16,42600.0,47.7749,47.9716,47.7374,47.9154,42600.0
2011-06-08 15:00:00,51.17,51.24,51.07,51.12,71700.0,47.9248,47.9903,47.8311,47.8779,71700.0
2011-06-08 15:30:00,51.13,51.29,51.05,51.2,171700.0,47.8873,48.0372,47.8124,47.9529,171700.0
2011-06-09 09:30:00,51.46,52.36,51.3,52.27,98100.0,48.1964,49.0393,48.0465,48.955,98100.0
2011-06-09 10:00:00,52.33,52.45,52.27,52.27,79700.0,49.0112,49.1236,48.955,48.955,79700.0
2011-06-09 10:30:00,52.27,52.6,52.22,52.59,44600.0,48.955,49.2641,48.9082,49.2547,44600.0
2011-06-09 11:00:00,52.58,52.58,52.32,52.39,53300.0,49.2453,49.2453,49.0018,49.0674,53300.0
2011-06-09 11:30:00,52.39,52.49,52.33,52.45,39600.0,49.0674,49.161,49.0112,49.1236,39600.0
2011-06-09 12:00:00,52.47,52.61,52.46,52.5,17100.0,49.1423,49.2734,49.1329,49.1704,17100.0
2011-06-09 12:30:00,52.49,52.62,52.49,52.51,20000.0,49.161,49.2828,49.161,49.1798,20000.0
2011-06-09 13:00:00,52.53,52.63,52.5,52.63,19800.0,49.1985,49.2922,49.1704,49.2922,19800.0
2011-06-09 13:30:00,52.62,52.81,52.62,52.8,19900.0,49.2828,49.4608,49.2828,49.4514,19900.0
2011-06-09 14:00:00,52.8,52.9,52.77,52.83,48200.0,49.4514,49.545,49.4233,49.4795,48200.0
2011-06-09 14:30:00,52.82,52.87,52.78,52.86,32000.0,49.4701,49.5169,49.4327,49.5076,32000.0
2011-06-09 15:00:00,52.86,52.93,52.83,52.88,82600.0,49.5076,49.5731,49.4795,49.5263,82600.0
2011-06-09 15:30:00,52.88,52.91,52.59,52.71,172400.0,49.5263,49.5544,49.2547,49.3671,172400.0
2011-06-10 09:30:00,52.33,52.33,51.69,51.7,55000.0,49.0112,49.0112,48.4118,48.4211,55000.0
2011-06-10 10:00:00,51.73,51.81,51.47,51.49,64100.0,48.4492,48.5242,48.2057,48.2245,64100.0
2011-06-10 10:30:00,51.49,51.49,51.19,51.2,33400.0,48.2245,48.2245,47.9435,47.9529,33400.0
2011-06-10 11:00:00,51.18,51.18,50.97,51.09,25100.0,47.9341,47.9341,47.7374,47.8498,25100.0
2011-06-10 11:30:00,51.07,51.32,51.05,51.3,31300.0,47.8311,48.0652,47.8124,48.0465,31300.0
2011-06-10 12:00:00,51.31,51.4,51.24,51.39,34000.0,48.0559,48.1402,47.9903,48.1308,34000.0
2011-06-10 12:30:00,51.36,51.71,51.36,51.71,63500.0,48.1027,48.4305,48.1027,48.4305,63500.0
2011-06-10 13:00:00,51.7,51.72,51.59,51.67,100400.0,48.4211,48.4399,48.3181,48.3931,100400.0
2011-06-10 13:30:00,51.66,51.66,51.34,51.47,82400.0,48.3837,48.3837,48.084,48.2057,82400.0
2011-06-10 14:00:00,51.48,52.08,51.48,51.94,102700.0,48.2151,48.777,48.2151,48.6459,102700.0
2011-06-10 14:30:00,51.94,52.26,51.88,52.25,103200.0,48.6459,48.9456,48.5897,48.9363,103200.0
2011-06-10 15:00:00,52.27,52.47,52.12,52.29,166700.0,48.955,49.1423,48.8145,48.9737,166700.0
2011-06-10 15:30:00,52.3,52.4,52.02,52.04,298300.0,48.9831,49.0768,48.7209,48.7396,298300.0
2011-06-13 09:30:00,53.25,53.25,52.51,52.94,86300.0,49.8728,49.8728,49.1798,49.5825,86300.0
2011-06-13 10:00:00,52.94,53.01,52.61,52.78,26000.0,49.5825,49.6481,49.2734,49.4327,26000.0
2011-06-13 10:30:00,52.77,52.77,52.32,52.37,25000.0,49.4233,49.4233,49.0018,49.0487,25000.0
2011-06-13 11:00:00,52.32,52.34,52.11,52.14,23400.0,49.0018,49.0206,48.8051,48.8332,23400.0
2011-06-13 11:30:00,52.15,52.15,51.91,51.93,33800.0,48.8426,48.8426,48.6178,48.6366,33800.0
2011-06-13 12:00:00,51.94,51.95,51.66,51.68,36700.0,48.6459,48.6553,48.3837,48.4024,36700.0
2011-06-13 12:30:00,51.68,51.85,51.67,51.76,24900.0,48.4024,48.5616,48.3931,48.4773,24900.0
2011-06-13 13:00:00,51.76,51.84,51.6,51.83,30500.0,48.4773,48.5523,48.3275,48.5429,30500.0
2011-06-13 13:30:00,51.82,52.1,51.82,52.1,24000.0,48.5335,48.7958,48.5335,48.7958,24000.0
2011-06-13 14:00:00,52.12,52.38,52.08,52.11,85900.0,48.8145,49.058,48.777,48.8051,85900.0
2011-06-13 14:30:00,52.11,52.13,51.94,51.95,59300.0,48.8051,48.8239,48.6459,48.6553,59300.0
2011-06-13 15:00:00,51.94,52.13,51.91,52.08,82000.0,48.6459,48.8239,48.6178,48.777,82000.0
2011-06-13 15:30:00,52.08,52.08,51.72,51.81,248500.0,48.777,48.777,48.4399,48.5242,248500.0
2011-06-14 09:30:00,52.27,52.38,52.03,52.22,27900.0,48.955,49.058,48.7302,48.9082,27900.0
2011-06-14 10:00:00,52.22,52.43,52.18,52.24,37600.0,48.9082,49.1049,48.8707,48.9269,37600.0
2011-06-14 10:30:00,52.25,52.77,52.24,52.77,35100.0,48.9363,49.4233,48.9269,49.4233,35100.0
2011-06-14 11:00:00,52.77,52.77,52.56,52.6,54700.0,49.4233,49.4233,49.2266,49.2641,54700.0
2011-06-14 11:30:00,52.6,52.68,52.56,52.66,42000.0,49.2641,49.339,49.2266,49.3203,42000.0
2011-06-14 12:00:00,52.66,52.94,52.54,52.93,64100.0,49.3203,49.5825,49.2079,49.5731,64100.0
2011-06-14 12:30:00,52.93,52.96,52.79,52.9,28300.0,49.5731,49.6012,49.442,49.545,28300.0
2011-06-14 13:00:00,52.9,53.14,52.84,53.14,25400.0,49.545,49.7698,49.4888,49.7698,25400.0
2011-06-14 13:30:00,53.12,53.3,53.12,53.23,36400.0,49.7511,49.9197,49.7511,49.8541,36400.0
2011-06-14 14:00:00,53.23,53.33,53.13,53.24,43600.0,49.8541,49.9478,49.7605,49.8635,43600.0
2011-06-14 14:30:00,53.24,53.29,53.11,53.2,47700.0,49.8635,49.9103,49.7417,49.826,47700.0
2011-06-14 15:00:00,53.2,53.21,53.04,53.07,62700.0,49.826,49.8354,49.6762,49.7043,62700.0
2011-06-14 15:30:00,53.06,53.11,52.89,52.9,166800.0,49.6949,49.7417,49.5357,49.545,166800.0
2011-06-15 09:30:00,52.32,53.01,52.23,52.93,42300.0,49.0018,49.6481,48.9175,49.5731,42300.0
2011-06-15 10:00:00,52.93,52.96,52.78,52.84,36300.0,49.5731,49.6012,49.4327,49.4888,36300.0
2011-06-15 10:30:00,52.85,52.94,52.65,52.86,21700.0,49.4982,49.5825,49.3109,49.5076,21700.0
2011-06-15 11:00:00,52.89,52.94,52.64,52.64,30400.0,49.5357,49.5825,49.3015,49.3015,30400.0
2011-06-15 11:30:00,52.56,52.56,52.09,52.2,34400.0,49.2266,49.2266,48.7864,48.8894,34400.0
2011-06-15 12:00:00,52.2,52.22,51.74,51.85,34600.0,48.8894,48.9082,48.4586,48.5616,34600.0
2011-06-15 12:30:00,51.94,52.11,51.94,52.02,14800.0,48.6459,48.8051,48.6459,48.7209,14800.0
2011-06-15 13:00:00,52.0,52.16,51.96,52.06,34300.0,48.7021,48.852,48.6647,48.7583,34300.0
2011-06-15 13:30:00,52.05,52.09,51.92,52.07,12800.0,48.749,48.7864,48.6272,48.7677,12800.0
2011-06-15 14:00:00,52.03,52.15,52.01,52.01,29300.0,48.7302,48.8426,48.7115,48.7115,29300.0
2011-06-15 14:30:00,51.99,52.23,51.97,51.98,55300.0,48.6928,48.9175,48.674,48.6834,55300.0
2011-06-15 15:00:00,51.93,52.1,51.91,51.98,70000.0,48.6366,48.7958,48.6178,48.6834,70000.0
2011-06-15 15:30:00,51.98,52.05,51.85,51.88,118500.0,48.6834,48.749,48.5616,48.5897,118500.0
2011-06-16 09:30:00,51.81,51.85,51.1,51.37,110500.0,48.5242,48.5616,47.8592,48.1121,110500.0
2011-06-16 10:00:00,51.34,51.92,51.06,51.82,63500.0,48.084,48.6272,47.8217,48.5335,63500.0
2011-06-16 10:30:00,51.82,52.19,51.77,52.1,40400.0,48.5335,48.8801,48.4867,48.7958,40400.0
2011-06-16 11:00:00,52.09,52.1,51.77,51.97,45400.0,48.7864,48.7958,48.4867,48.674,45400.0
2011-06-16 11:30:00,51.95,52.0,51.9,51.94,16000.0,48.6553,48.7021,48.6085,48.6459,16000.0
2011-06-16 12:00:00,51.95,52.12,51.8,51.83,38500.0,48.6553,48.8145,48.5148,48.5429,38500.0
2011-06-16 12:30:00,51.84,51.87,51.71,51.73,25400.0,48.5523,48.5804,48.4305,48.4492,25400.0
2011-06-16 13:00:00,51.73,51.76,51.55,51.57,44300.0,48.4492,48.4773,48.2807,48.2994,44300.0
2011-06-16 13:30:00,51.57,51.64,51.32,51.32,35800.0,48.2994,48.365,48.0652,48.0652,35800.0
2011-06-16 14:00:00,51.3,51.39,51.06,51.21,58500.0,48.0465,48.1308,47.8217,47.9622,58500.0
2011-06-16 14:30:00,51.23,51.28,50.94,51.17,69800.0,47.981,48.0278,47.7093,47.9248,69800.0
2011-06-16 15:00:00,51.17,51.27,51.12,51.23,88900.0,47.9248,48.0184,47.8779,47.981,88900.0
2011-06-16 15:30:00,51.22,51.43,51.18,51.36,116700.0,47.9716,48.1683,47.9341,48.1027,116700.0
2011-06-17 09:30:00,51.87,52.1,51.64,51.66,140700.0,48.5804,48.7958,48.365,48.3837,140700.0
2011-06-17 10:00:00,51.65,52.02,51.63,51.83,50400.0,48.3743,48.7209,48.3556,48.5429,50400.0
2011-06-17 10:30:00,51.86,52.21,51.86,52.04,31400.0,48.571,48.8988,48.571,48.7396,31400.0
2011-06-17 11:00:00,52.04,52.15,51.92,52.12,19700.0,48.7396,48.8426,48.6272,48.8145,19700.0
2011-06-17 11:30:00,52.1,52.33,52.0,52.3,31600.0,48.7958,49.0112,48.7021,48.9831,31600.0
2011-06-17 12:00:00,52.31,52.46,52.26,52.32,35100.0,48.9925,49.1329,48.9456,49.0018,35100.0
2011-06-17 12:30:00,52.31,52.31,52.0,52.12,18900.0,48.9925,48.9925,48.7021,48.8145,18900.0
2011-06-17 13:00:00,52.12,52.13,51.91,52.04,31300.0,48.8145,48.8239,48.6178,48.7396,31300.0
2011-06-17 13:30:00,52.03,52.22,52.03,52.17,50400.0,48.7302,48.9082,48.7302,48.8613,50400.0
2011-06-17 14:00:00,52.16,52.3,52.09,52.3,47300.0,48.852,48.9831,48.7864,48.9831,47300.0
2011-06-17 14:30:00,52.36,52.36,52.21,52.24,49700.0,49.0393,49.0393,48.8988,48.9269,49700.0
2011-06-17 15:00:00,52.25,52.26,51.9,52.04,80400.0,48.9363,48.9456,48.6085,48.7396,80400.0
2011-06-17 15:30:00,52.04,52.12,51.94,51.96,131800.0,48.7396,48.8145,48.6459,48.6647,131800.0
2011-06-20 09:30:00,51.91,52.35,51.76,52.14,20600.0,48.6178,49.0299,48.4773,48.8332,20600.0
2011-06-20 10:00:00,52.16,52.26,51.92,52.08,11900.0,48.852,48.9456,48.6272,48.777,11900.0
2011-06-20 10:30:00,52.14,52.57,52.09,52.5,32700.0,48.8332,49.236,48.7864,49.1704,32700.0
2011-06-20 11:00:00,52.5,52.66,52.5,52.63,25800.0,49.1704,49.3203,49.1704,49.2922,25800.0
2011-06-20 11:30:00,52.64,52.79,52.61,52.78,34500.0,49.3015,49.442,49.2734,49.4327,34500.0
2011-06-20 12:00:00,52.76,52.81,52.69,52.74,18400.0,49.4139,49.4608,49.3484,49.3952,18400.0
2011-06-20 12:30:00,52.72,52.82,52.72,52.75,16300.0,49.3765,49.4701,49.3765,49.4046,16300.0
2011-06-20 13:00:00,52.75,52.81,52.75,52.76,10300.0,49.4046,49.4608,49.4046,49.4139,10300.0
2011-06-20 13:30:00,52.76,52.83,52.75,52.77,20100.0,49.4139,49.4795,49.4046,49.4233,20100.0
2011-06-20 14:00:00,52.76,52.87,52.62,52.64,32000.0,49.4139,49.5169,49.2828,49.3015,32000.0
2011-06-20 14:30:00,52.65,52.78,52.65,52.7,49700.0,49.3109,49.4327,49.3109,49.3577,49700.0
2011-06-20 15:00:00,52.7,52.7,52.33,52.42,51300.0,49.3577,49.3577,49.0112,49.0955,51300.0
2011-06-20 15:30:00,52.42,52.69,52.42,52.56,109000.0,49.0955,49.3484,49.0955,49.2266,109000.0
2011-06-21 09:30:00,52.78,53.36,52.78,53.27,31400.0,49.4327,49.9759,49.4327,49.8916,31400.0
2011-06-21 10:00:00,53.33,53.49,53.26,53.35,56600.0,49.9478,50.0976,49.8822,49.9665,56600.0
2011-06-21 10:30:00,53.34,53.75,53.31,53.71,32300.0,49.9571,50.3411,49.929,50.3037,32300.0
2011-06-21 11:00:00,53.72,53.84,53.69,53.7,36500.0,50.313,50.4254,50.2849,50.2943,36500.0
2011-06-21 11:30:00,53.71,53.72,53.56,53.6,22000.0,50.3037,50.313,50.1632,50.2006,22000.0
2011-06-21 12:00:00,53.6,53.6,53.5,53.55,21700.0,50.2006,50.2006,50.107,50.1538,21700.0
2011-06-21 12:30:00,53.56,53.57,53.41,53.5,16800.0,50.1632,50.1726,50.0227,50.107,16800.0
2011-06-21 13:00:00,53.5,53.54,53.42,53.52,31800.0,50.107,50.1445,50.0321,50.1257,31800.0
2011-06-21 13:30:00,53.52,53.69,53.51,53.6,26300.0,50.1257,50.2849,50.1164,50.2006,26300.0
2011-06-21 14:00:00,53.61,53.7,53.53,53.7,36400.0,50.21,50.2943,50.1351,50.2943,36400.0
2011-06-21 14:30:00,53.69,53.98,53.69,53.97,55300.0,50.2849,50.5565,50.2849,50.5472,55300.0
2011-06-21 15:00:00,53.97,53.98,53.64,53.65,70900.0,50.5472,50.5565,50.2381,50.2475,70900.0
2011-06-21 15:30:00,53.66,53.74,53.58,53.74,98400.0,50.2568,50.3318,50.1819,50.3318,98400.0
2011-06-22 09:30:00,53.47,53.69,53.31,53.33,47300.0,50.0789,50.2849,49.929,49.9478,47300.0
2011-06-22 10:00:00,53.32,53.74,53.28,53.66,82700.0,49.9384,50.3318,49.9009,50.2568,82700.0
2011-06-22 10:30:00,53.7,53.71,53.4,53.54,55600.0,50.2943,50.3037,50.0133,50.1445,55600.0
2011-06-22 11:00:00,53.56,53.58,53.45,53.54,41200.0,50.1632,50.1819,50.0602,50.1445,41200.0
2011-06-22 11:30:00,53.54,53.54,53.39,53.45,38500.0,50.1445,50.1445,50.004,50.0602,38500.0
2011-06-22 12:00:00,53.43,53.5,53.3,53.33,41200.0,50.0414,50.107,49.9197,49.9478,41200.0
2011-06-22 12:30:00,53.35,53.42,53.29,53.32,56600.0,49.9665,50.0321,49.9103,49.9384,56600.0
2011-06-22 13:00:00,53.31,53.49,53.3,53.47,42700.0,49.929,50.0976,49.9197,50.0789,42700.0
2011-06-22 13:30:00,53.47,53.55,53.43,53.52,44400.0,50.0789,50.1538,50.0414,50.1257,44400.0
2011-06-22 14:00:00,53.53,53.72,53.38,53.64,56000.0,50.1351,50.313,49.9946,50.2381,56000.0
2011-06-22 14:30:00,53.64,53.64,53.37,53.39,54200.0,50.2381,50.2381,49.9852,50.004,54200.0
2011-06-22 15:00:00,53.41,53.48,53.28,53.31,66000.0,50.0227,50.0883,49.9009,49.929,66000.0
2011-06-22 15:30:00,53.31,53.32,53.04,53.1,161900.0,49.929,49.9384,49.6762,49.7324,161900.0
2011-06-23 09:30:00,52.52,52.52,51.48,51.73,56900.0,49.1891,49.1891,48.2151,48.4492,56900.0
2011-06-23 10:00:00,51.78,52.3,51.76,52.0,52600.0,48.4961,48.9831,48.4773,48.7021,52600.0
2011-06-23 10:30:00,52.04,52.07,51.75,52.02,68900.0,48.7396,48.7677,48.468,48.7209,68900.0
2011-06-23 11:00:00,52.03,52.1,51.93,52.02,15900.0,48.7302,48.7958,48.6366,48.7209,15900.0
2011-06-23 11:30:00,51.99,52.15,51.98,52.06,29400.0,48.6928,48.8426,48.6834,48.7583,29400.0
2011-06-23 12:00:00,52.07,52.18,52.06,52.11,27800.0,48.7677,48.8707,48.7583,48.8051,27800.0
2011-06-23 12:30:00,52.12,52.67,52.12,52.65,29100.0,48.8145,49.3296,48.8145,49.3109,29100.0
2011-06-23 13:00:00,52.66,52.8,52.59,52.6,20100.0,49.3203,49.4514,49.2547,49.2641,20100.0
2011-06-23 13:30:00,52.62,52.67,52.45,52.54,23100.0,49.2828,49.3296,49.1236,49.2079,23100.0
2011-06-23 14:00:00,52.56,52.68,52.46,52.56,51300.0,49.2266,49.339,49.1329,49.2266,51300.0
2011-06-23 14:30:00,52.55,53.03,52.4,53.02,61200.0,49.2172,49.6668,49.0768,49.6574,61200.0
2011-06-23 15:00:00,53.06,53.21,52.88,53.08,68400.0,49.6949,49.8354,49.5263,49.7136,68400.0
2011-06-23 15:30:00,53.05,53.33,52.88,53.25,122400.0,49.6855,49.9478,49.5263,49.8728,122400.0
2011-06-24 09:30:00,53.21,53.23,52.26,52.26,35700.0,49.8354,49.8541,48.9456,48.9456,35700.0
2011-06-24 10:00:00,52.31,52.37,51.86,51.91,30000.0,48.9925,49.0487,48.571,48.6178,30000.0
2011-06-24 10:30:00,51.91,52.1,51.6,51.6,62400.0,48.6178,48.7958,48.3275,48.3275,62400.0
2011-06-24 11:00:00,51.64,51.77,51.58,51.74,66600.0,48.365,48.4867,48.3088,48.4586,66600.0
2011-06-24 11:30:00,51.74,51.8,51.56,51.57,20400.0,48.4586,48.5148,48.29,48.2994,20400.0
2011-06-24 12:00:00,51.57,51.58,51.4,51.46,33800.0,48.2994,48.3088,48.1402,48.1964,33800.0
2011-06-24 12:30:00,51.46,51.59,51.16,51.26,53500.0,48.1964,48.3181,47.9154,48.0091,53500.0
2011-06-24 13:00:00,51.27,51.34,51.01,51.07,52700.0,48.0184,48.084,47.7749,47.8311,52700.0
2011-06-24 13:30:00,51.06,51.23,51.03,51.14,44100.0,47.8217,47.981,47.7936,47.8967,44100.0
2011-06-24 14:00:00,51.15,51.3,51.1,51.25,69900.0,47.906,48.0465,47.8592,47.9997,69900.0
2011-06-24 14:30:00,51.25,51.27,51.06,51.13,79300.0,47.9997,48.0184,47.8217,47.8873,79300.0
2011-06-24 15:00:00,51.14,51.15,50.76,50.89,184300.0,47.8967,47.906,47.5408,47.6625,184300.0
2011-06-24 15:30:00,50.89,51.31,50.8,51.23,592100.0,47.6625,48.0559,47.5782,47.981,592100.0
2011-06-27 09:30:00,51.23,51.23,50.52,50.79,60600.0,47.981,47.981,47.316,47.5689,60600.0
2011-06-27 10:00:00,50.76,51.03,50.73,51.01,119900.0,47.5408,47.7936,47.5127,47.7749,119900.0
2011-06-27 10:30:00,51.05,51.05,50.61,50.61,120100.0,47.8124,47.8124,47.4003,47.4003,120100.0
2011-06-27 11:00:00,50.6,50.72,50.33,50.37,83200.0,47.3909,47.5033,47.138,47.1755,83200.0
2011-06-27 11:30:00,50.36,50.38,50.07,50.25,115800.0,47.1661,47.1849,46.8945,47.0631,115800.0
2011-06-27 12:00:00,50.26,50.32,49.94,50.12,73900.0,47.0725,47.1287,46.7728,46.9414,73900.0
2011-06-27 12:30:00,50.13,50.4,50.06,50.29,84100.0,46.9507,47.2036,46.8852,47.1006,84100.0
2011-06-27 13:00:00,50.28,50.28,50.02,50.09,87700.0,47.0912,47.0912,46.8477,46.9133,87700.0
2011-06-27 13:30:00,50.08,50.17,49.87,50.08,102300.0,46.9039,46.9882,46.7072,46.9039,102300.0
2011-06-27 14:00:00,50.09,50.39,50.09,50.34,127900.0,46.9133,47.1942,46.9133,47.1474,127900.0
2011-06-27 14:30:00,50.35,50.37,50.22,50.25,145400.0,47.1568,47.1755,47.035,47.0631,145400.0
2011-06-27 15:00:00,50.26,50.68,50.23,50.63,143800.0,47.0725,47.4658,47.0444,47.419,143800.0
2011-06-27 15:30:00,50.63,50.71,50.5,50.53,282000.0,47.419,47.4939,47.2973,47.3254,282000.0
2011-06-28 09:30:00,50.77,51.01,50.6,50.84,95200.0,47.5501,47.7749,47.3909,47.6157,95200.0
2011-06-28 10:00:00,50.82,51.11,50.8,51.04,66400.0,47.597,47.8686,47.5782,47.803,66400.0
2011-06-28 10:30:00,51.04,51.04,50.84,50.91,79500.0,47.803,47.803,47.6157,47.6813,79500.0
2011-06-28 11:00:00,50.9,50.9,50.73,50.81,70700.0,47.6719,47.6719,47.5127,47.5876,70700.0
2011-06-28 11:30:00,50.82,50.92,50.77,50.86,40300.0,47.597,47.6906,47.5501,47.6344,40300.0
2011-06-28 12:00:00,50.88,50.91,50.72,50.75,44300.0,47.6532,47.6813,47.5033,47.5314,44300.0
2011-06-28 12:30:00,50.75,51.01,50.75,50.95,110200.0,47.5314,47.7749,47.5314,47.7187,110200.0
2011-06-28 13:00:00,50.95,51.03,50.92,51.01,63200.0,47.7187,47.7936,47.6906,47.7749,63200.0
2011-06-28 13:30:00,51.01,51.11,51.01,51.07,49200.0,47.7749,47.8686,47.7749,47.8311,49200.0
2011-06-28 14:00:00,51.07,51.35,51.05,51.33,117800.0,47.8311,48.0933,47.8124,48.0746,117800.0
2011-06-28 14:30:00,51.35,51.53,51.31,51.42,92500.0,48.0933,48.2619,48.0559,48.1589,92500.0
2011-06-28 15:00:00,51.42,51.51,51.23,51.49,123900.0,48.1589,48.2432,47.981,48.2245,123900.0
2011-06-28 15:30:00,51.49,51.55,51.4,51.54,186900.0,48.2245,48.2807,48.1402,48.2713,186900.0
2011-06-29 09:30:00,51.73,51.83,51.4,51.58,152600.0,48.4492,48.5429,48.1402,48.3088,152600.0
2011-06-29 10:00:00,51.64,51.7,51.47,51.62,67600.0,48.365,48.4211,48.2057,48.3462,67600.0
2011-06-29 10:30:00,51.63,51.66,51.47,51.65,43300.0,48.3556,48.3837,48.2057,48.3743,43300.0
2011-06-29 11:00:00,51.7,51.76,51.6,51.63,59900.0,48.4211,48.4773,48.3275,48.3556,59900.0
2011-06-29 11:30:00,51.63,51.73,51.58,51.63,86100.0,48.3556,48.4492,48.3088,48.3556,86100.0
2011-06-29 12:00:00,51.66,51.69,51.64,51.65,34300.0,48.3837,48.4118,48.365,48.3743,34300.0
2011-06-29 12:30:00,51.65,51.67,51.6,51.61,29800.0,48.3743,48.3931,48.3275,48.3369,29800.0
2011-06-29 13:00:00,51.61,51.73,51.6,51.7,34300.0,48.3369,48.4492,48.3275,48.4211,34300.0
2011-06-29 13:30:00,51.69,51.71,51.49,51.54,44100.0,48.4118,48.4305,48.2245,48.2713,44100.0
2011-06-29 14:00:00,51.55,51.55,51.27,51.29,66700.0,48.2807,48.2807,48.0184,48.0372,66700.0
2011-06-29 14:30:00,51.29,51.45,51.29,51.45,50000.0,48.0372,48.187,48.0372,48.187,50000.0
2011-06-29 15:00:00,51.46,51.52,51.29,51.3,101900.0,48.1964,48.2526,48.0372,48.0465,101900.0
2011-06-29 15:30:00,51.3,51.38,51.19,51.25,172300.0,48.0465,48.1214,47.9435,47.9997,172300.0
2011-06-30 09:30:00,51.41,52.1,51.41,52.0,23100.0,48.1495,48.7958,48.1495,48.7021,23100.0
2011-06-30 10:00:00,52.02,52.19,51.96,52.04,26800.0,48.7209,48.8801,48.6647,48.7396,26800.0
2011-06-30 10:30:00,52.03,52.08,51.67,51.68,27100.0,48.7302,48.777,48.3931,48.4024,27100.0
2011-06-30 11:00:00,51.67,51.85,51.14,51.19,96800.0,48.3931,48.5616,47.8967,47.9435,96800.0
2011-06-30 11:30:00,51.23,51.28,50.97,51.22,43600.0,47.981,48.0278,47.7374,47.9716,43600.0
2011-06-30 12:00:00,51.18,51.31,51.17,51.3,83600.0,47.9341,48.0559,47.9248,48.0465,83600.0
2011-06-30 12:30:00,51.29,51.35,51.18,51.18,50800.0,48.0372,48.0933,47.9341,47.9341,50800.0
2011-06-30 13:00:00,51.19,51.29,51.19,51.25,79400.0,47.9435,48.0372,47.9435,47.9997,79400.0
2011-06-30 13:30:00,51.26,51.48,51.23,51.46,66400.0,48.0091,48.2151,47.981,48.1964,66400.0
2011-06-30 14:00:00,51.46,51.48,51.37,51.37,108400.0,48.1964,48.2151,48.1121,48.1121,108400.0
2011-06-30 14:30:00,51.37,51.41,51.32,51.38,59300.0,48.1121,48.1495,48.0652,48.1214,59300.0
2011-06-30 15:00:00,51.37,51.41,51.28,51.37,100300.0,48.1121,48.1495,48.0278,48.1121,100300.0
2011-06-30 15:30:00,51.39,51.62,51.38,51.49,224400.0,48.1308,48.3462,48.1214,48.2245,224400.0
2011-07-01 09:30:00,51.64,52.81,51.6,52.43,160600.0,48.365,49.4608,48.3275,49.1049,160600.0
2011-07-01 10:00:00,52.45,53.21,52.45,53.14,118800.0,49.1236,49.8354,49.1236,49.7698,118800.0
2011-07-01 10:30:00,53.14,53.22,52.86,52.9,115400.0,49.7698,49.8447,49.5076,49.545,115400.0
2011-07-01 11:00:00,52.9,53.04,52.63,53.04,103400.0,49.545,49.6762,49.2922,49.6762,103400.0
2011-07-01 11:30:00,53.03,53.13,52.95,53.1,44900.0,49.6668,49.7605,49.5919,49.7324,44900.0
2011-07-01 12:00:00,53.1,53.32,53.03,53.14,50600.0,49.7324,49.9384,49.6668,49.7698,50600.0
2011-07-01 12:30:00,53.14,53.15,52.89,53.06,49700.0,49.7698,49.7792,49.5357,49.6949,49700.0
2011-07-01 13:00:00,53.11,53.75,53.11,53.49,93000.0,49.7417,50.3411,49.7417,50.0976,93000.0
2011-07-01 13:30:00,53.49,53.49,53.09,53.14,47300.0,50.0976,50.0976,49.723,49.7698,47300.0
2011-07-01 14:00:00,53.16,53.26,53.11,53.22,67500.0,49.7886,49.8822,49.7417,49.8447,67500.0
2011-07-01 14:30:00,53.22,53.47,53.21,53.46,64600.0,49.8447,50.0789,49.8354,50.0695,64600.0
2011-07-01 15:00:00,53.47,53.68,53.42,53.51,70700.0,50.0789,50.2756,50.0321,50.1164,70700.0
2011-07-01 15:30:00,53.5,53.52,53.43,53.5,101400.0,50.107,50.1257,50.0414,50.107,101400.0
2011-07-05 09:30:00,53.43,53.45,52.8,53.07,29400.0,50.0414,50.0602,49.4514,49.7043,29400.0
2011-07-05 10:00:00,53.07,53.17,53.0,53.09,40300.0,49.7043,49.7979,49.6387,49.723,40300.0
2011-07-05 10:30:00,53.09,53.14,52.99,53.07,28800.0,49.723,49.7698,49.6293,49.7043,28800.0
2011-07-05 11:00:00,53.06,53.09,52.77,52.79,30000.0,49.6949,49.723,49.4233,49.442,30000.0
2011-07-05 11:30:00,52.78,52.96,52.77,52.88,57500.0,49.4327,49.6012,49.4233,49.5263,57500.0
2011-07-05 12:00:00,52.88,53.07,52.84,52.97,61100.0,49.5263,49.7043,49.4888,49.6106,61100.0
2011-07-05 12:30:00,52.95,52.95,52.61,52.61,30900.0,49.5919,49.5919,49.2734,49.2734,30900.0
2011-07-05 13:00:00,52.66,52.8,52.61,52.78,36900.0,49.3203,49.4514,49.2734,49.4327,36900.0
2011-07-05 13:30:00,52.78,53.07,52.77,53.07,77300.0,49.4327,49.7043,49.4233,49.7043,77300.0
2011-07-05 14:00:00,53.06,53.07,52.91,52.95,50700.0,49.6949,49.7043,49.5544,49.5919,50700.0
2011-07-05 14:30:00,52.95,53.14,52.95,53.12,48900.0,49.5919,49.7698,49.5919,49.7511,48900.0
2011-07-05 15:00:00,53.11,53.21,53.1,53.1,84700.0,49.7417,49.8354,49.7324,49.7324,84700.0
2011-07-05 15:30:00,53.1,53.15,52.91,53.12,152800.0,49.7324,49.7792,49.5544,49.7511,152800.0
2011-07-06 09:30:00,53.15,53.4,52.87,53.4,79700.0,49.7792,50.0133,49.5169,50.0133,79700.0
2011-07-06 10:00:00,53.41,53.71,53.4,53.68,95300.0,50.0227,50.3037,50.0133,50.2756,95300.0
2011-07-06 10:30:00,53.71,53.89,53.61,53.85,54600.0,50.3037,50.4723,50.21,50.4348,54600.0
2011-07-06 11:00:00,53.84,53.91,53.77,53.91,52500.0,50.4254,50.491,50.3599,50.491,52500.0
2011-07-06 11:30:00,53.91,54.0,53.86,53.96,32900.0,50.491,50.5753,50.4442,50.5378,32900.0
2011-07-06 12:00:00,53.96,53.96,53.75,53.84,32200.0,50.5378,50.5378,50.3411,50.4254,32200.0
2011-07-06 12:30:00,53.85,54.32,53.79,54.32,34500.0,50.4348,50.875,50.3786,50.875,34500.0
2011-07-06 13:00:00,54.31,54.48,54.15,54.15,68700.0,50.8656,51.0248,50.7158,50.7158,68700.0
2011-07-06 13:30:00,54.16,54.34,54.09,54.28,41200.0,50.7251,50.8937,50.6596,50.8375,41200.0
2011-07-06 14:00:00,54.27,54.32,54.18,54.2,22600.0,50.8282,50.875,50.7439,50.7626,22600.0
2011-07-06 14:30:00,54.2,54.37,54.12,54.21,30600.0,50.7626,50.9218,50.6877,50.772,30600.0
2011-07-06 15:00:00,54.2,54.27,54.02,54.05,45800.0,50.7626,50.8282,50.594,50.6221,45800.0
2011-07-06 15:30:00,54.05,54.1,53.97,54.1,70800.0,50.6221,50.6689,50.5472,50.6689,70800.0
2011-07-07 09:30:00,54.58,55.09,54.34,54.84,140400.0,51.1185,51.5962,50.8937,51.362,140400.0
2011-07-07 10:00:00,54.84,55.03,54.64,54.97,99200.0,51.362,51.54,51.1747,51.4838,99200.0
2011-07-07 10:30:00,54.95,55.42,54.94,55.42,107300.0,51.465,51.9052,51.4557,51.9052,107300.0
2011-07-07 11:00:00,55.4,55.41,55.16,55.35,43400.0,51.8865,51.8959,51.6617,51.8397,43400.0
2011-07-07 11:30:00,55.34,55.36,55.09,55.11,132200.0,51.8303,51.849,51.5962,51.6149,132200.0
2011-07-07 12:00:00,55.11,55.2,55.01,55.07,42100.0,51.6149,51.6992,51.5212,51.5774,42100.0
2011-07-07 12:30:00,55.07,55.11,54.88,54.91,47700.0,51.5774,51.6149,51.3995,51.4276,47700.0
2011-07-07 13:00:00,54.91,55.1,54.91,55.06,21100.0,51.4276,51.6055,51.4276,51.5681,21100.0
2011-07-07 13:30:00,55.05,55.11,55.0,55.02,18600.0,51.5587,51.6149,51.5119,51.5306,18600.0
2011-07-07 14:00:00,55.03,55.09,54.97,55.06,48900.0,51.54,51.5962,51.4838,51.5681,48900.0
2011-07-07 14:30:00,55.06,55.07,54.75,54.77,73400.0,51.5681,51.5774,51.2777,51.2964,73400.0
2011-07-07 15:00:00,54.76,54.8,54.66,54.68,66800.0,51.2871,51.3245,51.1934,51.2122,66800.0
2011-07-07 15:30:00,54.68,54.73,54.56,54.66,149600.0,51.2122,51.259,51.0998,51.1934,149600.0
2011-07-08 09:30:00,53.93,54.09,53.36,53.47,79200.0,50.5097,50.6596,49.9759,50.0789,79200.0
2011-07-08 10:00:00,53.5,53.59,53.01,53.1,118100.0,50.107,50.1913,49.6481,49.7324,118100.0
2011-07-08 10:30:00,53.11,53.4,52.94,53.24,58500.0,49.7417,50.0133,49.5825,49.8635,58500.0
2011-07-08 11:00:00,53.22,53.23,53.0,53.17,33100.0,49.8447,49.8541,49.6387,49.7979,33100.0
2011-07-08 11:30:00,53.16,53.51,53.13,53.44,81600.0,49.7886,50.1164,49.7605,50.0508,81600.0
2011-07-08 12:00:00,53.46,53.46,53.3,53.33,11100.0,50.0695,50.0695,49.9197,49.9478,11100.0
2011-07-08 12:30:00,53.34,53.51,53.3,53.41,45100.0,49.9571,50.1164,49.9197,50.0227,45100.0
2011-07-08 13:00:00,53.39,53.63,53.39,53.63,21600.0,50.004,50.2287,50.004,50.2287,21600.0
2011-07-08 13:30:00,53.64,53.96,53.64,53.88,65500.0,50.2381,50.5378,50.2381,50.4629,65500.0
2011-07-08 14:00:00,53.88,53.94,53.63,53.66,53500.0,50.4629,50.5191,50.2287,50.2568,53500.0
2011-07-08 14:30:00,53.69,53.76,53.64,53.66,28900.0,50.2849,50.3505,50.2381,50.2568,28900.0
2011-07-08 15:00:00,53.67,53.89,53.67,53.81,74600.0,50.2662,50.4723,50.2662,50.3973,74600.0
2011-07-08 15:30:00,53.81,54.05,53.79,54.0,132900.0,50.3973,50.6221,50.3786,50.5753,132900.0
2011-07-11 09:30:00,53.57,54.44,53.41,53.75,152300.0,50.1726,50.9874,50.0227,50.3411,152300.0
2011-07-11 10:00:00,53.72,53.85,53.12,53.13,70900.0,50.313,50.4348,49.7511,49.7605,70900.0
2011-07-11 10:30:00,53.13,53.27,52.66,52.75,57600.0,49.7605,49.8916,49.3203,49.4046,57600.0
2011-07-11 11:00:00,52.73,52.83,52.34,52.52,102700.0,49.3858,49.4795,49.0206,49.1891,102700.0
2011-07-11 11:30:00,52.49,52.73,52.47,52.57,34800.0,49.161,49.3858,49.1423,49.236,34800.0
2011-07-11 12:00:00,52.57,52.62,52.42,52.53,25200.0,49.236,49.2828,49.0955,49.1985,25200.0
2011-07-11 12:30:00,52.53,52.59,52.36,52.43,26500.0,49.1985,49.2547,49.0393,49.1049,26500.0
2011-07-11 13:00:00,52.41,52.65,52.41,52.49,44600.0,49.0861,49.3109,49.0861,49.161,44600.0
2011-07-11 13:30:00,52.49,52.59,52.4,52.55,37800.0,49.161,49.2547,49.0768,49.2172,37800.0
2011-07-11 14:00:00,52.55,52.81,52.54,52.77,60800.0,49.2172,49.4608,49.2079,49.4233,60800.0
2011-07-11 14:30:00,52.77,52.82,52.44,52.52,87200.0,49.4233,49.4701,49.1142,49.1891,87200.0
2011-07-11 15:00:00,52.53,52.66,52.43,52.61,137400.0,49.1985,49.3203,49.1049,49.2734,137400.0
2011-07-11 15:30:00,52.61,52.77,52.55,52.68,174600.0,49.2734,49.4233,49.2172,49.339,174600.0
2011-07-12 09:30:00,52.41,53.08,52.41,52.91,53900.0,49.0861,49.7136,49.0861,49.5544,53900.0
2011-07-12 10:00:00,52.92,53.36,52.9,53.27,115900.0,49.5638,49.9759,49.545,49.8916,115900.0
2011-07-12 10:30:00,53.23,53.44,53.14,53.3,61700.0,49.8541,50.0508,49.7698,49.9197,61700.0
2011-07-12 11:00:00,53.31,53.57,53.25,53.5,66500.0,49.929,50.1726,49.8728,50.107,66500.0
2011-07-12 11:30:00,53.5,53.69,53.43,53.53,42200.0,50.107,50.2849,50.0414,50.1351,42200.0
2011-07-12 12:00:00,53.5,53.55,53.31,53.31,59700.0,50.107,50.1538,49.929,49.929,59700.0
2011-07-12 12:30:00,53.32,53.34,53.23,53.29,37500.0,49.9384,49.9571,49.8541,49.9103,37500.0
2011-07-12 13:00:00,53.28,53.39,53.13,53.13,152000.0,49.9009,50.004,49.7605,49.7605,152000.0
2011-07-12 13:30:00,53.14,53.25,53.09,53.22,34300.0,49.7698,49.8728,49.723,49.8447,34300.0
2011-07-12 14:00:00,53.23,53.65,53.23,53.63,78100.0,49.8541,50.2475,49.8541,50.2287,78100.0
2011-07-12 14:30:00,53.63,53.68,53.16,53.17,69200.0,50.2287,50.2756,49.7886,49.7979,69200.0
2011-07-12 15:00:00,53.15,53.26,53.11,53.26,103900.0,49.7792,49.8822,49.7417,49.8822,103900.0
2011-07-12 15:30:00,53.26,53.29,52.89,52.93,195500.0,49.8822,49.9103,49.5357,49.5731,195500.0
2011-07-13 09:30:00,53.07,53.59,52.97,53.47,55900.0,49.7043,50.1913,49.6106,50.0789,55900.0
2011-07-13 10:00:00,53.48,53.96,53.48,53.94,67000.0,50.0883,50.5378,50.0883,50.5191,67000.0
2011-07-13 10:30:00,53.95,54.16,53.93,54.08,91100.0,50.5285,50.7251,50.5097,50.6502,91100.0
2011-07-13 11:00:00,54.08,54.11,53.83,53.84,46300.0,50.6502,50.6783,50.4161,50.4254,46300.0
2011-07-13 11:30:00,53.84,53.84,53.59,53.68,40900.0,50.4254,50.4254,50.1913,50.2756,40900.0
2011-07-13 12:00:00,53.66,53.73,53.53,53.62,43500.0,50.2568,50.3224,50.1351,50.2194,43500.0
2011-07-13 12:30:00,53.64,53.7,53.43,53.53,60400.0,50.2381,50.2943,50.0414,50.1351,60400.0
2011-07-13 13:00:00,53.55,53.55,53.18,53.38,81000.0,50.1538,50.1538,49.8073,49.9946,81000.0
2011-07-13 13:30:00,53.38,53.5,53.28,53.29,44500.0,49.9946,50.107,49.9009,49.9103,44500.0
2011-07-13 14:00:00,53.28,53.29,52.97,53.05,31700.0,49.9009,49.9103,49.6106,49.6855,31700.0
2011-07-13 14:30:00,53.05,53.19,53.05,53.16,46800.0,49.6855,49.8167,49.6855,49.7886,46800.0
2011-07-13 15:00:00,53.16,53.22,52.92,53.05,90100.0,49.7886,49.8447,49.5638,49.6855,90100.0
2011-07-13 15:30:00,53.05,53.15,52.91,53.05,187100.0,49.6855,49.7792,49.5544,49.6855,187100.0
2011-07-14 09:30:00,53.32,53.55,52.89,53.04,83200.0,49.9384,50.1538,49.5357,49.6762,83200.0
2011-07-14 10:00:00,53.06,53.37,53.05,53.37,61200.0,49.6949,49.9852,49.6855,49.9852,61200.0
2011-07-14 10:30:00,53.35,53.36,52.61,52.66,69400.0,49.9665,49.9759,49.2734,49.3203,69400.0
2011-07-14 11:00:00,52.68,52.76,52.43,52.43,72600.0,49.339,49.4139,49.1049,49.1049,72600.0
2011-07-14 11:30:00,52.45,52.47,52.03,52.26,41000.0,49.1236,49.1423,48.7302,48.9456,41000.0
2011-07-14 12:00:00,52.25,52.33,52.08,52.18,104600.0,48.9363,49.0112,48.777,48.8707,104600.0
2011-07-14 12:30:00,52.2,52.33,52.01,52.11,93700.0,48.8894,49.0112,48.7115,48.8051,93700.0
2011-07-14 13:00:00,52.11,52.22,52.03,52.08,80200.0,48.8051,48.9082,48.7302,48.777,80200.0
2011-07-14 13:30:00,52.07,52.82,52.07,52.79,238300.0,48.7677,49.4701,48.7677,49.442,238300.0
2011-07-14 14:00:00,52.78,53.0,52.42,52.42,107200.0,49.4327,49.6387,49.0955,49.0955,107200.0
2011-07-14 14:30:00,52.42,52.6,52.41,52.46,112200.0,49.0955,49.2641,49.0861,49.1329,112200.0
2011-07-14 15:00:00,52.46,52.47,52.26,52.36,79000.0,49.1329,49.1423,48.9456,49.0393,79000.0
2011-07-14 15:30:00,52.35,52.49,52.24,52.29,147800.0,49.0299,49.161,48.9269,48.9737,147800.0
2011-07-15 09:30:00,52.57,52.57,51.85,52.1,169400.0,49.236,49.236,48.5616,48.7958,169400.0
2011-07-15 10:00:00,52.14,52.43,51.53,51.65,160100.0,48.8332,49.1049,48.2619,48.3743,160100.0
2011-07-15 10:30:00,51.7,51.73,51.37,51.65,93400.0,48.4211,48.4492,48.1121,48.3743,93400.0
2011-07-15 11:00:00,51.67,51.79,51.6,51.76,48500.0,48.3931,48.5054,48.3275,48.4773,48500.0
2011-07-15 11:30:00,51.76,51.86,51.56,51.56,51000.0,48.4773,48.571,48.29,48.29,51000.0
2011-07-15 12:00:00,51.6,51.76,51.57,51.67,43800.0,48.3275,48.4773,48.2994,48.3931,43800.0
2011-07-15 12:30:00,51.67,52.14,51.64,52.1,210000.0,48.3931,48.8332,48.365,48.7958,210000.0
2011-07-15 13:00:00,52.11,52.21,52.04,52.19,39200.0,48.8051,48.8988,48.7396,48.8801,39200.0
2011-07-15 13:30:00,52.2,52.22,52.09,52.1,70800.0,48.8894,48.9082,48.7864,48.7958,70800.0
2011-07-15 14:00:00,52.09,52.23,52.09,52.22,68500.0,48.7864,48.9175,48.7864,48.9082,68500.0
2011-07-15 14:30:00,52.2,52.35,52.19,52.34,92900.0,48.8894,49.0299,48.8801,49.0206,92900.0
2011-07-15 15:00:00,52.34,52.54,52.33,52.49,89700.0,49.0206,49.2079,49.0112,49.161,89700.0
2011-07-15 15:30:00,52.5,52.52,52.4,52.49,157800.0,49.1704,49.1891,49.0768,49.161,157800.0
2011-07-18 09:30:00,52.19,52.5,51.92,51.97,68500.0,48.8801,49.1704,48.6272,48.674,68500.0
2011-07-18 10:00:00,51.95,52.17,51.66,52.16,75200.0,48.6553,48.8613,48.3837,48.852,75200.0
2011-07-18 10:30:00,52.15,52.18,51.72,51.91,58100.0,48.8426,48.8707,48.4399,48.6178,58100.0
2011-07-18 11:00:00,51.89,51.96,51.81,51.85,34600.0,48.5991,48.6647,48.5242,48.5616,34600.0
2011-07-18 11:30:00,51.85,51.86,51.66,51.69,39600.0,48.5616,48.571,48.3837,48.4118,39600.0
2011-07-18 12:00:00,51.69,51.73,51.52,51.64,34000.0,48.4118,48.4492,48.2526,48.365,34000.0
2011-07-18 12:30:00,51.66,51.67,51.58,51.62,18200.0,48.3837,48.3931,48.3088,48.3462,18200.0
2011-07-18 13:00:00,51.61,51.7,51.58,51.64,24900.0,48.3369,48.4211,48.3088,48.365,24900.0
2011-07-18 13:30:00,51.64,51.84,51.64,51.84,37600.0,48.365,48.5523,48.365,48.5523,37600.0
2011-07-18 14:00:00,51.82,51.83,51.62,51.64,39200.0,48.5335,48.5429,48.3462,48.365,39200.0
2011-07-18 14:30:00,51.63,51.67,51.5,51.64,78300.0,48.3556,48.3931,48.2338,48.365,78300.0
2011-07-18 15:00:00,51.65,51.78,51.63,51.77,98800.0,48.3743,48.4961,48.3556,48.4867,98800.0
2011-07-18 15:30:00,51.78,51.89,51.73,51.83,103100.0,48.4961,48.5991,48.4492,48.5429,103100.0
2011-07-19 09:30:00,52.11,53.07,52.05,52.65,168700.0,48.8051,49.7043,48.749,49.3109,168700.0
2011-07-19 10:00:00,52.69,52.71,52.19,52.27,81400.0,49.3484,49.3671,48.8801,48.955,81400.0
2011-07-19 10:30:00,52.3,52.42,52.05,52.09,51100.0,48.9831,49.0955,48.749,48.7864,51100.0
2011-07-19 11:00:00,52.1,52.31,52.0,52.13,43900.0,48.7958,48.9925,48.7021,48.8239,43900.0
2011-07-19 11:30:00,52.13,52.22,51.83,52.03,43000.0,48.8239,48.9082,48.5429,48.7302,43000.0
2011-07-19 12:00:00,52.05,52.17,51.94,52.09,31500.0,48.749,48.8613,48.6459,48.7864,31500.0
2011-07-19 12:30:00,52.05,52.19,51.91,52.07,61600.0,48.749,48.8801,48.6178,48.7677,61600.0
2011-07-19 13:00:00,52.06,52.13,51.89,52.09,78000.0,48.7583,48.8239,48.5991,48.7864,78000.0
2011-07-19 13:30:00,52.09,52.29,51.98,52.24,126100.0,48.7864,48.9737,48.6834,48.9269,126100.0
2011-07-19 14:00:00,52.25,52.25,51.95,52.03,72400.0,48.9363,48.9363,48.6553,48.7302,72400.0
2011-07-19 14:30:00,52.03,52.34,51.98,52.22,167600.0,48.7302,49.0206,48.6834,48.9082,167600.0
2011-07-19 15:00:00,52.21,52.23,52.04,52.06,178400.0,48.8988,48.9175,48.7396,48.7583,178400.0
2011-07-19 15:30:00,52.05,52.14,51.96,52.0,336300.0,48.749,48.8332,48.6647,48.7021,336300.0
2011-07-20 09:30:00,52.15,52.15,51.14,51.31,53400.0,48.8426,48.8426,47.8967,48.0559,53400.0
2011-07-20 10:00:00,51.31,51.47,51.16,51.21,70400.0,48.0559,48.2057,47.9154,47.9622,70400.0
2011-07-20 10:30:00,51.21,51.41,51.16,51.34,107700.0,47.9622,48.1495,47.9154,48.084,107700.0
2011-07-20 11:00:00,51.34,51.42,51.15,51.16,114600.0,48.084,48.1589,47.906,47.9154,114600.0
2011-07-20 11:30:00,51.15,51.2,51.05,51.06,75800.0,47.906,47.9529,47.8124,47.8217,75800.0
2011-07-20 12:00:00,51.05,51.16,51.02,51.13,128400.0,47.8124,47.9154,47.7843,47.8873,128400.0
2011-07-20 12:30:00,51.13,51.25,51.09,51.24,46800.0,47.8873,47.9997,47.8498,47.9903,46800.0
2011-07-20 13:00:00,51.25,51.28,51.14,51.16,78500.0,47.9997,48.0278,47.8967,47.9154,78500.0
2011-07-20 13:30:00,51.16,51.43,51.14,51.43,59200.0,47.9154,48.1683,47.8967,48.1683,59200.0
2011-07-20 14:00:00,51.45,51.53,51.41,51.52,74700.0,48.187,48.2619,48.1495,48.2526,74700.0
2011-07-20 14:30:00,51.53,51.74,51.45,51.5,101100.0,48.2619,48.4586,48.187,48.2338,101100.0
2011-07-20 15:00:00,51.5,51.67,51.5,51.55,142700.0,48.2338,48.3931,48.2338,48.2807,142700.0
2011-07-20 15:30:00,51.54,51.61,51.39,51.52,264000.0,48.2713,48.3369,48.1308,48.2526,264000.0
2011-07-21 09:30:00,51.9,52.72,51.89,52.34,64000.0,48.6085,49.3765,48.5991,49.0206,64000.0
2011-07-21 10:00:00,52.3,52.7,52.26,52.65,56500.0,48.9831,49.3577,48.9456,49.3109,56500.0
2011-07-21 10:30:00,52.65,52.72,52.58,52.63,240400.0,49.3109,49.3765,49.2453,49.2922,240400.0
2011-07-21 11:00:00,52.63,52.93,52.57,52.62,75800.0,49.2922,49.5731,49.236,49.2828,75800.0
2011-07-21 11:30:00,52.61,52.81,52.61,52.75,65700.0,49.2734,49.4608,49.2734,49.4046,65700.0
2011-07-21 12:00:00,52.75,53.0,52.75,52.85,46300.0,49.4046,49.6387,49.4046,49.4982,46300.0
2011-07-21 12:30:00,52.85,53.13,52.78,52.92,50200.0,49.4982,49.7605,49.4327,49.5638,50200.0
2011-07-21 13:00:00,52.93,53.24,52.92,53.2,147800.0,49.5731,49.8635,49.5638,49.826,147800.0
2011-07-21 13:30:00,53.2,53.25,52.97,53.16,51100.0,49.826,49.8728,49.6106,49.7886,51100.0
2011-07-21 14:00:00,53.16,53.21,53.01,53.09,41900.0,49.7886,49.8354,49.6481,49.723,41900.0
2011-07-21 14:30:00,53.1,53.28,52.99,53.03,88900.0,49.7324,49.9009,49.6293,49.6668,88900.0
2011-07-21 15:00:00,53.02,53.19,52.88,52.95,89500.0,49.6574,49.8167,49.5263,49.5919,89500.0
2011-07-21 15:30:00,52.95,52.97,52.68,52.88,192500.0,49.5919,49.6106,49.339,49.5263,192500.0
2011-07-22 09:30:00,52.92,52.92,52.23,52.36,45700.0,49.5638,49.5638,48.9175,49.0393,45700.0
2011-07-22 10:00:00,52.36,52.82,52.36,52.47,38300.0,49.0393,49.4701,49.0393,49.1423,38300.0
2011-07-22 10:30:00,52.47,52.77,52.4,52.68,45600.0,49.1423,49.4233,49.0768,49.339,45600.0
2011-07-22 11:00:00,52.69,52.7,52.55,52.7,37200.0,49.3484,49.3577,49.2172,49.3577,37200.0
2011-07-22 11:30:00,52.72,52.79,52.65,52.73,29600.0,49.3765,49.442,49.3109,49.3858,29600.0
2011-07-22 12:00:00,52.72,53.01,52.66,53.01,54100.0,49.3765,49.6481,49.3203,49.6481,54100.0
2011-07-22 12:30:00,53.02,53.11,52.87,52.95,63000.0,49.6574,49.7417,49.5169,49.5919,63000.0
2011-07-22 13:00:00,52.94,53.04,52.81,53.03,29700.0,49.5825,49.6762,49.4608,49.6668,29700.0
2011-07-22 13:30:00,53.03,53.31,52.98,53.29,55700.0,49.6668,49.929,49.62,49.9103,55700.0
2011-07-22 14:00:00,53.29,53.35,53.08,53.29,55100.0,49.9103,49.9665,49.7136,49.9103,55100.0
2011-07-22 14:30:00,53.29,53.4,53.29,53.39,70900.0,49.9103,50.0133,49.9103,50.004,70900.0
2011-07-22 15:00:00,53.4,53.54,53.39,53.43,77200.0,50.0133,50.1445,50.004,50.0414,77200.0
2011-07-22 15:30:00,53.42,53.61,53.37,53.56,247100.0,50.0321,50.21,49.9852,50.1632,247100.0
2011-07-25 09:30:00,51.67,52.18,50.2,52.15,654900.0,48.3931,48.8707,47.0163,48.8426,654900.0
2011-07-25 10:00:00,52.2,52.47,51.91,52.09,221700.0,48.8894,49.1423,48.6178,48.7864,221700.0
2011-07-25 10:30:00,52.08,52.08,51.54,51.87,164400.0,48.777,48.777,48.2713,48.5804,164400.0
2011-07-25 11:00:00,51.86,51.87,50.89,51.5,243300.0,48.571,48.5804,47.6625,48.2338,243300.0
2011-07-25 11:30:00,51.51,51.56,51.0,51.03,323500.0,48.2432,48.29,47.7655,47.7936,323500.0
2011-07-25 12:00:00,51.02,51.06,50.88,50.95,281300.0,47.7843,47.8217,47.6532,47.7187,281300.0
2011-07-25 12:30:00,50.95,51.3,50.94,51.13,255100.0,47.7187,48.0465,47.7093,47.8873,255100.0
2011-07-25 13:00:00,51.14,51.43,51.12,51.25,144200.0,47.8967,48.1683,47.8779,47.9997,144200.0
2011-07-25 13:30:00,51.25,51.31,50.92,50.99,150700.0,47.9997,48.0559,47.6906,47.7562,150700.0
2011-07-25 14:00:00,50.99,51.15,50.83,50.86,135700.0,47.7562,47.906,47.6063,47.6344,135700.0
2011-07-25 14:30:00,50.85,51.01,50.84,50.98,291100.0,47.6251,47.7749,47.6157,47.7468,291100.0
2011-07-25 15:00:00,50.97,50.97,50.83,50.83,358400.0,47.7374,47.7374,47.6063,47.6063,358400.0
2011-07-25 15:30:00,50.84,51.09,50.74,51.05,534200.0,47.6157,47.8498,47.522,47.8124,534200.0
2011-07-26 09:30:00,51.33,52.49,51.28,51.86,229800.0,48.0746,49.161,48.0278,48.571,229800.0
2011-07-26 10:00:00,51.88,52.13,51.6,52.11,135200.0,48.5897,48.8239,48.3275,48.8051,135200.0
2011-07-26 10:30:00,52.11,52.31,52.0,52.28,72200.0,48.8051,48.9925,48.7021,48.9644,72200.0
2011-07-26 11:00:00,52.25,52.78,52.19,52.76,106500.0,48.9363,49.4327,48.8801,49.4139,106500.0
2011-07-26 11:30:00,52.75,52.97,52.44,52.7,139300.0,49.4046,49.6106,49.1142,49.3577,139300.0
2011-07-26 12:00:00,52.7,52.92,52.69,52.78,83800.0,49.3577,49.5638,49.3484,49.4327,83800.0
2011-07-26 12:30:00,52.78,52.79,52.76,52.77,39600.0,49.4327,49.442,49.4139,49.4233,39600.0
2011-07-26 13:00:00,52.78,52.83,52.7,52.76,132900.0,49.4327,49.4795,49.3577,49.4139,132900.0
2011-07-26 13:30:00,52.76,52.78,52.71,52.77,87000.0,49.4139,49.4327,49.3671,49.4233,87000.0
2011-07-26 14:00:00,52.77,53.17,52.77,53.0,106900.0,49.4233,49.7979,49.4233,49.6387,106900.0
2011-07-26 14:30:00,53.0,53.18,52.97,53.03,133900.0,49.6387,49.8073,49.6106,49.6668,133900.0
2011-07-26 15:00:00,53.03,53.03,52.71,52.78,131500.0,49.6668,49.6668,49.3671,49.4327,131500.0
2011-07-26 15:30:00,52.78,52.82,52.51,52.63,185500.0,49.4327,49.4701,49.1798,49.2922,185500.0
2011-07-27 09:30:00,52.27,52.27,51.55,52.02,101800.0,48.955,48.955,48.2807,48.7209,101800.0
2011-07-27 10:00:00,52.04,52.07,50.91,51.2,262200.0,48.7396,48.7677,47.6813,47.9529,262200.0
2011-07-27 10:30:00,51.2,51.32,50.75,51.16,99500.0,47.9529,48.0652,47.5314,47.9154,99500.0
2011-07-27 11:00:00,51.15,51.69,51.14,51.62,85600.0,47.906,48.4118,47.8967,48.3462,85600.0
2011-07-27 11:30:00,51.61,51.79,51.53,51.57,47200.0,48.3369,48.5054,48.2619,48.2994,47200.0
2011-07-27 12:00:00,51.56,51.66,51.31,51.33,75200.0,48.29,48.3837,48.0559,48.0746,75200.0
2011-07-27 12:30:00,51.34,51.5,51.26,51.39,79900.0,48.084,48.2338,48.0091,48.1308,79900.0
2011-07-27 13:00:00,51.38,51.46,51.34,51.38,40800.0,48.1214,48.1964,48.084,48.1214,40800.0
2011-07-27 13:30:00,51.36,51.44,51.26,51.35,70200.0,48.1027,48.1776,48.0091,48.0933,70200.0
2011-07-27 14:00:00,51.35,51.38,50.87,50.97,91200.0,48.0933,48.1214,47.6438,47.7374,91200.0
2011-07-27 14:30:00,50.95,50.97,50.48,50.61,202600.0,47.7187,47.7374,47.2785,47.4003,202600.0
2011-07-27 15:00:00,50.61,50.81,50.55,50.58,163800.0,47.4003,47.5876,47.3441,47.3722,163800.0
2011-07-27 15:30:00,50.58,50.9,50.37,50.51,234200.0,47.3722,47.6719,47.1755,47.3066,234200.0
2011-07-28 09:30:00,50.13,52.54,49.45,50.64,512600.0,46.9507,49.2079,46.3138,47.4284,512600.0
2011-07-28 10:00:00,50.64,51.28,50.6,50.79,235300.0,47.4284,48.0278,47.3909,47.5689,235300.0
2011-07-28 10:30:00,50.77,50.93,50.38,50.51,161500.0,47.5501,47.7,47.1849,47.3066,161500.0
2011-07-28 11:00:00,50.51,50.73,50.42,50.72,81900.0,47.3066,47.5127,47.2223,47.5033,81900.0
2011-07-28 11:30:00,50.72,51.29,50.7,50.98,155600.0,47.5033,48.0372,47.4846,47.7468,155600.0
2011-07-28 12:00:00,50.99,51.04,50.8,50.99,42000.0,47.7562,47.803,47.5782,47.7562,42000.0
2011-07-28 12:30:00,50.99,51.0,50.47,50.94,64700.0,47.7562,47.7655,47.2692,47.7093,64700.0
2011-07-28 13:00:00,50.94,50.95,50.63,50.75,79500.0,47.7093,47.7187,47.419,47.5314,79500.0
2011-07-28 13:30:00,50.73,50.74,50.53,50.65,82300.0,47.5127,47.522,47.3254,47.4377,82300.0
2011-07-28 14:00:00,50.65,50.75,50.46,50.47,82400.0,47.4377,47.5314,47.2598,47.2692,82400.0
2011-07-28 14:30:00,50.47,50.57,50.09,50.37,185000.0,47.2692,47.3628,46.9133,47.1755,185000.0
2011-07-28 15:00:00,50.37,50.55,50.25,50.31,162900.0,47.1755,47.3441,47.0631,47.1193,162900.0
2011-07-28 15:30:00,50.3,50.36,49.88,49.97,398600.0,47.1099,47.1661,46.7166,46.8009,398600.0
2011-07-29 09:30:00,49.47,49.81,48.67,49.75,242900.0,46.3326,46.651,45.5833,46.5948,242900.0
2011-07-29 10:00:00,49.74,50.34,49.42,50.27,201900.0,46.5855,47.1474,46.2857,47.0818,201900.0
2011-07-29 10:30:00,50.26,50.36,49.65,50.22,166400.0,47.0725,47.1661,46.5012,47.035,166400.0
2011-07-29 11:00:00,50.24,50.31,50.01,50.11,106000.0,47.0537,47.1193,46.8383,46.932,106000.0
2011-07-29 11:30:00,50.11,50.19,49.94,49.99,67500.0,46.932,47.0069,46.7728,46.8196,67500.0
2011-07-29 12:00:00,50.0,50.05,49.54,49.54,130100.0,46.829,46.8758,46.3981,46.3981,130100.0
2011-07-29 12:30:00,49.57,50.04,49.57,49.8,68600.0,46.4262,46.8664,46.4262,46.6416,68600.0
2011-07-29 13:00:00,49.8,49.9,49.75,49.75,58700.0,46.6416,46.7353,46.5948,46.5948,58700.0
2011-07-29 13:30:00,49.75,49.82,49.64,49.75,107600.0,46.5948,46.6604,46.4918,46.5948,107600.0
2011-07-29 14:00:00,49.76,49.82,49.39,49.47,80600.0,46.6042,46.6604,46.2576,46.3326,80600.0
2011-07-29 14:30:00,49.48,49.85,49.39,49.65,135400.0,46.3419,46.6885,46.2576,46.5012,135400.0
2011-07-29 15:00:00,49.64,50.02,49.64,49.9,145800.0,46.4918,46.8477,46.4918,46.7353,145800.0
2011-07-29 15:30:00,49.91,50.0,49.57,49.6,214500.0,46.7447,46.829,46.4262,46.4543,214500.0
2011-08-01 09:30:00,49.58,49.59,47.54,47.59,231000.0,46.4356,46.445,44.525,44.5718,231000.0
2011-08-01 10:00:00,47.58,47.58,46.73,47.22,571000.0,44.5624,44.5624,43.7663,44.2253,571000.0
2011-08-01 10:30:00,47.22,47.36,46.83,46.9,158000.0,44.2253,44.3564,43.86,43.9256,158000.0
2011-08-01 11:00:00,46.89,46.92,44.72,45.16,635800.0,43.9162,43.9443,41.8838,42.2959,635800.0
2011-08-01 11:30:00,45.18,45.42,44.56,44.85,371600.0,42.3147,42.5394,41.734,42.0056,371600.0
2011-08-01 12:00:00,44.85,45.2,44.19,45.2,345800.0,42.0056,42.3334,41.3874,42.3334,345800.0
2011-08-01 12:30:00,45.2,45.46,44.94,45.06,203900.0,42.3334,42.5769,42.0899,42.2023,203900.0
2011-08-01 13:00:00,45.08,45.19,44.71,44.94,91800.0,42.221,42.324,41.8745,42.0899,91800.0
2011-08-01 13:30:00,44.94,45.0,44.55,44.69,158200.0,42.0899,42.1461,41.7246,41.8557,158200.0
2011-08-01 14:00:00,44.7,44.89,44.59,44.89,194200.0,41.8651,42.043,41.7621,42.043,194200.0
2011-08-01 14:30:00,44.88,45.68,44.79,45.56,373400.0,42.0337,42.7829,41.9494,42.6706,373400.0
2011-08-01 15:00:00,45.56,45.65,45.15,45.58,307900.0,42.6706,42.7548,42.2866,42.6893,307900.0
2011-08-01 15:30:00,45.57,46.31,45.52,46.06,822300.0,42.6799,43.373,42.6331,43.1388,822300.0
2011-08-02 09:30:00,46.88,48.11,46.88,47.47,588500.0,43.9068,45.0588,43.9068,44.4594,588500.0
2011-08-02 10:00:00,47.47,47.59,46.91,46.93,388800.0,44.4594,44.5718,43.9349,43.9537,388800.0
2011-08-02 10:30:00,46.93,46.93,45.84,45.85,273700.0,43.9537,43.9537,42.9328,42.9422,273700.0
2011-08-02 11:00:00,45.84,45.84,44.89,45.6,519200.0,42.9328,42.9328,42.043,42.708,519200.0
2011-08-02 11:30:00,45.6,46.14,45.52,46.12,189000.0,42.708,43.2138,42.6331,43.195,189000.0
2011-08-02 12:00:00,46.13,46.52,45.9,46.41,157000.0,43.2044,43.5697,42.989,43.4666,157000.0
2011-08-02 12:30:00,46.41,46.41,45.89,46.04,155600.0,43.4666,43.4666,42.9796,43.1201,155600.0
2011-08-02 13:00:00,46.03,46.48,46.03,46.19,149900.0,43.1107,43.5322,43.1107,43.2606,149900.0
2011-08-02 13:30:00,46.19,46.26,46.09,46.12,147700.0,43.2606,43.3262,43.1669,43.195,147700.0
2011-08-02 14:00:00,46.12,46.35,46.11,46.34,119600.0,43.195,43.4104,43.1857,43.4011,119600.0
2011-08-02 14:30:00,46.34,46.35,45.91,46.05,140400.0,43.4011,43.4104,42.9984,43.1295,140400.0
2011-08-02 15:00:00,46.06,46.07,45.68,45.77,192300.0,43.1388,43.1482,42.7829,42.8672,192300.0
2011-08-02 15:30:00,45.79,45.85,45.54,45.6,376300.0,42.886,42.9422,42.6518,42.708,376300.0
2011-08-03 09:30:00,45.48,45.68,44.57,44.76,160300.0,42.5956,42.7829,41.7433,41.9213,160300.0
2011-08-03 10:00:00,44.71,44.74,43.21,43.33,288900.0,41.8745,41.9026,40.4696,40.582,288900.0
2011-08-03 10:30:00,43.32,43.61,42.85,43.5,245200.0,40.5726,40.8442,40.1324,40.7412,245200.0
2011-08-03 11:00:00,43.51,44.17,43.36,44.0,232000.0,40.7506,41.3687,40.6101,41.2095,232000.0
2011-08-03 11:30:00,44.02,44.21,43.86,44.12,111600.0,41.2282,41.4062,41.0784,41.3219,111600.0
2011-08-03 12:00:00,44.11,44.16,43.89,44.11,72200.0,41.3125,41.3593,41.1065,41.3125,72200.0
2011-08-03 12:30:00,44.1,44.79,44.0,44.76,104400.0,41.3031,41.9494,41.2095,41.9213,104400.0
2011-08-03 13:00:00,44.76,45.14,44.51,45.14,148200.0,41.9213,42.2772,41.6871,42.2772,148200.0
2011-08-03 13:30:00,45.13,45.5,44.96,45.21,189500.0,42.2678,42.6144,42.1086,42.3427,189500.0
2011-08-03 14:00:00,45.2,45.61,45.19,45.33,219000.0,42.3334,42.7174,42.324,42.4551,219000.0
2011-08-03 14:30:00,45.37,45.59,45.27,45.54,138400.0,42.4926,42.6986,42.3989,42.6518,138400.0
2011-08-03 15:00:00,45.53,45.66,45.19,45.54,234000.0,42.6425,42.7642,42.324,42.6518,234000.0
2011-08-03 15:30:00,45.54,45.59,45.36,45.56,269800.0,42.6518,42.6986,42.4832,42.6706,269800.0
2011-08-04 09:30:00,44.9,44.9,43.27,43.94,231400.0,42.0524,42.0524,40.5258,41.1533,231400.0
2011-08-04 10:00:00,43.94,44.47,43.82,44.28,266500.0,41.1533,41.6497,41.0409,41.4717,266500.0
2011-08-04 10:30:00,44.29,44.42,43.73,43.81,164800.0,41.4811,41.6029,40.9566,41.0315,164800.0
2011-08-04 11:00:00,43.82,44.06,43.52,43.52,147800.0,41.0409,41.2657,40.7599,40.7599,147800.0
2011-08-04 11:30:00,43.53,43.73,43.28,43.71,154800.0,40.7693,40.9566,40.5352,40.9379,154800.0
2011-08-04 12:00:00,43.71,44.36,43.61,44.23,144400.0,40.9379,41.5467,40.8442,41.4249,144400.0
2011-08-04 12:30:00,44.24,44.34,44.13,44.17,79900.0,41.4343,41.5279,41.3312,41.3687,79900.0
2011-08-04 13:00:00,44.16,44.17,43.86,43.94,78500.0,41.3593,41.3687,41.0784,41.1533,78500.0
2011-08-04 13:30:00,43.95,43.95,43.58,43.64,86900.0,41.1627,41.1627,40.8161,40.8723,86900.0
2011-08-04 14:00:00,43.64,43.67,43.12,43.17,130500.0,40.8723,40.9004,40.3853,40.4321,130500.0
2011-08-04 14:30:00,43.15,43.41,43.08,43.17,123800.0,40.4134,40.6569,40.3478,40.4321,123800.0
2011-08-04 15:00:00,43.18,43.46,42.98,42.98,97900.0,40.4415,40.7037,40.2542,40.2542,97900.0
2011-08-04 15:30:00,42.98,42.98,42.26,42.29,487700.0,40.2542,40.2542,39.5798,39.6079,487700.0
2011-08-05 09:30:00,42.83,42.96,40.89,41.26,286500.0,40.1137,40.2354,38.2967,38.6433,286500.0
2011-08-05 10:00:00,41.21,43.15,40.92,42.99,258400.0,38.5964,40.4134,38.3248,40.2635,258400.0
2011-08-05 10:30:00,43.02,43.03,41.88,42.15,111800.0,40.2916,40.301,39.2239,39.4768,111800.0
2011-08-05 11:00:00,42.14,42.15,41.23,41.46,134100.0,39.4675,39.4768,38.6152,38.8306,134100.0
2011-08-05 11:30:00,41.5,41.68,40.67,40.67,96500.0,38.868,39.0366,38.0907,38.0907,96500.0
2011-08-05 12:00:00,40.74,41.45,40.62,41.15,199800.0,38.1562,38.8212,38.0438,38.5402,199800.0
2011-08-05 12:30:00,41.17,42.4,41.1,42.13,95900.0,38.559,39.711,38.4934,39.4581,95900.0
2011-08-05 13:00:00,42.2,42.42,41.75,42.29,100800.0,39.5236,39.7297,39.1022,39.6079,100800.0
2011-08-05 13:30:00,42.27,42.38,41.81,42.31,100200.0,39.5892,39.6922,39.1584,39.6267,100200.0
2011-08-05 14:00:00,42.3,42.34,41.79,42.09,130600.0,39.6173,39.6548,39.1396,39.4206,130600.0
2011-08-05 14:30:00,42.09,42.39,41.75,41.94,216600.0,39.4206,39.7016,39.1022,39.2801,216600.0
2011-08-05 15:00:00,41.93,42.08,41.4,41.65,218700.0,39.2708,39.4113,38.7744,39.0085,218700.0
2011-08-05 15:30:00,41.64,42.17,41.61,41.84,329800.0,38.9992,39.4955,38.9711,39.1865,329800.0
2011-08-08 09:30:00,40.53,41.05,39.97,40.19,182800.0,37.9596,38.4466,37.4351,37.6411,182800.0
2011-08-08 10:00:00,40.15,40.37,39.12,39.12,192500.0,37.6037,37.8097,36.639,36.639,192500.0
2011-08-08 10:30:00,39.18,39.66,38.96,39.21,127700.0,36.6952,37.1447,36.4891,36.7233,127700.0
2011-08-08 11:00:00,39.22,39.81,39.08,39.35,249000.0,36.7326,37.2852,36.6015,36.8544,249000.0
2011-08-08 11:30:00,39.35,39.35,38.93,39.01,121600.0,36.8544,36.8544,36.461,36.536,121600.0
2011-08-08 12:00:00,39.0,39.03,38.51,38.58,126700.0,36.5266,36.5547,36.0677,36.1332,126700.0
2011-08-08 12:30:00,38.58,38.7,38.39,38.46,109800.0,36.1332,36.2456,35.9553,36.0208,109800.0
2011-08-08 13:00:00,38.44,38.53,37.96,38.05,151800.0,36.0021,36.0864,35.5525,35.6368,151800.0
2011-08-08 13:30:00,38.1,38.18,37.55,37.58,114900.0,35.6837,35.7586,35.1686,35.1966,114900.0
2011-08-08 14:00:00,37.67,37.79,36.69,37.0,192000.0,35.2809,35.3933,34.3631,34.6534,192000.0
2011-08-08 14:30:00,37.0,37.31,36.83,37.3,244200.0,34.6534,34.9438,34.4942,34.9344,244200.0
2011-08-08 15:00:00,37.27,38.4,37.26,38.21,267900.0,34.9063,35.9646,34.8969,35.7867,267900.0
2011-08-08 15:30:00,38.2,38.21,36.89,36.9,398000.0,35.7773,35.7867,34.5504,34.5598,398000.0
2011-08-09 09:30:00,37.88,38.04,37.14,37.53,432000.0,35.4776,35.6275,34.7846,35.1498,432000.0
2011-08-09 10:00:00,37.59,38.34,37.59,38.33,314600.0,35.206,35.9084,35.206,35.8991,314600.0
2011-08-09 10:30:00,38.35,38.51,38.06,38.06,221400.0,35.9178,36.0677,35.6462,35.6462,221400.0
2011-08-09 11:00:00,38.06,38.13,37.76,38.13,123500.0,35.6462,35.7118,35.3652,35.7118,123500.0
2011-08-09 11:30:00,38.13,38.16,37.84,37.85,115200.0,35.7118,35.7399,35.4402,35.4495,115200.0
2011-08-09 12:00:00,37.85,37.89,37.73,37.81,123000.0,35.4495,35.487,35.3371,35.4121,123000.0
2011-08-09 12:30:00,37.8,37.81,37.5,37.5,79900.0,35.4027,35.4121,35.1217,35.1217,79900.0
2011-08-09 13:00:00,37.49,37.76,37.43,37.47,136500.0,35.1124,35.3652,35.0562,35.0936,136500.0
2011-08-09 13:30:00,37.48,37.48,37.14,37.25,167000.0,35.103,35.103,34.7846,34.8876,167000.0
2011-08-09 14:00:00,37.27,37.42,36.56,36.77,236200.0,34.9063,35.0468,34.2413,34.438,236200.0
2011-08-09 14:30:00,36.77,36.83,35.7,36.5,308500.0,34.438,34.4942,33.4359,34.1851,308500.0
2011-08-09 15:00:00,36.47,37.56,36.33,37.52,364000.0,34.157,35.1779,34.0259,35.1405,364000.0
2011-08-09 15:30:00,37.56,38.36,37.34,38.35,533600.0,35.1779,35.9272,34.9719,35.9178,533600.0
2011-08-10 09:30:00,37.47,37.96,36.55,37.54,285500.0,35.0936,35.5525,34.232,35.1592,285500.0
2011-08-10 10:00:00,37.53,37.63,37.25,37.38,369900.0,35.1498,35.2435,34.8876,35.0093,369900.0
2011-08-10 10:30:00,37.4,37.8,37.25,37.38,182900.0,35.0281,35.4027,34.8876,35.0093,182900.0
2011-08-10 11:00:00,37.34,37.41,37.04,37.04,263100.0,34.9719,35.0374,34.6909,34.6909,263100.0
2011-08-10 11:30:00,37.07,37.4,36.95,37.29,113200.0,34.719,35.0281,34.6066,34.925,113200.0
2011-08-10 12:00:00,37.25,37.36,37.09,37.1,120900.0,34.8876,34.9906,34.7377,34.7471,120900.0
2011-08-10 12:30:00,37.1,37.21,36.89,37.21,89900.0,34.7471,34.8501,34.5504,34.8501,89900.0
2011-08-10 13:00:00,37.18,37.32,36.88,37.25,92900.0,34.822,34.9531,34.541,34.8876,92900.0
2011-08-10 13:30:00,37.21,37.87,37.19,37.87,111400.0,34.8501,35.4683,34.8314,35.4683,111400.0
2011-08-10 14:00:00,37.86,38.61,37.7,38.28,262500.0,35.4589,36.1613,35.309,35.8523,262500.0
2011-08-10 14:30:00,38.28,38.43,37.96,37.97,157900.0,35.8523,35.9927,35.5525,35.5619,157900.0
2011-08-10 15:00:00,37.98,38.11,37.6,37.81,199300.0,35.5713,35.693,35.2154,35.4121,199300.0
2011-08-10 15:30:00,37.79,37.91,37.28,37.38,517100.0,35.3933,35.5057,34.9157,35.0093,517100.0
2011-08-11 09:30:00,37.47,37.97,37.25,37.42,96100.0,35.0936,35.5619,34.8876,35.0468,96100.0
2011-08-11 10:00:00,37.46,38.31,37.42,38.26,91400.0,35.0843,35.8804,35.0468,35.8335,91400.0
2011-08-11 10:30:00,38.25,38.48,38.1,38.22,53400.0,35.8242,36.0396,35.6837,35.7961,53400.0
2011-08-11 11:00:00,38.19,38.4,37.99,38.17,58100.0,35.768,35.9646,35.5806,35.7492,58100.0
2011-08-11 11:30:00,38.24,38.3,38.08,38.08,100600.0,35.8148,35.871,35.6649,35.6649,100600.0
2011-08-11 12:00:00,38.08,38.25,37.81,37.95,169200.0,35.6649,35.8242,35.4121,35.5432,169200.0
2011-08-11 12:30:00,37.96,38.2,37.87,38.12,175800.0,35.5525,35.7773,35.4683,35.7024,175800.0
2011-08-11 13:00:00,38.13,38.15,37.85,38.07,188300.0,35.7118,35.7305,35.4495,35.6556,188300.0
2011-08-11 13:30:00,38.09,38.15,37.81,38.07,121600.0,35.6743,35.7305,35.4121,35.6556,121600.0
2011-08-11 14:00:00,38.07,38.36,37.9,38.24,274600.0,35.6556,35.9272,35.4964,35.8148,274600.0
2011-08-11 14:30:00,38.27,38.29,38.05,38.13,162600.0,35.8429,35.8616,35.6368,35.7118,162600.0
2011-08-11 15:00:00,38.13,38.57,38.1,38.54,237800.0,35.7118,36.1239,35.6837,36.0958,237800.0
2011-08-11 15:30:00,38.56,38.79,38.1,38.12,589400.0,36.1145,36.3299,35.6837,35.7024,589400.0
2011-08-12 09:30:00,38.37,38.67,37.64,37.84,103600.0,35.9365,36.2175,35.2528,35.4402,103600.0
2011-08-12 10:00:00,37.79,38.23,37.54,38.06,181500.0,35.3933,35.8054,35.1592,35.6462,181500.0
2011-08-12 10:30:00,38.06,38.06,37.63,37.8,124000.0,35.6462,35.6462,35.2435,35.4027,124000.0
2011-08-12 11:00:00,37.84,37.95,37.72,37.81,391800.0,35.4402,35.5432,35.3278,35.4121,391800.0
2011-08-12 11:30:00,37.82,38.07,37.8,38.03,388800.0,35.4214,35.6556,35.4027,35.6181,388800.0
2011-08-12 12:00:00,38.03,38.06,37.87,38.02,204300.0,35.6181,35.6462,35.4683,35.6087,204300.0
2011-08-12 12:30:00,38.01,38.08,37.88,37.94,126600.0,35.5994,35.6649,35.4776,35.5338,126600.0
2011-08-12 13:00:00,37.95,38.06,37.9,38.01,124000.0,35.5432,35.6462,35.4964,35.5994,124000.0
2011-08-12 13:30:00,38.0,38.25,37.95,38.06,282900.0,35.59,35.8242,35.5432,35.6462,282900.0
2011-08-12 14:00:00,38.06,38.46,38.06,38.32,270500.0,35.6462,36.0208,35.6462,35.8897,270500.0
2011-08-12 14:30:00,38.33,38.36,38.04,38.12,203200.0,35.8991,35.9272,35.6275,35.7024,203200.0
2011-08-12 15:00:00,38.11,38.22,37.92,38.1,300500.0,35.693,35.7961,35.5151,35.6837,300500.0
2011-08-12 15:30:00,38.12,38.3,37.94,38.11,474600.0,35.7024,35.871,35.5338,35.693,474600.0
2011-08-15 09:30:00,38.57,39.56,38.53,39.51,154100.0,36.1239,37.0511,36.0864,37.0042,154100.0
2011-08-15 10:00:00,39.54,40.07,39.35,39.88,145100.0,37.0323,37.5287,36.8544,37.3508,145100.0
2011-08-15 10:30:00,39.89,39.91,39.36,39.39,94600.0,37.3601,37.3789,36.8638,36.8919,94600.0
2011-08-15 11:00:00,39.39,39.5,39.07,39.12,142700.0,36.8919,36.9949,36.5922,36.639,142700.0
2011-08-15 11:30:00,39.12,39.53,39.01,39.47,81400.0,36.639,37.023,36.536,36.9668,81400.0
2011-08-15 12:00:00,39.47,39.64,39.42,39.54,47800.0,36.9668,37.126,36.92,37.0323,47800.0
2011-08-15 12:30:00,39.56,39.8,39.47,39.74,39900.0,37.0511,37.2759,36.9668,37.2197,39900.0
2011-08-15 13:00:00,39.74,39.85,39.61,39.65,74100.0,37.2197,37.3227,37.0979,37.1354,74100.0
2011-08-15 13:30:00,39.64,39.68,39.53,39.56,70900.0,37.126,37.1635,37.023,37.0511,70900.0
2011-08-15 14:00:00,39.56,39.85,39.55,39.85,128000.0,37.0511,37.3227,37.0417,37.3227,128000.0
2011-08-15 14:30:00,39.86,39.95,39.74,39.87,115900.0,37.332,37.4163,37.2197,37.3414,115900.0
2011-08-15 15:00:00,39.88,39.88,39.71,39.75,117900.0,37.3508,37.3508,37.1916,37.229,117900.0
2011-08-15 15:30:00,39.76,40.04,39.76,40.0,403000.0,37.2384,37.5006,37.2384,37.4632,403000.0
2011-08-16 09:30:00,39.58,39.97,38.91,39.1,58300.0,37.0698,37.4351,36.4423,36.6202,58300.0
2011-08-16 10:00:00,39.05,39.58,38.92,39.5,72300.0,36.5734,37.0698,36.4517,36.9949,72300.0
2011-08-16 10:30:00,39.5,39.58,39.21,39.47,87200.0,36.9949,37.0698,36.7233,36.9668,87200.0
2011-08-16 11:00:00,39.45,39.45,39.21,39.29,46900.0,36.9481,36.9481,36.7233,36.7982,46900.0
2011-08-16 11:30:00,39.29,39.55,39.28,39.51,26600.0,36.7982,37.0417,36.7888,37.0042,26600.0
2011-08-16 12:00:00,39.49,39.68,39.09,39.16,67300.0,36.9855,37.1635,36.6109,36.6764,67300.0
2011-08-16 12:30:00,39.15,39.27,39.0,39.13,49300.0,36.6671,36.7795,36.5266,36.6483,49300.0
2011-08-16 13:00:00,39.11,39.11,38.79,39.0,45800.0,36.6296,36.6296,36.3299,36.5266,45800.0
2011-08-16 13:30:00,39.0,39.35,39.0,39.31,39900.0,36.5266,36.8544,36.5266,36.8169,39900.0
2011-08-16 14:00:00,39.31,39.53,39.13,39.15,151300.0,36.8169,37.023,36.6483,36.6671,151300.0
2011-08-16 14:30:00,39.17,39.25,38.9,39.0,129400.0,36.6858,36.7607,36.4329,36.5266,129400.0
2011-08-16 15:00:00,39.0,39.47,39.0,39.47,93200.0,36.5266,36.9668,36.5266,36.9668,93200.0
2011-08-16 15:30:00,39.49,39.54,39.18,39.33,458500.0,36.9855,37.0323,36.6952,36.8357,458500.0
2011-08-17 09:30:00,39.57,40.14,39.47,40.02,150400.0,37.0604,37.5943,36.9668,37.4819,150400.0
2011-08-17 10:00:00,40.02,40.04,39.36,39.44,166900.0,37.4819,37.5006,36.8638,36.9387,166900.0
2011-08-17 10:30:00,39.46,39.72,39.41,39.51,55000.0,36.9574,37.2009,36.9106,37.0042,55000.0
2011-08-17 11:00:00,39.5,39.65,39.31,39.4,128900.0,36.9949,37.1354,36.8169,36.9012,128900.0
2011-08-17 11:30:00,39.41,39.48,38.95,39.01,57600.0,36.9106,36.9761,36.4798,36.536,57600.0
2011-08-17 12:00:00,39.01,39.06,38.83,39.01,44600.0,36.536,36.5828,36.3674,36.536,44600.0
2011-08-17 12:30:00,39.01,39.15,38.88,38.9,45100.0,36.536,36.6671,36.4142,36.4329,45100.0
2011-08-17 13:00:00,38.92,39.01,38.67,38.74,49800.0,36.4517,36.536,36.2175,36.2831,49800.0
2011-08-17 13:30:00,38.74,38.81,38.6,38.74,85200.0,36.2831,36.3486,36.152,36.2831,85200.0
2011-08-17 14:00:00,38.75,39.08,38.75,38.95,71700.0,36.2924,36.6015,36.2924,36.4798,71700.0
2011-08-17 14:30:00,38.95,39.02,38.84,39.01,78900.0,36.4798,36.5453,36.3767,36.536,78900.0
2011-08-17 15:00:00,39.01,39.05,38.89,38.91,138100.0,36.536,36.5734,36.4236,36.4423,138100.0
2011-08-17 15:30:00,38.91,38.98,38.86,38.94,206900.0,36.4423,36.5079,36.3955,36.4704,206900.0
2011-08-18 09:30:00,37.74,38.32,37.52,37.63,116700.0,35.3465,35.8897,35.1405,35.2435,116700.0
2011-08-18 10:00:00,37.64,37.65,37.15,37.55,148800.0,35.2528,35.2622,34.7939,35.1686,148800.0
2011-08-18 10:30:00,37.51,37.51,37.12,37.33,78700.0,35.1311,35.1311,34.7658,34.9625,78700.0
2011-08-18 11:00:00,37.34,37.35,37.0,37.13,43700.0,34.9719,34.9812,34.6534,34.7752,43700.0
2011-08-18 11:30:00,37.14,37.39,37.08,37.22,44800.0,34.7846,35.0187,34.7284,34.8595,44800.0
2011-08-18 12:00:00,37.22,37.23,37.02,37.08,38900.0,34.8595,34.8688,34.6722,34.7284,38900.0
2011-08-18 12:30:00,37.08,37.13,37.0,37.07,92800.0,34.7284,34.7752,34.6534,34.719,92800.0
2011-08-18 13:00:00,37.06,37.1,36.91,37.01,49100.0,34.7096,34.7471,34.5691,34.6628,49100.0
2011-08-18 13:30:00,36.98,36.99,36.68,36.75,58100.0,34.6347,34.6441,34.3537,34.4193,58100.0
2011-08-18 14:00:00,36.77,37.02,36.65,36.82,73000.0,34.438,34.6722,34.3256,34.4848,73000.0
2011-08-18 14:30:00,36.82,36.93,36.68,36.68,73200.0,34.4848,34.5879,34.3537,34.3537,73200.0
2011-08-18 15:00:00,36.68,36.85,36.55,36.85,97700.0,34.3537,34.5129,34.232,34.5129,97700.0
2011-08-18 15:30:00,36.86,37.06,36.69,36.97,437700.0,34.5223,34.7096,34.3631,34.6253,437700.0
2011-08-19 09:30:00,36.46,36.99,36.33,36.87,80000.0,34.1477,34.6441,34.0259,34.5317,80000.0
2011-08-19 10:00:00,36.91,37.35,36.87,37.28,92900.0,34.5691,34.9812,34.5317,34.9157,92900.0
2011-08-19 10:30:00,37.28,37.31,36.86,36.96,51000.0,34.9157,34.9438,34.5223,34.616,51000.0
2011-08-19 11:00:00,36.93,37.01,36.63,36.87,54500.0,34.5879,34.6628,34.3069,34.5317,54500.0
2011-08-19 11:30:00,36.88,37.08,36.74,37.08,39900.0,34.541,34.7284,34.4099,34.7284,39900.0
2011-08-19 12:00:00,37.09,37.09,36.72,36.86,22300.0,34.7377,34.7377,34.3912,34.5223,22300.0
2011-08-19 12:30:00,36.87,36.98,36.81,36.86,60700.0,34.5317,34.6347,34.4755,34.5223,60700.0
2011-08-19 13:00:00,36.86,36.92,36.72,36.78,26400.0,34.5223,34.5785,34.3912,34.4474,26400.0
2011-08-19 13:30:00,36.8,36.82,36.49,36.6,23900.0,34.4661,34.4848,34.1758,34.2788,23900.0
2011-08-19 14:00:00,36.59,36.65,36.33,36.47,42500.0,34.2694,34.3256,34.0259,34.157,42500.0
2011-08-19 14:30:00,36.48,36.57,36.21,36.31,55900.0,34.1664,34.2507,33.9135,34.0072,55900.0
2011-08-19 15:00:00,36.31,36.38,35.96,36.26,102700.0,34.0072,34.0728,33.6794,33.9604,102700.0
2011-08-19 15:30:00,36.26,36.35,36.08,36.13,153100.0,33.9604,34.0447,33.7918,33.8386,153100.0
2011-08-22 09:30:00,36.87,36.97,36.3,36.32,54000.0,34.5317,34.6253,33.9978,34.0166,54000.0
2011-08-22 10:00:00,36.32,36.37,35.74,36.21,148300.0,34.0166,34.0634,33.4733,33.9135,148300.0
2011-08-22 10:30:00,36.2,36.25,35.67,35.71,63500.0,33.9042,33.951,33.4078,33.4452,63500.0
2011-08-22 11:00:00,35.69,35.85,35.33,35.44,54600.0,33.4265,33.5764,33.0893,33.1924,54600.0
2011-08-22 11:30:00,35.44,35.61,35.06,35.12,68400.0,33.1924,33.3516,32.8365,32.8927,68400.0
2011-08-22 12:00:00,35.12,35.69,35.08,35.39,56200.0,32.8927,33.4265,32.8552,33.1455,56200.0
2011-08-22 12:30:00,35.4,35.74,35.17,35.67,63400.0,33.1549,33.4733,32.9395,33.4078,63400.0
2011-08-22 13:00:00,35.65,35.78,35.53,35.6,70200.0,33.3891,33.5108,33.2767,33.3422,70200.0
2011-08-22 13:30:00,35.58,35.66,35.16,35.39,40800.0,33.3235,33.3984,32.9301,33.1455,40800.0
2011-08-22 14:00:00,35.4,35.57,35.33,35.41,62900.0,33.1549,33.3141,33.0893,33.1643,62900.0
2011-08-22 14:30:00,35.42,35.51,35.21,35.24,61800.0,33.1736,33.2579,32.977,33.0051,61800.0
2011-08-22 15:00:00,35.25,35.52,35.23,35.43,95600.0,33.0144,33.2673,32.9957,33.183,95600.0
2011-08-22 15:30:00,35.42,35.61,35.3,35.4,316300.0,33.1736,33.3516,33.0612,33.1549,316300.0
2011-08-23 09:30:00,35.55,35.86,35.21,35.28,201800.0,33.2954,33.5857,32.977,33.0425,201800.0
2011-08-23 10:00:00,35.23,35.89,35.23,35.48,98800.0,32.9957,33.6138,32.9957,33.2298,98800.0
2011-08-23 10:30:00,35.5,35.86,35.49,35.55,49100.0,33.2486,33.5857,33.2392,33.2954,49100.0
2011-08-23 11:00:00,35.52,35.56,35.33,35.52,102700.0,33.2673,33.3048,33.0893,33.2673,102700.0
2011-08-23 11:30:00,35.52,36.15,35.52,36.14,82400.0,33.2673,33.8573,33.2673,33.848,82400.0
2011-08-23 12:00:00,36.14,36.18,35.82,35.96,87000.0,33.848,33.8854,33.5483,33.6794,87000.0
2011-08-23 12:30:00,35.97,36.16,35.95,36.11,130700.0,33.6888,33.8667,33.67,33.8199,130700.0
2011-08-23 13:00:00,36.11,36.21,36.06,36.16,51800.0,33.8199,33.9135,33.773,33.8667,51800.0
2011-08-23 13:30:00,36.16,36.18,35.77,35.94,85100.0,33.8667,33.8854,33.5014,33.6607,85100.0
2011-08-23 14:00:00,35.93,36.25,35.88,36.24,56100.0,33.6513,33.951,33.6045,33.9416,56100.0
2011-08-23 14:30:00,36.24,36.53,36.24,36.51,84800.0,33.9416,34.2132,33.9416,34.1945,84800.0
2011-08-23 15:00:00,36.52,36.91,36.52,36.78,142400.0,34.2039,34.5691,34.2039,34.4474,142400.0
2011-08-23 15:30:00,36.77,36.9,36.7,36.9,160300.0,34.438,34.5598,34.3725,34.5598,160300.0
2011-08-24 09:30:00,37.06,37.49,36.74,37.49,138100.0,34.7096,35.1124,34.4099,35.1124,138100.0
2011-08-24 10:00:00,37.47,37.66,37.05,37.06,77700.0,35.0936,35.2716,34.7003,34.7096,77700.0
2011-08-24 10:30:00,37.09,37.09,36.64,36.66,56300.0,34.7377,34.7377,34.3163,34.335,56300.0
2011-08-24 11:00:00,36.66,37.16,36.63,37.08,58800.0,34.335,34.8033,34.3069,34.7284,58800.0
2011-08-24 11:30:00,37.03,37.18,36.91,37.02,56600.0,34.6815,34.822,34.5691,34.6722,56600.0
2011-08-24 12:00:00,37.03,37.26,36.96,37.16,124400.0,34.6815,34.8969,34.616,34.8033,124400.0
2011-08-24 12:30:00,37.15,37.47,37.06,37.45,88600.0,34.7939,35.0936,34.7096,35.0749,88600.0
2011-08-24 13:00:00,37.44,37.66,37.39,37.66,78500.0,35.0655,35.2716,35.0187,35.2716,78500.0
2011-08-24 13:30:00,37.67,37.72,37.46,37.58,95800.0,35.2809,35.3278,35.0843,35.1966,95800.0
2011-08-24 14:00:00,37.59,37.77,37.47,37.61,92500.0,35.206,35.3746,35.0936,35.2247,92500.0
2011-08-24 14:30:00,37.59,37.84,37.57,37.8,88500.0,35.206,35.4402,35.1873,35.4027,88500.0
2011-08-24 15:00:00,37.82,38.08,37.71,38.0,119600.0,35.4214,35.6649,35.3184,35.59,119600.0
2011-08-24 15:30:00,38.02,38.26,38.02,38.17,236600.0,35.6087,35.8335,35.6087,35.7492,236600.0
2011-08-25 09:30:00,38.5,38.75,37.61,37.65,123800.0,36.0583,36.2924,35.2247,35.2622,123800.0
2011-08-25 10:00:00,37.64,37.66,37.2,37.38,72300.0,35.2528,35.2716,34.8407,35.0093,72300.0
2011-08-25 10:30:00,37.44,37.46,36.88,37.38,77400.0,35.0655,35.0843,34.541,35.0093,77400.0
2011-08-25 11:00:00,37.4,37.75,37.32,37.7,45500.0,35.0281,35.3559,34.9531,35.309,45500.0
2011-08-25 11:30:00,37.68,37.71,37.37,37.46,30100.0,35.2903,35.3184,35.0,35.0843,30100.0
2011-08-25 12:00:00,37.47,37.52,37.22,37.3,23300.0,35.0936,35.1405,34.8595,34.9344,23300.0
2011-08-25 12:30:00,37.3,37.3,36.99,37.11,44200.0,34.9344,34.9344,34.6441,34.7565,44200.0
2011-08-25 13:00:00,37.12,37.32,37.03,37.32,33700.0,34.7658,34.9531,34.6815,34.9531,33700.0
2011-08-25 13:30:00,37.33,37.35,37.12,37.27,44700.0,34.9625,34.9812,34.7658,34.9063,44700.0
2011-08-25 14:00:00,37.28,37.4,37.14,37.27,75000.0,34.9157,35.0281,34.7846,34.9063,75000.0
2011-08-25 14:30:00,37.26,37.39,37.11,37.13,55500.0,34.8969,35.0187,34.7565,34.7752,55500.0
2011-08-25 15:00:00,37.12,37.46,37.01,37.26,92500.0,34.7658,35.0843,34.6628,34.8969,92500.0
2011-08-25 15:30:00,37.26,37.3,37.0,37.1,134500.0,34.8969,34.9344,34.6534,34.7471,134500.0
2011-08-26 09:30:00,36.76,37.09,36.41,36.62,69600.0,34.4287,34.7377,34.1009,34.2975,69600.0
2011-08-26 10:00:00,36.62,37.37,36.03,36.95,67300.0,34.2975,35.0,33.745,34.6066,67300.0
2011-08-26 10:30:00,36.93,37.51,36.72,37.01,50700.0,34.5879,35.1311,34.3912,34.6628,50700.0
2011-08-26 11:00:00,36.94,37.74,36.92,37.17,48800.0,34.5972,35.3465,34.5785,34.8127,48800.0
2011-08-26 11:30:00,37.18,37.56,37.16,37.5,22400.0,34.822,35.1779,34.8033,35.1217,22400.0
2011-08-26 12:00:00,37.53,37.96,37.52,37.95,49200.0,35.1498,35.5525,35.1405,35.5432,49200.0
2011-08-26 12:30:00,37.96,37.99,37.58,37.74,25000.0,35.5525,35.5806,35.1966,35.3465,25000.0
2011-08-26 13:00:00,37.73,37.94,37.57,37.94,50200.0,35.3371,35.5338,35.1873,35.5338,50200.0
2011-08-26 13:30:00,37.96,38.14,37.78,38.01,81100.0,35.5525,35.7211,35.384,35.5994,81100.0
2011-08-26 14:00:00,38.03,38.08,37.73,37.75,36600.0,35.6181,35.6649,35.3371,35.3559,36600.0
2011-08-26 14:30:00,37.76,38.01,37.73,37.92,46400.0,35.3652,35.5994,35.3371,35.5151,46400.0
2011-08-26 15:00:00,37.93,37.93,37.55,37.67,47400.0,35.5245,35.5245,35.1686,35.2809,47400.0
2011-08-26 15:30:00,37.67,37.92,37.64,37.9,144200.0,35.2809,35.5151,35.2528,35.4964,144200.0
2011-08-29 09:30:00,38.5,39.04,38.4,38.91,41700.0,36.0583,36.5641,35.9646,36.4423,41700.0
2011-08-29 10:00:00,38.89,39.21,38.72,38.91,42400.0,36.4236,36.7233,36.2643,36.4423,42400.0
2011-08-29 10:30:00,38.85,39.02,38.76,38.8,37400.0,36.3861,36.5453,36.3018,36.3393,37400.0
2011-08-29 11:00:00,38.79,39.23,38.79,39.15,44500.0,36.3299,36.742,36.3299,36.6671,44500.0
2011-08-29 11:30:00,39.14,39.38,39.07,39.3,41300.0,36.6577,36.8825,36.5922,36.8076,41300.0
2011-08-29 12:00:00,39.3,39.45,39.25,39.34,18400.0,36.8076,36.9481,36.7607,36.845,18400.0
2011-08-29 12:30:00,39.34,39.47,39.26,39.42,24600.0,36.845,36.9668,36.7701,36.92,24600.0
2011-08-29 13:00:00,39.41,39.77,39.39,39.68,56200.0,36.9106,37.2478,36.8919,37.1635,56200.0
2011-08-29 13:30:00,39.68,39.68,39.45,39.51,50700.0,37.1635,37.1635,36.9481,37.0042,50700.0
2011-08-29 14:00:00,39.51,39.79,39.49,39.67,78600.0,37.0042,37.2665,36.9855,37.1541,78600.0
2011-08-29 14:30:00,39.68,39.78,39.62,39.65,58700.0,37.1635,37.2571,37.1073,37.1354,58700.0
2011-08-29 15:00:00,39.66,39.8,39.64,39.65,95100.0,37.1447,37.2759,37.126,37.1354,95100.0
2011-08-29 15:30:00,39.65,39.73,39.64,39.71,121900.0,37.1354,37.2103,37.126,37.1916,121900.0
2011-08-30 09:30:00,39.32,40.22,39.3,40.0,83200.0,36.8711,37.715,36.8523,37.5087,83200.0
2011-08-30 10:00:00,40.0,40.0,39.51,39.93,112500.0,37.5087,37.5087,37.0493,37.4431,112500.0
2011-08-30 10:30:00,39.92,40.26,39.72,39.95,85800.0,37.4337,37.7526,37.2462,37.4619,85800.0
2011-08-30 11:00:00,39.95,40.44,39.9,40.38,67600.0,37.4619,37.9213,37.415,37.8651,67600.0
2011-08-30 11:30:00,40.36,41.02,40.34,41.0,127300.0,37.8463,38.4652,37.8276,38.4465,127300.0
2011-08-30 12:00:00,40.99,40.99,40.69,40.79,189300.0,38.4371,38.4371,38.1558,38.2495,189300.0
2011-08-30 12:30:00,40.78,40.81,40.41,40.58,90000.0,38.2402,38.2683,37.8932,38.0526,90000.0
2011-08-30 13:00:00,40.58,40.73,40.49,40.63,127700.0,38.0526,38.1933,37.9682,38.0995,127700.0
2011-08-30 13:30:00,40.63,40.63,40.42,40.52,94200.0,38.0995,38.0995,37.9026,37.9964,94200.0
2011-08-30 14:00:00,40.52,41.05,40.45,41.05,101000.0,37.9964,38.4934,37.9307,38.4934,101000.0
2011-08-30 14:30:00,41.05,41.11,40.87,41.11,104800.0,38.4934,38.5496,38.3246,38.5496,104800.0
2011-08-30 15:00:00,41.09,41.13,40.97,41.1,136000.0,38.5309,38.5684,38.4183,38.5402,136000.0
2011-08-30 15:30:00,41.1,41.39,41.05,41.07,211900.0,38.5402,38.8122,38.4934,38.5121,211900.0
2011-08-31 09:30:00,41.24,41.59,41.03,41.5,59200.0,38.6715,38.9997,38.4746,38.9153,59200.0
2011-08-31 10:00:00,41.5,41.98,41.42,41.97,62800.0,38.9153,39.3654,38.8403,39.3561,62800.0
2011-08-31 10:30:00,41.94,42.04,41.39,41.48,93000.0,39.3279,39.4217,38.8122,38.8966,93000.0
2011-08-31 11:00:00,41.48,41.62,41.13,41.29,64400.0,38.8966,39.0279,38.5684,38.7184,64400.0
2011-08-31 11:30:00,41.28,41.42,41.15,41.24,51500.0,38.709,38.8403,38.5871,38.6715,51500.0
2011-08-31 12:00:00,41.25,41.58,41.23,41.42,41400.0,38.6809,38.9903,38.6621,38.8403,41400.0
2011-08-31 12:30:00,41.41,41.63,41.31,41.5,72000.0,38.8309,39.0372,38.7372,38.9153,72000.0
2011-08-31 13:00:00,41.53,41.6,41.42,41.5,85300.0,38.9435,39.0091,38.8403,38.9153,85300.0
2011-08-31 13:30:00,41.5,41.67,41.32,41.37,109300.0,38.9153,39.0747,38.7465,38.7934,109300.0
2011-08-31 14:00:00,41.38,41.5,41.33,41.4,148700.0,38.8028,38.9153,38.7559,38.8216,148700.0
2011-08-31 14:30:00,41.4,41.45,41.24,41.34,166900.0,38.8216,38.8684,38.6715,38.7653,166900.0
2011-08-31 15:00:00,41.33,41.45,41.16,41.39,198500.0,38.7559,38.8684,38.5965,38.8122,198500.0
2011-08-31 15:30:00,41.38,41.68,41.32,41.57,311200.0,38.8028,39.0841,38.7465,38.981,311200.0
2011-09-01 09:30:00,41.49,42.08,41.29,41.61,78100.0,38.9059,39.4592,38.7184,39.0185,78100.0
2011-09-01 10:00:00,41.6,42.27,41.5,41.65,83500.0,39.0091,39.6374,38.9153,39.056,83500.0
2011-09-01 10:30:00,41.69,41.83,41.26,41.32,53400.0,39.0935,39.2248,38.6903,38.7465,53400.0
2011-09-01 11:00:00,41.3,41.46,41.12,41.46,41700.0,38.7278,38.8778,38.559,38.8778,41700.0
2011-09-01 11:30:00,41.42,41.42,40.96,41.24,50300.0,38.8403,38.8403,38.409,38.6715,50300.0
2011-09-01 12:00:00,41.26,41.27,41.13,41.24,26900.0,38.6903,38.6996,38.5684,38.6715,26900.0
2011-09-01 12:30:00,41.24,41.3,41.05,41.2,60400.0,38.6715,38.7278,38.4934,38.634,60400.0
2011-09-01 13:00:00,41.2,41.32,41.08,41.22,115100.0,38.634,38.7465,38.5215,38.6528,115100.0
2011-09-01 13:30:00,41.22,41.23,40.7,40.83,95900.0,38.6528,38.6621,38.1651,38.2871,95900.0
2011-09-01 14:00:00,40.84,40.84,40.45,40.58,63300.0,38.2964,38.2964,37.9307,38.0526,63300.0
2011-09-01 14:30:00,40.59,40.79,40.58,40.65,32800.0,38.062,38.2495,38.0526,38.1183,32800.0
2011-09-01 15:00:00,40.64,40.65,40.45,40.57,72700.0,38.1089,38.1183,37.9307,38.0432,72700.0
2011-09-01 15:30:00,40.6,40.67,40.48,40.62,185200.0,38.0714,38.137,37.9589,38.0901,185200.0
2011-09-02 09:30:00,39.79,40.07,39.49,39.8,94600.0,37.3118,37.5744,37.0305,37.3212,94600.0
2011-09-02 10:00:00,39.81,39.95,39.48,39.73,63800.0,37.3306,37.4619,37.0211,37.2556,63800.0
2011-09-02 10:30:00,39.71,39.74,39.22,39.5,41400.0,37.2368,37.2649,36.7773,37.0399,41400.0
2011-09-02 11:00:00,39.52,39.77,39.35,39.74,38100.0,37.0586,37.2931,36.8992,37.2649,38100.0
2011-09-02 11:30:00,39.72,39.72,39.53,39.53,27700.0,37.2462,37.2462,37.068,37.068,27700.0
2011-09-02 12:00:00,39.52,39.58,39.28,39.3,24700.0,37.0586,37.1149,36.8336,36.8523,24700.0
2011-09-02 12:30:00,39.31,39.38,39.2,39.26,21300.0,36.8617,36.9274,36.7586,36.8148,21300.0
2011-09-02 13:00:00,39.25,39.25,38.97,38.97,32600.0,36.8055,36.8055,36.5429,36.5429,32600.0
2011-09-02 13:30:00,38.97,39.14,38.9,39.03,42100.0,36.5429,36.7023,36.4773,36.5992,42100.0
2011-09-02 14:00:00,39.0,39.02,38.83,38.92,52100.0,36.571,36.5898,36.4116,36.496,52100.0
2011-09-02 14:30:00,38.91,38.92,38.6,38.67,59400.0,36.4866,36.496,36.1959,36.2616,59400.0
2011-09-02 15:00:00,38.69,38.86,38.56,38.79,63300.0,36.2803,36.4397,36.1584,36.3741,63300.0
2011-09-02 15:30:00,38.78,38.91,38.62,38.7,138900.0,36.3647,36.4866,36.2147,36.2897,138900.0
2011-09-06 09:30:00,37.59,38.25,37.43,38.25,71500.0,35.2488,35.8677,35.0988,35.8677,71500.0
2011-09-06 10:00:00,38.25,38.49,37.43,37.5,70000.0,35.8677,36.0928,35.0988,35.1644,70000.0
2011-09-06 10:30:00,37.48,37.85,37.48,37.67,48600.0,35.1457,35.4927,35.1457,35.3239,48600.0
2011-09-06 11:00:00,37.68,38.07,37.53,38.03,84500.0,35.3332,35.6989,35.1926,35.6614,84500.0
2011-09-06 11:30:00,38.05,38.32,38.02,38.24,45900.0,35.6802,35.9334,35.6521,35.8584,45900.0
2011-09-06 12:00:00,38.25,38.25,38.12,38.15,61400.0,35.8677,35.8677,35.7458,35.774,61400.0
2011-09-06 12:30:00,38.14,38.14,38.05,38.08,30800.0,35.7646,35.7646,35.6802,35.7083,30800.0
2011-09-06 13:00:00,38.1,38.3,38.04,38.06,45200.0,35.7271,35.9146,35.6708,35.6896,45200.0
2011-09-06 13:30:00,38.06,38.25,38.04,38.09,127200.0,35.6896,35.8677,35.6708,35.7177,127200.0
2011-09-06 14:00:00,38.1,38.59,38.08,38.52,73200.0,35.7271,36.1866,35.7083,36.1209,73200.0
2011-09-06 14:30:00,38.5,38.54,38.22,38.27,99300.0,36.1022,36.1397,35.8396,35.8865,99300.0
2011-09-06 15:00:00,38.26,38.27,37.92,38.03,79700.0,35.8771,35.8865,35.5583,35.6614,79700.0
2011-09-06 15:30:00,38.01,38.39,37.94,38.32,161200.0,35.6427,35.999,35.577,35.9334,161200.0
2011-09-07 09:30:00,39.02,39.77,39.02,39.64,97400.0,36.5898,37.2931,36.5898,37.1712,97400.0
2011-09-07 10:00:00,39.65,39.99,39.62,39.81,83500.0,37.1805,37.4994,37.1524,37.3306,83500.0
2011-09-07 10:30:00,39.75,40.09,39.75,39.96,97300.0,37.2743,37.5931,37.2743,37.4712,97300.0
2011-09-07 11:00:00,39.96,40.37,39.91,40.27,55500.0,37.4712,37.8557,37.4244,37.7619,55500.0
2011-09-07 11:30:00,40.29,40.3,40.13,40.25,36300.0,37.7807,37.7901,37.6306,37.7432,36300.0
2011-09-07 12:00:00,40.24,40.4,40.18,40.29,32100.0,37.7338,37.8838,37.6775,37.7807,32100.0
2011-09-07 12:30:00,40.29,40.52,40.29,40.46,26400.0,37.7807,37.9964,37.7807,37.9401,26400.0
2011-09-07 13:00:00,40.45,40.6,40.36,40.46,49000.0,37.9307,38.0714,37.8463,37.9401,49000.0
2011-09-07 13:30:00,40.47,40.48,40.23,40.42,99500.0,37.9495,37.9589,37.7244,37.9026,99500.0
2011-09-07 14:00:00,40.4,40.69,40.38,40.69,60900.0,37.8838,38.1558,37.8651,38.1558,60900.0
2011-09-07 14:30:00,40.69,40.85,40.61,40.69,64000.0,38.1558,38.3058,38.0808,38.1558,64000.0
2011-09-07 15:00:00,40.7,40.73,40.43,40.55,100700.0,38.1651,38.1933,37.912,38.0245,100700.0
2011-09-07 15:30:00,40.55,40.58,40.29,40.57,207400.0,38.0245,38.0526,37.7807,38.0432,207400.0
2011-09-08 09:30:00,40.26,41.11,39.53,39.63,172700.0,37.7526,38.5496,37.068,37.1618,172700.0
2011-09-08 10:00:00,39.63,40.19,39.36,39.98,104100.0,37.1618,37.6869,36.9086,37.49,104100.0
2011-09-08 10:30:00,39.99,40.32,39.97,40.26,242300.0,37.4994,37.8088,37.4806,37.7526,242300.0
2011-09-08 11:00:00,40.29,40.39,39.9,40.03,112800.0,37.7807,37.8745,37.415,37.5369,112800.0
2011-09-08 11:30:00,40.01,40.32,40.0,40.15,155500.0,37.5181,37.8088,37.5087,37.6494,155500.0
2011-09-08 12:00:00,40.13,40.33,40.01,40.3,108300.0,37.6306,37.8182,37.5181,37.7901,108300.0
2011-09-08 12:30:00,40.3,40.34,40.04,40.2,83400.0,37.7901,37.8276,37.5463,37.6963,83400.0
2011-09-08 13:00:00,40.19,40.19,39.98,40.02,70700.0,37.6869,37.6869,37.49,37.5275,70700.0
2011-09-08 13:30:00,40.02,40.17,39.47,39.71,152200.0,37.5275,37.6682,37.0118,37.2368,152200.0
2011-09-08 14:00:00,39.7,39.72,39.01,39.15,118000.0,37.2274,37.2462,36.5804,36.7117,118000.0
2011-09-08 14:30:00,39.14,39.35,39.01,39.14,109200.0,36.7023,36.8992,36.5804,36.7023,109200.0
2011-09-08 15:00:00,39.14,39.16,38.64,38.9,189200.0,36.7023,36.7211,36.2334,36.4773,189200.0
2011-09-08 15:30:00,38.9,39.02,38.81,38.87,304600.0,36.4773,36.5898,36.3929,36.4491,304600.0
2011-09-09 09:30:00,38.56,38.8,37.91,38.28,140400.0,36.1584,36.3835,35.5489,35.8959,140400.0
2011-09-09 10:00:00,38.27,39.25,38.27,39.25,155100.0,35.8865,36.8055,35.8865,36.8055,155100.0
2011-09-09 10:30:00,39.26,39.29,38.79,38.97,66700.0,36.8148,36.843,36.3741,36.5429,66700.0
2011-09-09 11:00:00,38.98,39.18,38.42,38.64,74000.0,36.5523,36.7398,36.0272,36.2334,74000.0
2011-09-09 11:30:00,38.66,38.88,38.33,38.42,66000.0,36.2522,36.4585,35.9428,36.0272,66000.0
2011-09-09 12:00:00,38.43,38.54,38.11,38.22,42300.0,36.0365,36.1397,35.7365,35.8396,42300.0
2011-09-09 12:30:00,38.23,38.33,37.91,38.33,46000.0,35.849,35.9428,35.5489,35.9428,46000.0
2011-09-09 13:00:00,38.24,38.45,37.99,38.16,40500.0,35.8584,36.0553,35.6239,35.7833,40500.0
2011-09-09 13:30:00,38.2,38.2,37.81,38.04,63500.0,35.8209,35.8209,35.4551,35.6708,63500.0
2011-09-09 14:00:00,38.02,38.19,37.83,37.86,108700.0,35.6521,35.8115,35.4739,35.502,108700.0
2011-09-09 14:30:00,37.86,37.97,37.65,37.68,76500.0,35.502,35.6052,35.3051,35.3332,76500.0
2011-09-09 15:00:00,37.68,37.84,37.57,37.58,108000.0,35.3332,35.4833,35.2301,35.2395,108000.0
2011-09-09 15:30:00,37.58,37.96,37.58,37.82,282000.0,35.2395,35.5958,35.2395,35.4645,282000.0
2011-09-12 09:30:00,37.17,37.48,36.34,37.25,245700.0,34.855,35.1457,34.0767,34.93,245700.0
2011-09-12 10:00:00,37.29,37.46,36.91,36.98,103500.0,34.9675,35.1269,34.6112,34.6768,103500.0
2011-09-12 10:30:00,36.98,36.99,36.55,36.79,62500.0,34.6768,34.6862,34.2736,34.4987,62500.0
2011-09-12 11:00:00,36.77,37.35,36.77,37.29,80300.0,34.4799,35.0238,34.4799,34.9675,80300.0
2011-09-12 11:30:00,37.3,37.51,37.13,37.14,75000.0,34.9769,35.1738,34.8175,34.8269,75000.0
2011-09-12 12:00:00,37.15,37.23,37.0,37.15,46800.0,34.8362,34.9113,34.6956,34.8362,46800.0
2011-09-12 12:30:00,37.15,37.15,36.86,36.96,48200.0,34.8362,34.8362,34.5643,34.6581,48200.0
2011-09-12 13:00:00,36.96,37.05,36.73,36.77,99400.0,34.6581,34.7425,34.4424,34.4799,99400.0
2011-09-12 13:30:00,36.74,36.76,36.42,36.65,43600.0,34.4518,34.4705,34.1517,34.3674,43600.0
2011-09-12 14:00:00,36.67,36.69,36.42,36.59,99500.0,34.3861,34.4049,34.1517,34.3111,99500.0
2011-09-12 14:30:00,36.61,37.05,36.5,36.61,108900.0,34.3299,34.7425,34.2267,34.3299,108900.0
2011-09-12 15:00:00,36.63,36.92,36.51,36.8,132400.0,34.3486,34.6206,34.2361,34.508,132400.0
2011-09-12 15:30:00,36.8,37.49,36.78,37.36,248400.0,34.508,35.1551,34.4893,35.0332,248400.0
2011-09-13 09:30:00,37.61,37.75,36.98,37.45,150500.0,35.2676,35.3989,34.6768,35.1176,150500.0
2011-09-13 10:00:00,37.44,37.62,37.36,37.38,164200.0,35.1082,35.277,35.0332,35.0519,164200.0
2011-09-13 10:30:00,37.42,37.56,36.88,36.98,138500.0,35.0894,35.2207,34.5831,34.6768,138500.0
2011-09-13 11:00:00,36.97,37.05,36.29,36.45,167800.0,34.6675,34.7425,34.0298,34.1798,167800.0
2011-09-13 11:30:00,36.48,36.61,36.3,36.32,195600.0,34.208,34.3299,34.0392,34.0579,195600.0
2011-09-13 12:00:00,36.31,36.56,36.15,36.45,201400.0,34.0486,34.283,33.8985,34.1798,201400.0
2011-09-13 12:30:00,36.45,36.71,36.42,36.54,97500.0,34.1798,34.4237,34.1517,34.2642,97500.0
2011-09-13 13:00:00,36.55,36.62,36.42,36.51,97300.0,34.2736,34.3393,34.1517,34.2361,97300.0
2011-09-13 13:30:00,36.5,36.76,36.41,36.67,141100.0,34.2267,34.4705,34.1423,34.3861,141100.0
2011-09-13 14:00:00,36.67,37.09,36.63,37.09,145500.0,34.3861,34.78,34.3486,34.78,145500.0
2011-09-13 14:30:00,37.13,37.14,36.81,36.89,95600.0,34.8175,34.8269,34.5174,34.5924,95600.0
2011-09-13 15:00:00,36.91,37.11,36.71,37.09,146300.0,34.6112,34.7987,34.4237,34.78,146300.0
2011-09-13 15:30:00,37.11,37.3,37.05,37.12,228500.0,34.7987,34.9769,34.7425,34.8081,228500.0
2011-09-14 09:30:00,36.88,37.23,36.22,36.22,240700.0,34.5831,34.9113,33.9642,33.9642,240700.0
2011-09-14 10:00:00,36.23,36.5,35.86,36.18,195800.0,33.9735,34.2267,33.6266,33.9267,195800.0
2011-09-14 10:30:00,36.21,36.42,36.02,36.42,90000.0,33.9548,34.1517,33.7766,34.1517,90000.0
2011-09-14 11:00:00,36.42,36.88,36.32,36.88,101000.0,34.1517,34.5831,34.0579,34.5831,101000.0
2011-09-14 11:30:00,36.88,36.96,36.48,36.66,77600.0,34.5831,34.6581,34.208,34.3768,77600.0
2011-09-14 12:00:00,36.68,36.74,36.53,36.64,35600.0,34.3955,34.4518,34.2549,34.358,35600.0
2011-09-14 12:30:00,36.67,36.94,36.66,36.83,37800.0,34.3861,34.6393,34.3768,34.5362,37800.0
2011-09-14 13:00:00,36.83,37.0,36.83,36.94,32100.0,34.5362,34.6956,34.5362,34.6393,32100.0
2011-09-14 13:30:00,36.91,37.14,36.81,36.9,74000.0,34.6112,34.8269,34.5174,34.6018,74000.0
2011-09-14 14:00:00,36.9,37.16,36.89,37.05,81000.0,34.6018,34.8456,34.5924,34.7425,81000.0
2011-09-14 14:30:00,37.01,37.13,36.75,36.9,148500.0,34.705,34.8175,34.4612,34.6018,148500.0
2011-09-14 15:00:00,36.92,37.51,36.9,37.48,356700.0,34.6206,35.1738,34.6018,35.1457,356700.0
2011-09-14 15:30:00,37.48,37.57,36.93,36.99,666500.0,35.1457,35.2301,34.6299,34.6862,666500.0
2011-09-15 09:30:00,37.48,37.57,37.07,37.3,122600.0,35.1457,35.2301,34.7612,34.9769,122600.0
2011-09-15 10:00:00,37.35,37.99,37.31,37.49,120200.0,35.0238,35.6239,34.9863,35.1551,120200.0
2011-09-15 10:30:00,37.47,37.66,37.18,37.28,81000.0,35.1363,35.3145,34.8644,34.9582,81000.0
2011-09-15 11:00:00,37.3,37.64,37.07,37.52,65600.0,34.9769,35.2957,34.7612,35.1832,65600.0
2011-09-15 11:30:00,37.54,37.71,37.53,37.6,55700.0,35.202,35.3614,35.1926,35.2582,55700.0
2011-09-15 12:00:00,37.62,37.86,37.61,37.76,90800.0,35.277,35.502,35.2676,35.4083,90800.0
2011-09-15 12:30:00,37.76,37.92,37.61,37.69,113100.0,35.4083,35.5583,35.2676,35.3426,113100.0
2011-09-15 13:00:00,37.69,37.75,37.5,37.51,77900.0,35.3426,35.3989,35.1644,35.1738,77900.0
2011-09-15 13:30:00,37.51,37.76,37.48,37.63,78800.0,35.1738,35.4083,35.1457,35.2864,78800.0
2011-09-15 14:00:00,37.65,37.79,37.65,37.75,125700.0,35.3051,35.4364,35.3051,35.3989,125700.0
2011-09-15 14:30:00,37.75,37.79,37.64,37.68,120900.0,35.3989,35.4364,35.2957,35.3332,120900.0
2011-09-15 15:00:00,37.69,37.81,37.53,37.57,144400.0,35.3426,35.4551,35.1926,35.2301,144400.0
2011-09-15 15:30:00,37.57,37.78,37.55,37.78,244600.0,35.2301,35.427,35.2113,35.427,244600.0
2011-09-16 09:30:00,38.17,38.28,37.52,37.66,300000.0,35.7927,35.8959,35.1832,35.3145,300000.0
2011-09-16 10:00:00,37.68,37.94,37.49,37.51,64800.0,35.3332,35.577,35.1551,35.1738,64800.0
2011-09-16 10:30:00,37.49,37.67,37.42,37.6,116400.0,35.1551,35.3239,35.0894,35.2582,116400.0
2011-09-16 11:00:00,37.61,37.86,37.59,37.75,99300.0,35.2676,35.502,35.2488,35.3989,99300.0
2011-09-16 11:30:00,37.75,38.32,37.65,38.22,70700.0,35.3989,35.9334,35.3051,35.8396,70700.0
2011-09-16 12:00:00,38.21,38.22,37.95,38.09,41400.0,35.8302,35.8396,35.5864,35.7177,41400.0
2011-09-16 12:30:00,38.08,38.42,38.05,38.4,51700.0,35.7083,36.0272,35.6802,36.0084,51700.0
2011-09-16 13:00:00,38.4,38.48,38.25,38.47,54000.0,36.0084,36.0834,35.8677,36.074,54000.0
2011-09-16 13:30:00,38.47,38.49,38.22,38.42,68600.0,36.074,36.0928,35.8396,36.0272,68600.0
2011-09-16 14:00:00,38.4,38.46,38.23,38.25,63000.0,36.0084,36.0647,35.849,35.8677,63000.0
2011-09-16 14:30:00,38.26,38.5,38.26,38.5,66300.0,35.8771,36.1022,35.8771,36.1022,66300.0
2011-09-16 15:00:00,38.5,38.52,38.37,38.4,124500.0,36.1022,36.1209,35.9803,36.0084,124500.0
2011-09-16 15:30:00,38.39,38.84,38.39,38.81,315500.0,35.999,36.421,35.999,36.3929,315500.0
2011-09-19 09:30:00,37.93,37.93,37.24,37.24,76400.0,35.5677,35.5677,34.9206,34.9206,76400.0
2011-09-19 10:00:00,37.23,37.51,37.11,37.47,87100.0,34.9113,35.1738,34.7987,35.1363,87100.0
2011-09-19 10:30:00,37.51,37.58,37.15,37.24,25700.0,35.1738,35.2395,34.8362,34.9206,25700.0
2011-09-19 11:00:00,37.19,37.47,37.14,37.38,35500.0,34.8738,35.1363,34.8269,35.0519,35500.0
2011-09-19 11:30:00,37.37,37.66,37.26,37.6,35600.0,35.0425,35.3145,34.9394,35.2582,35600.0
2011-09-19 12:00:00,37.6,37.7,37.51,37.53,52500.0,35.2582,35.352,35.1738,35.1926,52500.0
2011-09-19 12:30:00,37.53,37.53,37.22,37.27,35300.0,35.1926,35.1926,34.9019,34.9488,35300.0
2011-09-19 13:00:00,37.27,37.34,37.16,37.31,38000.0,34.9488,35.0144,34.8456,34.9863,38000.0
2011-09-19 13:30:00,37.32,37.37,37.18,37.3,43400.0,34.9957,35.0425,34.8644,34.9769,43400.0
2011-09-19 14:00:00,37.29,37.32,37.01,37.02,95400.0,34.9675,34.9957,34.705,34.7143,95400.0
2011-09-19 14:30:00,37.02,37.35,36.97,36.99,62400.0,34.7143,35.0238,34.6675,34.6862,62400.0
2011-09-19 15:00:00,36.98,37.59,36.98,37.49,119000.0,34.6768,35.2488,34.6768,35.1551,119000.0
2011-09-19 15:30:00,37.5,37.65,37.24,37.26,189400.0,35.1644,35.3051,34.9206,34.9394,189400.0
2011-09-20 09:30:00,37.16,37.58,36.8,36.9,97200.0,34.8456,35.2395,34.508,34.6018,97200.0
2011-09-20 10:00:00,36.89,37.0,36.77,36.9,128600.0,34.5924,34.6956,34.4799,34.6018,128600.0
2011-09-20 10:30:00,36.88,37.15,36.8,37.04,80000.0,34.5831,34.8362,34.508,34.7331,80000.0
2011-09-20 11:00:00,37.04,37.18,36.83,36.96,100700.0,34.7331,34.8644,34.5362,34.6581,100700.0
2011-09-20 11:30:00,36.96,37.07,36.88,36.96,49900.0,34.6581,34.7612,34.5831,34.6581,49900.0
2011-09-20 12:00:00,36.97,36.99,36.87,36.91,34000.0,34.6675,34.6862,34.5737,34.6112,34000.0
2011-09-20 12:30:00,36.92,36.96,36.8,36.85,59500.0,34.6206,34.6581,34.508,34.5549,59500.0
2011-09-20 13:00:00,36.83,36.9,36.83,36.88,60500.0,34.5362,34.6018,34.5362,34.5831,60500.0
2011-09-20 13:30:00,36.88,36.99,36.8,36.95,58900.0,34.5831,34.6862,34.508,34.6487,58900.0
2011-09-20 14:00:00,36.95,37.02,36.82,36.95,46000.0,34.6487,34.7143,34.5268,34.6487,46000.0
2011-09-20 14:30:00,36.95,37.04,36.72,36.85,75600.0,34.6487,34.7331,34.433,34.5549,75600.0
2011-09-20 15:00:00,36.82,36.92,36.74,36.76,168000.0,34.5268,34.6206,34.4518,34.4705,168000.0
2011-09-20 15:30:00,36.76,36.86,36.63,36.71,313400.0,34.4705,34.5643,34.3486,34.4237,313400.0
2011-09-21 09:30:00,36.64,36.97,36.59,36.96,53800.0,34.358,34.6675,34.3111,34.6581,53800.0
2011-09-21 10:00:00,36.94,37.0,36.63,36.76,32700.0,34.6393,34.6956,34.3486,34.4705,32700.0
2011-09-21 10:30:00,36.78,36.84,36.47,36.71,66100.0,34.4893,34.5456,34.1986,34.4237,66100.0
2011-09-21 11:00:00,36.69,36.76,36.52,36.76,54100.0,34.4049,34.4705,34.2455,34.4705,54100.0
2011-09-21 11:30:00,36.73,36.91,36.67,36.72,44500.0,34.4424,34.6112,34.3861,34.433,44500.0
2011-09-21 12:00:00,36.73,36.74,36.56,36.58,93900.0,34.4424,34.4518,34.283,34.3017,93900.0
2011-09-21 12:30:00,36.55,36.81,36.45,36.49,97100.0,34.2736,34.5174,34.1798,34.2174,97100.0
2011-09-21 13:00:00,36.49,36.62,36.46,36.52,81400.0,34.2174,34.3393,34.1892,34.2455,81400.0
2011-09-21 13:30:00,36.51,36.59,36.46,36.47,64200.0,34.2361,34.3111,34.1892,34.1986,64200.0
2011-09-21 14:00:00,36.47,36.67,36.13,36.45,81200.0,34.1986,34.3861,33.8798,34.1798,81200.0
2011-09-21 14:30:00,36.43,36.48,35.92,36.03,55800.0,34.1611,34.208,33.6829,33.786,55800.0
2011-09-21 15:00:00,36.05,36.36,36.01,36.17,75400.0,33.8048,34.0955,33.7672,33.9173,75400.0
2011-09-21 15:30:00,36.18,36.23,35.42,35.49,214200.0,33.9267,33.9735,33.214,33.2796,214200.0
2011-09-22 09:30:00,34.26,34.55,33.65,34.29,173400.0,32.1262,32.3982,31.5542,32.1544,173400.0
2011-09-22 10:00:00,34.27,34.79,34.25,34.55,58300.0,32.1356,32.6232,32.1169,32.3982,58300.0
2011-09-22 10:30:00,34.55,34.77,34.14,34.17,61200.0,32.3982,32.6045,32.0137,32.0418,61200.0
2011-09-22 11:00:00,34.15,34.38,34.13,34.34,122500.0,32.0231,32.2388,32.0043,32.2013,122500.0
2011-09-22 11:30:00,34.31,34.46,34.15,34.15,31900.0,32.1731,32.3138,32.0231,32.0231,31900.0
2011-09-22 12:00:00,34.14,34.27,33.95,34.23,63700.0,32.0137,32.1356,31.8355,32.0981,63700.0
2011-09-22 12:30:00,34.23,34.49,34.22,34.43,23800.0,32.0981,32.3419,32.0887,32.2857,23800.0
2011-09-22 13:00:00,34.45,34.48,34.1,34.2,61100.0,32.3044,32.3325,31.9762,32.07,61100.0
2011-09-22 13:30:00,34.19,34.26,33.94,33.99,94200.0,32.0606,32.1262,31.8262,31.8731,94200.0
2011-09-22 14:00:00,33.98,34.35,33.79,34.14,181200.0,31.8637,32.2106,31.6855,32.0137,181200.0
2011-09-22 14:30:00,34.12,34.15,33.86,33.96,139500.0,31.995,32.0231,31.7512,31.8449,139500.0
2011-09-22 15:00:00,33.94,33.95,33.49,33.63,171400.0,31.8262,31.8355,31.4042,31.5355,171400.0
2011-09-22 15:30:00,33.64,34.24,33.57,34.04,508800.0,31.5449,32.1075,31.4792,31.9199,508800.0
2011-09-23 09:30:00,33.95,34.2,33.64,33.92,65400.0,31.8355,32.07,31.5449,31.8074,65400.0
2011-09-23 10:00:00,33.98,34.42,33.59,34.35,61200.0,31.8637,32.2763,31.498,32.2106,61200.0
2011-09-23 10:30:00,34.35,34.95,34.27,34.9,62500.0,32.2106,32.7733,32.1356,32.7264,62500.0
2011-09-23 11:00:00,34.9,35.31,34.83,34.99,136900.0,32.7264,33.1108,32.6607,32.8108,136900.0
2011-09-23 11:30:00,34.98,35.03,34.46,34.54,54100.0,32.8014,32.8483,32.3138,32.3888,54100.0
2011-09-23 12:00:00,34.58,34.77,34.48,34.53,24300.0,32.4263,32.6045,32.3325,32.3794,24300.0
2011-09-23 12:30:00,34.52,34.86,34.47,34.71,34300.0,32.37,32.6889,32.3232,32.5482,34300.0
2011-09-23 13:00:00,34.72,34.87,34.61,34.77,36300.0,32.5576,32.6982,32.4544,32.6045,36300.0
2011-09-23 13:30:00,34.76,35.21,34.75,35.2,70200.0,32.5951,33.0171,32.5857,33.0077,70200.0
2011-09-23 14:00:00,35.19,35.26,34.92,34.94,76400.0,32.9983,33.064,32.7451,32.7639,76400.0
2011-09-23 14:30:00,34.93,35.1,34.84,34.86,81400.0,32.7545,32.9139,32.6701,32.6889,81400.0
2011-09-23 15:00:00,34.87,35.22,34.84,35.2,93000.0,32.6982,33.0265,32.6701,33.0077,93000.0
2011-09-23 15:30:00,35.21,35.39,35.16,35.37,245900.0,33.0171,33.1859,32.9702,33.1671,245900.0
2011-09-26 09:30:00,35.59,35.8,34.67,34.76,50000.0,33.3734,33.5703,32.5107,32.5951,50000.0
2011-09-26 10:00:00,34.78,34.88,34.51,34.79,35200.0,32.6139,32.7076,32.3607,32.6232,35200.0
2011-09-26 10:30:00,34.78,34.97,34.51,34.93,33600.0,32.6139,32.792,32.3607,32.7545,33600.0
2011-09-26 11:00:00,34.95,35.36,34.92,35.29,36600.0,32.7733,33.1577,32.7451,33.0921,36600.0
2011-09-26 11:30:00,35.33,35.52,35.06,35.46,48800.0,33.1296,33.3078,32.8764,33.2515,48800.0
2011-09-26 12:00:00,35.39,35.58,35.25,35.58,58200.0,33.1859,33.364,33.0546,33.364,58200.0
2011-09-26 12:30:00,35.56,35.6,35.16,35.27,34600.0,33.3453,33.3828,32.9702,33.0733,34600.0
2011-09-26 13:00:00,35.25,35.25,35.02,35.03,33500.0,33.0546,33.0546,32.8389,32.8483,33500.0
2011-09-26 13:30:00,35.01,35.23,34.92,35.19,24700.0,32.8295,33.0358,32.7451,32.9983,24700.0
2011-09-26 14:00:00,35.19,35.43,35.12,35.15,50200.0,32.9983,33.2234,32.9327,32.9608,50200.0
2011-09-26 14:30:00,35.17,35.37,35.09,35.36,42500.0,32.9796,33.1671,32.9045,33.1577,42500.0
2011-09-26 15:00:00,35.36,35.69,35.35,35.57,74700.0,33.1577,33.4672,33.1484,33.3547,74700.0
2011-09-26 15:30:00,35.6,35.69,35.46,35.65,129200.0,33.3828,33.4672,33.2515,33.4297,129200.0
2011-09-27 09:30:00,36.45,36.48,35.75,36.3,57200.0,34.1798,34.208,33.5234,34.0392,57200.0
2011-09-27 10:00:00,36.31,36.81,36.28,36.77,36500.0,34.0486,34.5174,34.0204,34.4799,36500.0
2011-09-27 10:30:00,36.77,36.84,36.55,36.66,39900.0,34.4799,34.5456,34.2736,34.3768,39900.0
2011-09-27 11:00:00,36.7,36.72,36.5,36.59,52500.0,34.4143,34.433,34.2267,34.3111,52500.0
2011-09-27 11:30:00,36.61,36.71,36.5,36.57,36000.0,34.3299,34.4237,34.2267,34.2924,36000.0
2011-09-27 12:00:00,36.55,36.72,36.48,36.64,33500.0,34.2736,34.433,34.208,34.358,33500.0
2011-09-27 12:30:00,36.66,36.67,36.55,36.64,11700.0,34.3768,34.3861,34.2736,34.358,11700.0
2011-09-27 13:00:00,36.66,36.71,36.6,36.67,17300.0,34.3768,34.4237,34.3205,34.3861,17300.0
2011-09-27 13:30:00,36.67,36.85,36.62,36.82,41700.0,34.3861,34.5549,34.3393,34.5268,41700.0
2011-09-27 14:00:00,36.81,36.92,36.76,36.77,48700.0,34.5174,34.6206,34.4705,34.4799,48700.0
2011-09-27 14:30:00,36.78,36.88,36.6,36.62,94500.0,34.4893,34.5831,34.3205,34.3393,94500.0
2011-09-27 15:00:00,36.63,36.63,36.06,36.1,156400.0,34.3486,34.3486,33.8141,33.8516,156400.0
2011-09-27 15:30:00,36.1,36.22,35.69,35.96,153100.0,33.8516,33.9642,33.4672,33.7204,153100.0
2011-09-28 09:30:00,35.91,36.22,35.52,35.92,28800.0,33.6735,33.9642,33.3078,33.6829,28800.0
2011-09-28 10:00:00,35.9,35.95,35.5,35.56,61800.0,33.6641,33.711,33.289,33.3453,61800.0
2011-09-28 10:30:00,35.53,35.66,35.41,35.55,32000.0,33.3171,33.439,33.2046,33.3359,32000.0
2011-09-28 11:00:00,35.49,35.56,35.12,35.18,47300.0,33.2796,33.3453,32.9327,32.9889,47300.0
2011-09-28 11:30:00,35.2,35.43,35.0,35.36,33200.0,33.0077,33.2234,32.8202,33.1577,33200.0
2011-09-28 12:00:00,35.37,35.41,35.08,35.22,34600.0,33.1671,33.2046,32.8952,33.0265,34600.0
2011-09-28 12:30:00,35.21,35.33,35.11,35.32,64600.0,33.0171,33.1296,32.9233,33.1202,64600.0
2011-09-28 13:00:00,35.3,35.3,34.92,34.94,18700.0,33.1015,33.1015,32.7451,32.7639,18700.0
2011-09-28 13:30:00,34.91,34.94,34.7,34.73,43200.0,32.7358,32.7639,32.5388,32.567,43200.0
2011-09-28 14:00:00,34.7,34.81,34.53,34.7,32700.0,32.5388,32.642,32.3794,32.5388,32700.0
2011-09-28 14:30:00,34.68,34.82,34.67,34.75,61800.0,32.5201,32.6514,32.5107,32.5857,61800.0
2011-09-28 15:00:00,34.78,34.9,34.54,34.57,118200.0,32.6139,32.7264,32.3888,32.4169,118200.0
2011-09-28 15:30:00,34.58,34.61,34.28,34.31,125700.0,32.4263,32.4544,32.145,32.1731,125700.0
2011-09-29 09:30:00,35.07,35.13,34.51,34.52,144300.0,32.8858,32.9421,32.3607,32.37,144300.0
2011-09-29 10:00:00,34.55,34.68,34.14,34.19,48600.0,32.3982,32.5201,32.0137,32.0606,48600.0
2011-09-29 10:30:00,34.19,34.53,34.08,34.26,32900.0,32.0606,32.3794,31.9575,32.1262,32900.0
2011-09-29 11:00:00,34.26,34.48,34.19,34.44,31300.0,32.1262,32.3325,32.0606,32.295,31300.0
2011-09-29 11:30:00,34.47,34.58,34.37,34.44,28000.0,32.3232,32.4263,32.2294,32.295,28000.0
2011-09-29 12:00:00,34.44,34.62,34.42,34.5,24900.0,32.295,32.4638,32.2763,32.3513,24900.0
2011-09-29 12:30:00,34.46,34.53,34.26,34.44,22400.0,32.3138,32.3794,32.1262,32.295,22400.0
2011-09-29 13:00:00,34.45,34.62,34.33,34.33,43500.0,32.3044,32.4638,32.1919,32.1919,43500.0
2011-09-29 13:30:00,34.34,34.34,34.0,34.27,34300.0,32.2013,32.2013,31.8824,32.1356,34300.0
2011-09-29 14:00:00,34.27,34.31,33.92,34.15,63100.0,32.1356,32.1731,31.8074,32.0231,63100.0
2011-09-29 14:30:00,34.16,34.44,34.03,34.35,77600.0,32.0325,32.295,31.9106,32.2106,77600.0
2011-09-29 15:00:00,34.37,34.5,34.15,34.39,98000.0,32.2294,32.3513,32.0231,32.2481,98000.0
2011-09-29 15:30:00,34.4,34.86,34.34,34.85,244400.0,32.2575,32.6889,32.2013,32.6795,244400.0
2011-09-30 09:30:00,34.23,34.51,33.85,34.0,106300.0,32.0981,32.3607,31.7418,31.8824,106300.0
2011-09-30 10:00:00,33.99,34.68,33.99,34.64,31900.0,31.8731,32.5201,31.8731,32.4826,31900.0
2011-09-30 10:30:00,34.61,34.66,34.46,34.58,55700.0,32.4544,32.5013,32.3138,32.4263,55700.0
2011-09-30 11:00:00,34.59,34.91,34.53,34.84,35900.0,32.4357,32.7358,32.3794,32.6701,35900.0
2011-09-30 11:30:00,34.88,35.21,34.87,35.18,53000.0,32.7076,33.0171,32.6982,32.9889,53000.0
2011-09-30 12:00:00,35.16,35.25,35.07,35.22,75200.0,32.9702,33.0546,32.8858,33.0265,75200.0
2011-09-30 12:30:00,35.22,35.3,35.14,35.23,77500.0,33.0265,33.1015,32.9514,33.0358,77500.0
2011-09-30 13:00:00,35.23,35.58,35.17,35.48,90100.0,33.0358,33.364,32.9796,33.2703,90100.0
2011-09-30 13:30:00,35.46,35.56,35.1,35.14,148500.0,33.2515,33.3453,32.9139,32.9514,148500.0
2011-09-30 14:00:00,35.15,35.27,34.1,34.1,251900.0,32.9608,33.0733,31.9762,31.9762,251900.0
2011-09-30 14:30:00,34.12,34.34,33.95,34.07,255000.0,31.995,32.2013,31.8355,31.9481,255000.0
2011-09-30 15:00:00,34.08,34.4,34.01,34.16,166200.0,31.9575,32.2575,31.8918,32.0325,166200.0
2011-09-30 15:30:00,34.15,34.32,33.91,34.01,314000.0,32.0231,32.1825,31.798,31.8918,314000.0
2011-10-03 09:30:00,33.73,33.73,33.04,33.25,117400.0,31.6293,31.6293,30.9822,31.1791,117400.0
2011-10-03 10:00:00,33.23,33.98,33.2,33.47,94000.0,31.1604,31.8637,31.1323,31.3854,94000.0
2011-10-03 10:30:00,33.47,33.5,33.05,33.46,68600.0,31.3854,31.4136,30.9916,31.3761,68600.0
2011-10-03 11:00:00,33.43,33.64,33.3,33.42,55100.0,31.3479,31.5449,31.226,31.3386,55100.0
2011-10-03 11:30:00,33.41,33.61,33.25,33.39,35500.0,31.3292,31.5167,31.1791,31.3104,35500.0
2011-10-03 12:00:00,33.41,33.41,32.81,32.83,63100.0,31.3292,31.3292,30.7665,30.7853,63100.0
2011-10-03 12:30:00,32.82,32.89,32.62,32.7,64700.0,30.7759,30.8416,30.5884,30.6634,64700.0
2011-10-03 13:00:00,32.7,32.7,32.16,32.35,120000.0,30.6634,30.6634,30.157,30.3352,120000.0
2011-10-03 13:30:00,32.35,32.35,31.89,32.34,144900.0,30.3352,30.3352,29.9038,30.3258,144900.0
2011-10-03 14:00:00,32.32,32.51,32.11,32.21,69600.0,30.3071,30.4852,30.1101,30.2039,69600.0
2011-10-03 14:30:00,32.16,32.28,31.95,32.03,91700.0,30.157,30.2696,29.9601,30.0351,91700.0
2011-10-03 15:00:00,32.03,32.21,31.94,32.13,147300.0,30.0351,30.2039,29.9507,30.1289,147300.0
2011-10-03 15:30:00,32.13,32.34,31.89,31.89,281300.0,30.1289,30.3258,29.9038,29.9038,281300.0
2011-10-04 09:30:00,31.63,31.88,31.35,31.62,115000.0,29.66,29.8945,29.3975,29.6507,115000.0
2011-10-04 10:00:00,31.61,32.1,31.39,31.78,82300.0,29.6413,30.1008,29.435,29.8007,82300.0
2011-10-04 10:30:00,31.84,32.49,31.77,32.4,71700.0,29.857,30.4665,29.7913,30.3821,71700.0
2011-10-04 11:00:00,32.38,32.84,32.24,32.36,75700.0,30.3633,30.7947,30.232,30.3446,75700.0
2011-10-04 11:30:00,32.35,32.78,32.09,32.73,77400.0,30.3352,30.7384,30.0914,30.6915,77400.0
2011-10-04 12:00:00,32.77,33.05,32.45,32.45,102000.0,30.729,30.9916,30.429,30.429,102000.0
2011-10-04 12:30:00,32.45,32.63,32.33,32.42,65700.0,30.429,30.5978,30.3164,30.4008,65700.0
2011-10-04 13:00:00,32.38,32.43,32.0,32.14,86000.0,30.3633,30.4102,30.007,30.1383,86000.0
2011-10-04 13:30:00,32.13,32.26,31.87,31.89,43000.0,30.1289,30.2508,29.8851,29.9038,43000.0
2011-10-04 14:00:00,31.94,32.06,31.61,31.69,44200.0,29.9507,30.0633,29.6413,29.7163,44200.0
2011-10-04 14:30:00,31.71,32.03,31.52,31.52,107400.0,29.7351,30.0351,29.5569,29.5569,107400.0
2011-10-04 15:00:00,31.51,31.94,31.47,31.88,143400.0,29.5475,29.9507,29.51,29.8945,143400.0
2011-10-04 15:30:00,31.9,32.65,31.86,32.59,457300.0,29.9132,30.6165,29.8757,30.5603,457300.0
2011-10-05 09:30:00,32.66,32.7,31.92,32.28,105400.0,30.6259,30.6634,29.932,30.2696,105400.0
2011-10-05 10:00:00,32.26,32.81,32.19,32.36,108400.0,30.2508,30.7665,30.1852,30.3446,108400.0
2011-10-05 10:30:00,32.36,32.64,32.36,32.48,79000.0,30.3446,30.6071,30.3446,30.4571,79000.0
2011-10-05 11:00:00,32.5,32.54,32.24,32.41,116800.0,30.4759,30.5134,30.232,30.3915,116800.0
2011-10-05 11:30:00,32.4,32.5,32.24,32.29,63000.0,30.3821,30.4759,30.232,30.2789,63000.0
2011-10-05 12:00:00,32.32,32.38,31.88,31.89,79700.0,30.3071,30.3633,29.8945,29.9038,79700.0
2011-10-05 12:30:00,31.87,31.89,31.58,31.6,139200.0,29.8851,29.9038,29.6132,29.6319,139200.0
2011-10-05 13:00:00,31.61,32.01,31.51,31.97,177300.0,29.6413,30.0164,29.5475,29.9789,177300.0
2011-10-05 13:30:00,31.97,32.26,31.94,32.2,103500.0,29.9789,30.2508,29.9507,30.1945,103500.0
2011-10-05 14:00:00,32.23,32.28,32.0,32.1,84700.0,30.2227,30.2696,30.007,30.1008,84700.0
2011-10-05 14:30:00,32.12,32.12,31.67,32.0,223900.0,30.1195,30.1195,29.6975,30.007,223900.0
2011-10-05 15:00:00,32.0,32.01,31.8,31.96,165500.0,30.007,30.0164,29.8195,29.9695,165500.0
2011-10-05 15:30:00,31.94,32.28,31.94,32.09,483200.0,29.9507,30.2696,29.9507,30.0914,483200.0
2011-10-06 09:30:00,32.06,32.76,32.06,32.35,76300.0,30.0633,30.7197,30.0633,30.3352,76300.0
2011-10-06 10:00:00,32.33,32.9,32.14,32.89,127000.0,30.3164,30.8509,30.1383,30.8416,127000.0
2011-10-06 10:30:00,32.89,33.05,32.75,32.92,88100.0,30.8416,30.9916,30.7103,30.8697,88100.0
2011-10-06 11:00:00,32.93,33.22,32.83,33.12,98400.0,30.8791,31.151,30.7853,31.0572,98400.0
2011-10-06 11:30:00,33.11,33.4,33.1,33.32,71800.0,31.0479,31.3198,31.0385,31.2448,71800.0
2011-10-06 12:00:00,33.34,33.41,33.25,33.33,96900.0,31.2635,31.3292,31.1791,31.2542,96900.0
2011-10-06 12:30:00,33.33,33.54,33.3,33.51,70900.0,31.2542,31.4511,31.226,31.423,70900.0
2011-10-06 13:00:00,33.5,33.55,33.3,33.35,36300.0,31.4136,31.4605,31.226,31.2729,36300.0
2011-10-06 13:30:00,33.33,33.51,33.19,33.37,60200.0,31.2542,31.423,31.1229,31.2917,60200.0
2011-10-06 14:00:00,33.38,33.74,33.3,33.7,47700.0,31.301,31.6386,31.226,31.6011,47700.0
2011-10-06 14:30:00,33.7,33.72,33.47,33.55,93500.0,31.6011,31.6199,31.3854,31.4605,93500.0
2011-10-06 15:00:00,33.55,33.61,33.15,33.15,299700.0,31.4605,31.5167,31.0854,31.0854,299700.0
2011-10-06 15:30:00,33.15,33.31,32.85,32.85,882700.0,31.0854,31.2354,30.8041,30.8041,882700.0
2011-10-07 09:30:00,33.19,33.27,32.7,33.18,268300.0,31.1229,31.1979,30.6634,31.1135,268300.0
2011-10-07 10:00:00,33.18,33.43,33.05,33.32,157900.0,31.1135,31.3479,30.9916,31.2448,157900.0
2011-10-07 10:30:00,33.33,33.8,33.33,33.62,204400.0,31.2542,31.6949,31.2542,31.5261,204400.0
2011-10-07 11:00:00,33.6,33.64,33.35,33.55,101100.0,31.5073,31.5449,31.2729,31.4605,101100.0
2011-10-07 11:30:00,33.55,33.75,33.52,33.6,88500.0,31.4605,31.648,31.4323,31.5073,88500.0
2011-10-07 12:00:00,33.6,33.62,33.12,33.19,159700.0,31.5073,31.5261,31.0572,31.1229,159700.0
2011-10-07 12:30:00,33.21,33.23,32.98,33.07,88800.0,31.1416,31.1604,30.926,31.0104,88800.0
2011-10-07 13:00:00,33.08,33.25,33.07,33.11,46200.0,31.0197,31.1791,31.0104,31.0479,46200.0
2011-10-07 13:30:00,33.1,33.37,33.01,33.32,59500.0,31.0385,31.2917,30.9541,31.2448,59500.0
2011-10-07 14:00:00,33.33,33.6,33.28,33.41,78200.0,31.2542,31.5073,31.2073,31.3292,78200.0
2011-10-07 14:30:00,33.42,33.66,33.38,33.62,85900.0,31.3386,31.5636,31.301,31.5261,85900.0
2011-10-07 15:00:00,33.62,34.05,33.47,34.01,167300.0,31.5261,31.9293,31.3854,31.8918,167300.0
2011-10-07 15:30:00,34.01,34.12,33.48,33.5,293700.0,31.8918,31.995,31.3948,31.4136,293700.0
2011-10-10 09:30:00,34.23,34.48,33.91,34.4,178700.0,32.0981,32.3325,31.798,32.2575,178700.0
2011-10-10 10:00:00,34.42,34.71,34.25,34.55,63200.0,32.2763,32.5482,32.1169,32.3982,63200.0
2011-10-10 10:30:00,34.57,34.92,34.55,34.77,74200.0,32.4169,32.7451,32.3982,32.6045,74200.0
2011-10-10 11:00:00,34.78,34.91,34.61,34.9,40700.0,32.6139,32.7358,32.4544,32.7264,40700.0
2011-10-10 11:30:00,34.9,34.92,34.57,34.7,30700.0,32.7264,32.7451,32.4169,32.5388,30700.0
2011-10-10 12:00:00,34.7,34.71,34.45,34.49,47200.0,32.5388,32.5482,32.3044,32.3419,47200.0
2011-10-10 12:30:00,34.5,34.59,34.37,34.44,37200.0,32.3513,32.4357,32.2294,32.295,37200.0
2011-10-10 13:00:00,34.47,34.83,34.41,34.66,103400.0,32.3232,32.6607,32.2669,32.5013,103400.0
2011-10-10 13:30:00,34.68,34.78,34.55,34.59,34000.0,32.5201,32.6139,32.3982,32.4357,34000.0
2011-10-10 14:00:00,34.6,34.64,34.46,34.54,27400.0,32.4451,32.4826,32.3138,32.3888,27400.0
2011-10-10 14:30:00,34.59,34.73,34.53,34.71,52800.0,32.4357,32.567,32.3794,32.5482,52800.0
2011-10-10 15:00:00,34.7,34.71,34.5,34.56,165400.0,32.5388,32.5482,32.3513,32.4076,165400.0
2011-10-10 15:30:00,34.53,34.93,34.5,34.93,171200.0,32.3794,32.7545,32.3513,32.7545,171200.0
2011-10-11 09:30:00,34.46,34.81,34.27,34.73,90300.0,32.3138,32.642,32.1356,32.567,90300.0
2011-10-11 10:00:00,34.65,34.75,34.39,34.63,32200.0,32.492,32.5857,32.2481,32.4732,32200.0
2011-10-11 10:30:00,34.63,34.86,34.56,34.6,31300.0,32.4732,32.6889,32.4076,32.4451,31300.0
2011-10-11 11:00:00,34.61,34.69,34.48,34.5,23500.0,32.4544,32.5295,32.3325,32.3513,23500.0
2011-10-11 11:30:00,34.5,34.6,34.47,34.55,21000.0,32.3513,32.4451,32.3232,32.3982,21000.0
2011-10-11 12:00:00,34.57,34.64,34.46,34.6,32300.0,32.4169,32.4826,32.3138,32.4451,32300.0
2011-10-11 12:30:00,34.62,34.62,34.28,34.41,32200.0,32.4638,32.4638,32.145,32.2669,32200.0
2011-10-11 13:00:00,34.45,34.71,34.32,34.67,34200.0,32.3044,32.5482,32.1825,32.5107,34200.0
2011-10-11 13:30:00,34.65,34.75,34.47,34.75,37400.0,32.492,32.5857,32.3232,32.5857,37400.0
2011-10-11 14:00:00,34.76,34.8,34.56,34.61,111100.0,32.5951,32.6326,32.4076,32.4544,111100.0
2011-10-11 14:30:00,34.61,34.68,34.51,34.64,38500.0,32.4544,32.5201,32.3607,32.4826,38500.0
2011-10-11 15:00:00,34.63,34.79,34.57,34.6,52400.0,32.4732,32.6232,32.4169,32.4451,52400.0
2011-10-11 15:30:00,34.6,34.78,34.53,34.62,89300.0,32.4451,32.6139,32.3794,32.4638,89300.0
2011-10-12 09:30:00,34.95,36.06,34.84,35.98,177100.0,32.7733,33.8141,32.6701,33.7391,177100.0
2011-10-12 10:00:00,35.98,36.45,35.84,36.38,112200.0,33.7391,34.1798,33.6078,34.1142,112200.0
2011-10-12 10:30:00,36.4,36.49,36.26,36.3,173000.0,34.133,34.2174,34.0017,34.0392,173000.0
2011-10-12 11:00:00,36.3,36.34,36.09,36.2,43500.0,34.0392,34.0767,33.8423,33.9454,43500.0
2011-10-12 11:30:00,36.17,36.28,36.02,36.2,49400.0,33.9173,34.0204,33.7766,33.9454,49400.0
2011-10-12 12:00:00,36.2,36.38,36.18,36.34,64200.0,33.9454,34.1142,33.9267,34.0767,64200.0
2011-10-12 12:30:00,36.32,36.42,36.19,36.29,34900.0,34.0579,34.1517,33.936,34.0298,34900.0
2011-10-12 13:00:00,36.26,36.41,36.23,36.25,36400.0,34.0017,34.1423,33.9735,33.9923,36400.0
2011-10-12 13:30:00,36.25,36.47,36.25,36.35,69800.0,33.9923,34.1986,33.9923,34.0861,69800.0
2011-10-12 14:00:00,36.35,36.56,36.27,36.46,84900.0,34.0861,34.283,34.0111,34.1892,84900.0
2011-10-12 14:30:00,36.46,36.56,36.22,36.22,96000.0,34.1892,34.283,33.9642,33.9642,96000.0
2011-10-12 15:00:00,36.23,36.25,35.98,36.22,171800.0,33.9735,33.9923,33.7391,33.9642,171800.0
2011-10-12 15:30:00,36.22,36.47,36.18,36.32,507100.0,33.9642,34.1986,33.9267,34.0579,507100.0
2011-10-13 09:30:00,35.65,36.26,35.5,35.87,433400.0,33.4297,34.0017,33.289,33.636,433400.0
2011-10-13 10:00:00,35.82,35.93,35.49,35.79,240700.0,33.5891,33.6922,33.2796,33.561,240700.0
2011-10-13 10:30:00,35.78,35.99,35.5,35.52,155500.0,33.5516,33.7485,33.289,33.3078,155500.0
2011-10-13 11:00:00,35.5,35.75,35.44,35.69,188600.0,33.289,33.5234,33.2327,33.4672,188600.0
2011-10-13 11:30:00,35.68,36.14,35.59,36.09,108000.0,33.4578,33.8892,33.3734,33.8423,108000.0
2011-10-13 12:00:00,36.06,36.26,36.04,36.09,86000.0,33.8141,34.0017,33.7954,33.8423,86000.0
2011-10-13 12:30:00,36.08,36.55,36.07,36.44,126300.0,33.8329,34.2736,33.8235,34.1705,126300.0
2011-10-13 13:00:00,36.44,37.03,36.3,37.03,120700.0,34.1705,34.7237,34.0392,34.7237,120700.0
2011-10-13 13:30:00,37.03,37.16,36.82,36.87,148800.0,34.7237,34.8456,34.5268,34.5737,148800.0
2011-10-13 14:00:00,36.88,36.99,36.64,36.85,165000.0,34.5831,34.6862,34.358,34.5549,165000.0
2011-10-13 14:30:00,36.85,37.08,36.72,37.03,81900.0,34.5549,34.7706,34.433,34.7237,81900.0
2011-10-13 15:00:00,37.04,37.33,37.01,37.01,181100.0,34.7331,35.005,34.705,34.705,181100.0
2011-10-13 15:30:00,37.01,37.23,36.93,37.15,319500.0,34.705,34.9113,34.6299,34.8362,319500.0
2011-10-14 09:30:00,37.77,38.7,37.7,38.64,149900.0,35.4176,36.2897,35.352,36.2334,149900.0
2011-10-14 10:00:00,38.62,38.62,38.04,38.26,134100.0,36.2147,36.2147,35.6708,35.8771,134100.0
2011-10-14 10:30:00,38.23,38.26,37.8,38.0,71400.0,35.849,35.8771,35.4458,35.6333,71400.0
2011-10-14 11:00:00,38.02,38.17,37.89,37.94,92000.0,35.6521,35.7927,35.5302,35.577,92000.0
2011-10-14 11:30:00,37.97,38.31,37.95,38.3,67100.0,35.6052,35.924,35.5864,35.9146,67100.0
2011-10-14 12:00:00,38.3,38.46,38.26,38.45,95200.0,35.9146,36.0647,35.8771,36.0553,95200.0
2011-10-14 12:30:00,38.44,38.47,38.25,38.3,40800.0,36.0459,36.074,35.8677,35.9146,40800.0
2011-10-14 13:00:00,38.3,38.55,38.29,38.49,75900.0,35.9146,36.1491,35.9052,36.0928,75900.0
2011-10-14 13:30:00,38.5,38.55,38.38,38.5,63700.0,36.1022,36.1491,35.9896,36.1022,63700.0
2011-10-14 14:00:00,38.51,38.54,38.47,38.51,67000.0,36.1115,36.1397,36.074,36.1115,67000.0
2011-10-14 14:30:00,38.5,38.65,38.47,38.58,85000.0,36.1022,36.2428,36.074,36.1772,85000.0
2011-10-14 15:00:00,38.58,38.58,38.4,38.48,89700.0,36.1772,36.1772,36.0084,36.0834,89700.0
2011-10-14 15:30:00,38.48,38.75,38.41,38.73,414400.0,36.0834,36.3366,36.0178,36.3178,414400.0
2011-10-17 09:30:00,38.38,38.69,37.99,38.05,134000.0,35.9896,36.2803,35.6239,35.6802,134000.0
2011-10-17 10:00:00,38.04,38.43,37.92,38.04,116900.0,35.6708,36.0365,35.5583,35.6708,116900.0
2011-10-17 10:30:00,38.04,38.21,37.94,38.08,49600.0,35.6708,35.8302,35.577,35.7083,49600.0
2011-10-17 11:00:00,38.1,38.31,38.08,38.26,48000.0,35.7271,35.924,35.7083,35.8771,48000.0
2011-10-17 11:30:00,38.26,38.32,38.08,38.16,62100.0,35.8771,35.9334,35.7083,35.7833,62100.0
2011-10-17 12:00:00,38.13,38.22,38.08,38.15,48100.0,35.7552,35.8396,35.7083,35.774,48100.0
2011-10-17 12:30:00,38.12,38.22,37.9,37.95,53800.0,35.7458,35.8396,35.5395,35.5864,53800.0
2011-10-17 13:00:00,37.95,38.07,37.81,38.03,52700.0,35.5864,35.6989,35.4551,35.6614,52700.0
2011-10-17 13:30:00,38.01,38.15,37.85,38.13,90800.0,35.6427,35.774,35.4927,35.7552,90800.0
2011-10-17 14:00:00,38.13,38.18,37.84,37.86,78500.0,35.7552,35.8021,35.4833,35.502,78500.0
2011-10-17 14:30:00,37.82,37.87,37.58,37.66,100600.0,35.4645,35.5114,35.2395,35.3145,100600.0
2011-10-17 15:00:00,37.67,37.86,37.64,37.7,75800.0,35.3239,35.502,35.2957,35.352,75800.0
2011-10-17 15:30:00,37.71,37.77,37.33,37.43,240800.0,35.3614,35.4176,35.005,35.0988,240800.0
2011-10-18 09:30:00,37.46,37.61,37.16,37.4,80200.0,35.1269,35.2676,34.8456,35.0707,80200.0
2011-10-18 10:00:00,37.4,37.98,37.24,37.97,97900.0,35.0707,35.6146,34.9206,35.6052,97900.0
2011-10-18 10:30:00,38.01,38.1,37.82,38.1,72500.0,35.6427,35.7271,35.4645,35.7271,72500.0
2011-10-18 11:00:00,38.11,38.11,37.66,37.76,104100.0,35.7365,35.7365,35.3145,35.4083,104100.0
2011-10-18 11:30:00,37.76,37.85,37.63,37.72,144200.0,35.4083,35.4927,35.2864,35.3707,144200.0
2011-10-18 12:00:00,37.74,37.83,37.45,37.54,65100.0,35.3895,35.4739,35.1176,35.202,65100.0
2011-10-18 12:30:00,37.54,37.86,37.54,37.73,51000.0,35.202,35.502,35.202,35.3801,51000.0
2011-10-18 13:00:00,37.74,37.77,37.49,37.57,40800.0,35.3895,35.4176,35.1551,35.2301,40800.0
2011-10-18 13:30:00,37.55,37.56,37.26,37.42,88300.0,35.2113,35.2207,34.9394,35.0894,88300.0
2011-10-18 14:00:00,37.43,37.56,37.4,37.5,81700.0,35.0988,35.2207,35.0707,35.1644,81700.0
2011-10-18 14:30:00,37.51,37.54,37.26,37.42,130200.0,35.1738,35.202,34.9394,35.0894,130200.0
2011-10-18 15:00:00,37.42,38.06,37.42,37.74,168500.0,35.0894,35.6896,35.0894,35.3895,168500.0
2011-10-18 15:30:00,37.72,38.09,37.54,37.86,269300.0,35.3707,35.7177,35.202,35.502,269300.0
2011-10-19 09:30:00,37.71,37.8,37.4,37.59,67600.0,35.3614,35.4458,35.0707,35.2488,67600.0
2011-10-19 10:00:00,37.58,38.0,37.4,37.97,41200.0,35.2395,35.6333,35.0707,35.6052,41200.0
2011-10-19 10:30:00,38.01,38.16,37.85,38.06,36700.0,35.6427,35.7833,35.4927,35.6896,36700.0
2011-10-19 11:00:00,38.06,38.34,38.05,38.28,54300.0,35.6896,35.9521,35.6802,35.8959,54300.0
2011-10-19 11:30:00,38.3,38.34,37.69,37.69,50300.0,35.9146,35.9521,35.3426,35.3426,50300.0
2011-10-19 12:00:00,37.71,38.13,37.66,38.05,20200.0,35.3614,35.7552,35.3145,35.6802,20200.0
2011-10-19 12:30:00,38.02,38.13,37.93,38.1,33200.0,35.6521,35.7552,35.5677,35.7271,33200.0
2011-10-19 13:00:00,38.07,38.13,37.9,37.97,50400.0,35.6989,35.7552,35.5395,35.6052,50400.0
2011-10-19 13:30:00,37.91,37.93,37.66,37.69,55400.0,35.5489,35.5677,35.3145,35.3426,55400.0
2011-10-19 14:00:00,37.7,37.72,37.16,37.16,56800.0,35.352,35.3707,34.8456,34.8456,56800.0
2011-10-19 14:30:00,37.17,37.47,37.15,37.23,94100.0,34.855,35.1363,34.8362,34.9113,94100.0
2011-10-19 15:00:00,37.21,37.41,37.19,37.29,77100.0,34.8925,35.0801,34.8738,34.9675,77100.0
2011-10-19 15:30:00,37.29,37.44,37.1,37.25,154600.0,34.9675,35.1082,34.7894,34.93,154600.0
2011-10-20 09:30:00,37.44,37.5,36.72,36.81,80500.0,35.1082,35.1644,34.433,34.5174,80500.0
2011-10-20 10:00:00,36.85,37.31,36.83,37.04,47000.0,34.5549,34.9863,34.5362,34.7331,47000.0
2011-10-20 10:30:00,37.12,37.15,36.74,36.74,42400.0,34.8081,34.8362,34.4518,34.4518,42400.0
2011-10-20 11:00:00,36.72,36.91,36.47,36.9,56000.0,34.433,34.6112,34.1986,34.6018,56000.0
2011-10-20 11:30:00,36.94,37.07,36.61,36.65,31700.0,34.6393,34.7612,34.3299,34.3674,31700.0
2011-10-20 12:00:00,36.62,36.62,36.33,36.43,27500.0,34.3393,34.3393,34.0673,34.1611,27500.0
2011-10-20 12:30:00,36.46,36.68,36.41,36.63,17500.0,34.1892,34.3955,34.1423,34.3486,17500.0
2011-10-20 13:00:00,36.63,37.24,36.56,37.02,47000.0,34.3486,34.9206,34.283,34.7143,47000.0
2011-10-20 13:30:00,37.02,37.16,36.84,36.99,39600.0,34.7143,34.8456,34.5456,34.6862,39600.0
2011-10-20 14:00:00,36.97,37.07,36.84,37.03,24600.0,34.6675,34.7612,34.5456,34.7237,24600.0
2011-10-20 14:30:00,37.04,37.39,36.99,37.26,47500.0,34.7331,35.0613,34.6862,34.9394,47500.0
2011-10-20 15:00:00,37.26,37.38,37.01,37.07,39800.0,34.9394,35.0519,34.705,34.7612,39800.0
2011-10-20 15:30:00,37.06,37.27,36.98,37.19,143700.0,34.7519,34.9488,34.6768,34.8738,143700.0
2011-10-21 09:30:00,37.61,37.97,37.56,37.68,140500.0,35.2676,35.6052,35.2207,35.3332,140500.0
2011-10-21 10:00:00,37.68,38.17,37.63,37.95,149900.0,35.3332,35.7927,35.2864,35.5864,149900.0
2011-10-21 10:30:00,37.95,38.07,37.82,38.03,120000.0,35.5864,35.6989,35.4645,35.6614,120000.0
2011-10-21 11:00:00,38.03,38.3,37.99,38.13,87600.0,35.6614,35.9146,35.6239,35.7552,87600.0
2011-10-21 11:30:00,38.11,38.2,38.03,38.07,43400.0,35.7365,35.8209,35.6614,35.6989,43400.0
2011-10-21 12:00:00,38.06,38.22,38.03,38.14,30100.0,35.6896,35.8396,35.6614,35.7646,30100.0
2011-10-21 12:30:00,38.14,38.25,38.08,38.11,39200.0,35.7646,35.8677,35.7083,35.7365,39200.0
2011-10-21 13:00:00,38.11,38.11,37.79,37.8,34900.0,35.7365,35.7365,35.4364,35.4458,34900.0
2011-10-21 13:30:00,37.77,37.85,37.61,37.75,52100.0,35.4176,35.4927,35.2676,35.3989,52100.0
2011-10-21 14:00:00,37.74,38.09,37.72,37.81,98300.0,35.3895,35.7177,35.3707,35.4551,98300.0
2011-10-21 14:30:00,37.81,37.94,37.74,37.9,64900.0,35.4551,35.577,35.3895,35.5395,64900.0
2011-10-21 15:00:00,37.9,38.09,37.87,37.99,107800.0,35.5395,35.7177,35.5114,35.6239,107800.0
2011-10-21 15:30:00,37.99,38.11,37.91,38.1,176000.0,35.6239,35.7365,35.5489,35.7271,176000.0
2011-10-24 09:30:00,38.33,38.67,38.14,38.27,107900.0,35.9428,36.2616,35.7646,35.8865,107900.0
2011-10-24 10:00:00,38.27,38.75,38.1,38.75,50300.0,35.8865,36.3366,35.7271,36.3366,50300.0
2011-10-24 10:30:00,38.75,38.93,38.7,38.9,33700.0,36.3366,36.5054,36.2897,36.4773,33700.0
2011-10-24 11:00:00,38.91,38.97,38.77,38.81,58300.0,36.4866,36.5429,36.3554,36.3929,58300.0
2011-10-24 11:30:00,38.8,38.86,38.75,38.81,29400.0,36.3835,36.4397,36.3366,36.3929,29400.0
2011-10-24 12:00:00,38.8,38.81,38.74,38.75,13500.0,36.3835,36.3929,36.3272,36.3366,13500.0
2011-10-24 12:30:00,38.8,38.81,38.65,38.66,28700.0,36.3835,36.3929,36.2428,36.2522,28700.0
2011-10-24 13:00:00,38.7,38.81,38.66,38.72,82200.0,36.2897,36.3929,36.2522,36.3085,82200.0
2011-10-24 13:30:00,38.71,38.85,38.68,38.84,63700.0,36.2991,36.4304,36.271,36.421,63700.0
2011-10-24 14:00:00,38.83,38.9,38.7,38.71,76100.0,36.4116,36.4773,36.2897,36.2991,76100.0
2011-10-24 14:30:00,38.71,38.92,38.64,38.9,77800.0,36.2991,36.496,36.2334,36.4773,77800.0
2011-10-24 15:00:00,38.91,38.98,38.6,38.64,97200.0,36.4866,36.5523,36.1959,36.2334,97200.0
2011-10-24 15:30:00,38.65,38.74,38.51,38.65,200800.0,36.2428,36.3272,36.1115,36.2428,200800.0
2011-10-25 09:30:00,38.38,38.65,37.97,38.23,83900.0,35.9896,36.2428,35.6052,35.849,83900.0
2011-10-25 10:00:00,38.19,38.32,37.91,38.17,57400.0,35.8115,35.9334,35.5489,35.7927,57400.0
2011-10-25 10:30:00,38.18,38.53,38.17,38.36,22100.0,35.8021,36.1303,35.7927,35.9709,22100.0
2011-10-25 11:00:00,38.35,38.51,38.26,38.49,23400.0,35.9615,36.1115,35.8771,36.0928,23400.0
2011-10-25 11:30:00,38.48,38.62,38.42,38.55,41500.0,36.0834,36.2147,36.0272,36.1491,41500.0
2011-10-25 12:00:00,38.54,38.69,38.51,38.58,49100.0,36.1397,36.2803,36.1115,36.1772,49100.0
2011-10-25 12:30:00,38.59,38.6,38.42,38.52,36300.0,36.1866,36.1959,36.0272,36.1209,36300.0
2011-10-25 13:00:00,38.56,38.63,38.49,38.58,60600.0,36.1584,36.2241,36.0928,36.1772,60600.0
2011-10-25 13:30:00,38.57,38.73,38.46,38.72,49300.0,36.1678,36.3178,36.0647,36.3085,49300.0
2011-10-25 14:00:00,38.71,38.74,38.29,38.35,70200.0,36.2991,36.3272,35.9052,35.9615,70200.0
2011-10-25 14:30:00,38.34,38.39,38.17,38.22,73600.0,35.9521,35.999,35.7927,35.8396,73600.0
2011-10-25 15:00:00,38.25,38.31,37.97,37.98,91300.0,35.8677,35.924,35.6052,35.6146,91300.0
2011-10-25 15:30:00,37.99,38.14,37.76,37.79,139800.0,35.6239,35.7646,35.4083,35.4364,139800.0
2011-10-26 09:30:00,38.57,38.7,38.08,38.1,55600.0,36.1678,36.2897,35.7083,35.7271,55600.0
2011-10-26 10:00:00,38.12,38.17,37.6,37.79,67900.0,35.7458,35.7927,35.2582,35.4364,67900.0
2011-10-26 10:30:00,37.82,37.92,37.09,37.29,95700.0,35.4645,35.5583,34.78,34.9675,95700.0
2011-10-26 11:00:00,37.3,37.74,37.26,37.68,37900.0,34.9769,35.3895,34.9394,35.3332,37900.0
2011-10-26 11:30:00,37.67,37.91,37.64,37.89,43900.0,35.3239,35.5489,35.2957,35.5302,43900.0
2011-10-26 12:00:00,37.89,38.09,37.89,37.94,64900.0,35.5302,35.7177,35.5302,35.577,64900.0
2011-10-26 12:30:00,37.93,38.02,37.8,37.86,37000.0,35.5677,35.6521,35.4458,35.502,37000.0
2011-10-26 13:00:00,37.9,38.04,37.78,38.04,37900.0,35.5395,35.6708,35.427,35.6708,37900.0
2011-10-26 13:30:00,38.03,38.39,38.03,38.18,54700.0,35.6614,35.999,35.6614,35.8021,54700.0
2011-10-26 14:00:00,38.27,38.45,38.2,38.36,66100.0,35.8865,36.0553,35.8209,35.9709,66100.0
2011-10-26 14:30:00,38.36,38.56,38.02,38.23,176800.0,35.9709,36.1584,35.6521,35.849,176800.0
2011-10-26 15:00:00,38.24,38.39,38.15,38.35,93300.0,35.8584,35.999,35.774,35.9615,93300.0
2011-10-26 15:30:00,38.37,38.51,38.05,38.13,175900.0,35.9803,36.1115,35.6802,35.7552,175900.0
2011-10-27 09:30:00,38.63,39.05,38.12,38.2,153500.0,36.2241,36.6179,35.7458,35.8209,153500.0
2011-10-27 10:00:00,38.19,38.21,37.11,37.18,232800.0,35.8115,35.8302,34.7987,34.8644,232800.0
2011-10-27 10:30:00,37.19,37.32,37.0,37.01,265000.0,34.8738,34.9957,34.6956,34.705,265000.0
2011-10-27 11:00:00,37.01,37.06,36.79,36.92,150800.0,34.705,34.7519,34.4987,34.6206,150800.0
2011-10-27 11:30:00,36.92,37.8,36.92,37.79,172600.0,34.6206,35.4458,34.6206,35.4364,172600.0
2011-10-27 12:00:00,37.8,38.27,37.8,38.17,155300.0,35.4458,35.8865,35.4458,35.7927,155300.0
2011-10-27 12:30:00,38.17,38.36,38.11,38.21,94300.0,35.7927,35.9709,35.7365,35.8302,94300.0
2011-10-27 13:00:00,38.24,38.76,38.24,38.64,123600.0,35.8584,36.346,35.8584,36.2334,123600.0
2011-10-27 13:30:00,38.63,39.03,38.6,38.91,114500.0,36.2241,36.5992,36.1959,36.4866,114500.0
2011-10-27 14:00:00,38.91,39.08,38.38,38.49,124900.0,36.4866,36.646,35.9896,36.0928,124900.0
2011-10-27 14:30:00,38.49,38.68,38.3,38.5,116400.0,36.0928,36.271,35.9146,36.1022,116400.0
2011-10-27 15:00:00,38.53,39.13,38.53,39.1,160300.0,36.1303,36.6929,36.1303,36.6648,160300.0
2011-10-27 15:30:00,39.11,39.19,38.56,38.79,278600.0,36.6742,36.7492,36.1584,36.3741,278600.0
2011-10-28 09:30:00,38.22,40.77,37.03,40.28,361000.0,35.8396,38.2308,34.7237,37.7713,361000.0
2011-10-28 10:00:00,40.27,40.77,39.73,40.53,134500.0,37.7619,38.2308,37.2556,38.0057,134500.0
2011-10-28 10:30:00,40.53,42.05,40.52,41.75,301800.0,38.0057,39.4311,37.9964,39.1498,301800.0
2011-10-28 11:00:00,41.75,41.78,41.03,41.1,207200.0,39.1498,39.1779,38.4746,38.5402,207200.0
2011-10-28 11:30:00,41.1,41.2,40.82,41.1,97300.0,38.5402,38.634,38.2777,38.5402,97300.0
2011-10-28 12:00:00,41.07,41.18,40.98,41.1,173700.0,38.5121,38.6153,38.4277,38.5402,173700.0
2011-10-28 12:30:00,41.1,41.43,40.97,41.42,78500.0,38.5402,38.8497,38.4183,38.8403,78500.0
2011-10-28 13:00:00,41.44,41.44,41.01,41.21,65600.0,38.8591,38.8591,38.4558,38.6434,65600.0
2011-10-28 13:30:00,41.19,41.27,40.99,41.15,101100.0,38.6246,38.6996,38.4371,38.5871,101100.0
2011-10-28 14:00:00,41.13,41.15,40.94,41.11,61800.0,38.5684,38.5871,38.3902,38.5496,61800.0
2011-10-28 14:30:00,41.1,41.19,40.98,41.03,103800.0,38.5402,38.6246,38.4277,38.4746,103800.0
2011-10-28 15:00:00,41.03,41.07,40.9,40.97,210900.0,38.4746,38.5121,38.3527,38.4183,210900.0
2011-10-28 15:30:00,40.97,41.18,40.85,41.05,308400.0,38.4183,38.6153,38.3058,38.4934,308400.0
2011-10-31 09:30:00,40.69,41.14,40.42,40.83,159100.0,38.1558,38.5777,37.9026,38.2871,159100.0
2011-10-31 10:00:00,40.77,40.82,40.45,40.8,147700.0,38.2308,38.2777,37.9307,38.2589,147700.0
2011-10-31 10:30:00,40.8,41.4,40.79,41.02,198800.0,38.2589,38.8216,38.2495,38.4652,198800.0
2011-10-31 11:00:00,40.98,41.07,40.62,40.79,81000.0,38.4277,38.5121,38.0901,38.2495,81000.0
2011-10-31 11:30:00,40.78,40.84,40.55,40.55,52700.0,38.2402,38.2964,38.0245,38.0245,52700.0
2011-10-31 12:00:00,40.54,40.63,40.22,40.23,49400.0,38.0151,38.0995,37.715,37.7244,49400.0
2011-10-31 12:30:00,40.2,40.43,40.17,40.27,46800.0,37.6963,37.912,37.6682,37.7619,46800.0
2011-10-31 13:00:00,40.27,40.52,40.17,40.26,54400.0,37.7619,37.9964,37.6682,37.7526,54400.0
2011-10-31 13:30:00,40.26,40.49,40.22,40.23,71200.0,37.7526,37.9682,37.715,37.7244,71200.0
2011-10-31 14:00:00,40.22,40.3,40.04,40.13,35400.0,37.715,37.7901,37.5463,37.6306,35400.0
2011-10-31 14:30:00,40.14,40.34,40.1,40.28,55900.0,37.64,37.8276,37.6025,37.7713,55900.0
2011-10-31 15:00:00,40.28,40.29,39.79,39.79,167100.0,37.7713,37.7807,37.3118,37.3118,167100.0
2011-10-31 15:30:00,39.8,40.13,39.74,39.96,535500.0,37.3212,37.6306,37.2649,37.4712,535500.0
2011-11-01 09:30:00,38.66,39.38,38.55,39.38,126400.0,36.2522,36.9274,36.1491,36.9274,126400.0
2011-11-01 10:00:00,39.43,39.69,39.2,39.66,139100.0,36.9742,37.2181,36.7586,37.1899,139100.0
2011-11-01 10:30:00,39.65,39.68,39.33,39.43,73500.0,37.1805,37.2087,36.8805,36.9742,73500.0
2011-11-01 11:00:00,39.43,39.55,39.23,39.26,58400.0,36.9742,37.0868,36.7867,36.8148,58400.0
2011-11-01 11:30:00,39.25,39.26,38.93,39.02,103500.0,36.8055,36.8148,36.5054,36.5898,103500.0
2011-11-01 12:00:00,39.03,39.1,38.82,38.92,101200.0,36.5992,36.6648,36.4022,36.496,101200.0
2011-11-01 12:30:00,38.91,39.14,38.85,38.93,121500.0,36.4866,36.7023,36.4304,36.5054,121500.0
2011-11-01 13:00:00,38.92,39.28,38.87,39.22,94400.0,36.496,36.8336,36.4491,36.7773,94400.0
2011-11-01 13:30:00,39.23,39.34,38.95,39.04,114300.0,36.7867,36.8899,36.5241,36.6085,114300.0
2011-11-01 14:00:00,39.03,39.42,39.0,39.34,78600.0,36.5992,36.9649,36.571,36.8899,78600.0
2011-11-01 14:30:00,39.31,39.46,39.05,39.11,127200.0,36.8617,37.0024,36.6179,36.6742,127200.0
2011-11-01 15:00:00,39.1,39.26,38.98,39.17,168800.0,36.6648,36.8148,36.5523,36.7304,168800.0
2011-11-01 15:30:00,39.17,39.45,39.02,39.24,492400.0,36.7304,36.993,36.5898,36.7961,492400.0
2011-11-02 09:30:00,39.76,39.88,39.49,39.63,85600.0,37.2837,37.3962,37.0305,37.1618,85600.0
2011-11-02 10:00:00,39.65,39.99,39.57,39.78,48400.0,37.1805,37.4994,37.1055,37.3024,48400.0
2011-11-02 10:30:00,39.77,40.29,39.67,40.18,65400.0,37.2931,37.7807,37.1993,37.6775,65400.0
2011-11-02 11:00:00,40.18,40.49,40.13,40.47,107600.0,37.6775,37.9682,37.6306,37.9495,107600.0
2011-11-02 11:30:00,40.5,40.65,40.42,40.61,84900.0,37.9776,38.1183,37.9026,38.0808,84900.0
2011-11-02 12:00:00,40.59,40.73,40.48,40.67,97000.0,38.062,38.1933,37.9589,38.137,97000.0
2011-11-02 12:30:00,40.68,40.71,40.43,40.49,81500.0,38.1464,38.1745,37.912,37.9682,81500.0
2011-11-02 13:00:00,40.47,40.57,40.41,40.53,152000.0,37.9495,38.0432,37.8932,38.0057,152000.0
2011-11-02 13:30:00,40.52,40.64,40.51,40.57,112600.0,37.9964,38.1089,37.987,38.0432,112600.0
2011-11-02 14:00:00,40.56,40.67,40.36,40.53,253900.0,38.0339,38.137,37.8463,38.0057,253900.0
2011-11-02 14:30:00,40.53,40.88,40.48,40.88,141000.0,38.0057,38.3339,37.9589,38.3339,141000.0
2011-11-02 15:00:00,40.87,41.15,40.82,41.06,197800.0,38.3246,38.5871,38.2777,38.5027,197800.0
2011-11-02 15:30:00,41.07,41.12,40.69,40.92,330900.0,38.5121,38.559,38.1558,38.3714,330900.0
2011-11-03 09:30:00,41.4,41.4,40.49,40.62,116600.0,38.8216,38.8216,37.9682,38.0901,116600.0
2011-11-03 10:00:00,40.64,40.69,40.38,40.51,132200.0,38.1089,38.1558,37.8651,37.987,132200.0
2011-11-03 10:30:00,40.52,41.0,40.45,40.8,46300.0,37.9964,38.4465,37.9307,38.2589,46300.0
2011-11-03 11:00:00,40.79,41.06,40.46,40.95,56900.0,38.2495,38.5027,37.9401,38.3996,56900.0
2011-11-03 11:30:00,40.95,41.06,40.63,40.67,29700.0,38.3996,38.5027,38.0995,38.137,29700.0
2011-11-03 12:00:00,40.67,40.95,40.61,40.92,42600.0,38.137,38.3996,38.0808,38.3714,42600.0
2011-11-03 12:30:00,40.88,41.07,40.7,41.04,55400.0,38.3339,38.5121,38.1651,38.484,55400.0
2011-11-03 13:00:00,41.04,41.2,41.01,41.13,76100.0,38.484,38.634,38.4558,38.5684,76100.0
2011-11-03 13:30:00,41.13,41.41,41.09,41.16,49700.0,38.5684,38.8309,38.5309,38.5965,49700.0
2011-11-03 14:00:00,41.17,41.4,41.07,41.29,99000.0,38.6059,38.8216,38.5121,38.7184,99000.0
2011-11-03 14:30:00,41.29,41.47,41.26,41.39,95800.0,38.7184,38.8872,38.6903,38.8122,95800.0
2011-11-03 15:00:00,41.39,41.59,41.38,41.54,115600.0,38.8122,38.9997,38.8028,38.9528,115600.0
2011-11-03 15:30:00,41.55,41.73,41.5,41.57,308000.0,38.9622,39.131,38.9153,38.981,308000.0
2011-11-04 09:30:00,41.09,41.22,40.81,40.81,35700.0,38.5309,38.6528,38.2683,38.2683,35700.0
2011-11-04 10:00:00,40.81,40.87,40.47,40.6,64300.0,38.2683,38.3246,37.9495,38.0714,64300.0
2011-11-04 10:30:00,40.57,40.81,40.49,40.77,52400.0,38.0432,38.2683,37.9682,38.2308,52400.0
2011-11-04 11:00:00,40.79,40.9,40.68,40.73,30900.0,38.2495,38.3527,38.1464,38.1933,30900.0
2011-11-04 11:30:00,40.71,40.72,40.56,40.59,19500.0,38.1745,38.1839,38.0339,38.062,19500.0
2011-11-04 12:00:00,40.59,40.83,40.59,40.74,14600.0,38.062,38.2871,38.062,38.2027,14600.0
2011-11-04 12:30:00,40.75,40.79,40.62,40.74,24500.0,38.212,38.2495,38.0901,38.2027,24500.0
2011-11-04 13:00:00,40.74,41.22,40.72,41.14,39700.0,38.2027,38.6528,38.1839,38.5777,39700.0
2011-11-04 13:30:00,41.14,41.35,41.13,41.21,30600.0,38.5777,38.7747,38.5684,38.6434,30600.0
2011-11-04 14:00:00,41.21,41.26,41.13,41.23,21800.0,38.6434,38.6903,38.5684,38.6621,21800.0
2011-11-04 14:30:00,41.24,41.26,41.08,41.19,32200.0,38.6715,38.6903,38.5215,38.6246,32200.0
2011-11-04 15:00:00,41.17,41.23,41.09,41.19,99700.0,38.6059,38.6621,38.5309,38.6246,99700.0
2011-11-04 15:30:00,41.17,41.38,41.16,41.33,170600.0,38.6059,38.8028,38.5965,38.7559,170600.0
2011-11-07 09:30:00,41.16,41.84,41.1,41.82,94600.0,38.5965,39.2341,38.5402,39.2154,94600.0
2011-11-07 10:00:00,41.79,42.3,41.71,41.77,197800.0,39.1873,39.6655,39.1122,39.1685,197800.0
2011-11-07 10:30:00,41.77,41.8,41.29,41.33,45000.0,39.1685,39.1966,38.7184,38.7559,45000.0
2011-11-07 11:00:00,41.32,41.41,41.21,41.23,58300.0,38.7465,38.8309,38.6434,38.6621,58300.0
2011-11-07 11:30:00,41.23,41.4,41.13,41.19,36400.0,38.6621,38.8216,38.5684,38.6246,36400.0
2011-11-07 12:00:00,41.19,41.32,40.76,40.87,29900.0,38.6246,38.7465,38.2214,38.3246,29900.0
2011-11-07 12:30:00,40.85,41.08,40.82,41.04,43100.0,38.3058,38.5215,38.2777,38.484,43100.0
2011-11-07 13:00:00,41.04,41.39,41.01,41.34,20200.0,38.484,38.8122,38.4558,38.7653,20200.0
2011-11-07 13:30:00,41.37,41.58,41.23,41.56,29700.0,38.7934,38.9903,38.6621,38.9716,29700.0
2011-11-07 14:00:00,41.56,41.87,41.51,41.81,45200.0,38.9716,39.2623,38.9247,39.206,45200.0
2011-11-07 14:30:00,41.83,42.15,41.69,42.14,121200.0,39.2248,39.5248,39.0935,39.5155,121200.0
2011-11-07 15:00:00,42.13,42.22,42.03,42.04,76900.0,39.5061,39.5905,39.4123,39.4217,76900.0
2011-11-07 15:30:00,42.04,42.23,42.04,42.17,144200.0,39.4217,39.5999,39.4217,39.5436,144200.0
2011-11-08 09:30:00,42.43,42.64,42.2,42.63,38100.0,39.7874,39.9843,39.5717,39.9749,38100.0
2011-11-08 10:00:00,42.72,43.1,42.48,42.55,178200.0,40.0593,40.4157,39.8343,39.8999,178200.0
2011-11-08 10:30:00,42.54,42.61,42.16,42.29,49300.0,39.8906,39.9562,39.5342,39.6561,49300.0
2011-11-08 11:00:00,42.25,42.33,41.8,41.97,35900.0,39.6186,39.6936,39.1966,39.3561,35900.0
2011-11-08 11:30:00,41.99,42.27,41.96,42.05,27500.0,39.3748,39.6374,39.3467,39.4311,27500.0
2011-11-08 12:00:00,42.02,42.12,41.91,41.91,63400.0,39.4029,39.4967,39.2998,39.2998,63400.0
2011-11-08 12:30:00,41.91,42.25,41.91,42.25,46100.0,39.2998,39.6186,39.2998,39.6186,46100.0
2011-11-08 13:00:00,42.25,42.4,42.16,42.39,45700.0,39.6186,39.7593,39.5342,39.7499,45700.0
2011-11-08 13:30:00,42.36,42.99,42.35,42.78,72400.0,39.7218,40.3125,39.7124,40.1156,72400.0
2011-11-08 14:00:00,42.79,42.81,42.46,42.76,92500.0,40.125,40.1437,39.8155,40.0968,92500.0
2011-11-08 14:30:00,42.77,43.02,42.68,42.94,88400.0,40.1062,40.3407,40.0218,40.2656,88400.0
2011-11-08 15:00:00,42.93,42.97,42.76,42.84,75500.0,40.2563,40.2938,40.0968,40.1719,75500.0
2011-11-08 15:30:00,42.84,42.93,42.78,42.9,172400.0,40.1719,40.2563,40.1156,40.2281,172400.0
2011-11-09 09:30:00,41.86,42.44,41.66,41.68,83200.0,39.2529,39.7968,39.0654,39.0841,83200.0
2011-11-09 10:00:00,41.7,41.84,41.53,41.54,52900.0,39.1029,39.2341,38.9435,38.9528,52900.0
2011-11-09 10:30:00,41.52,41.81,41.35,41.76,20900.0,38.9341,39.206,38.7747,39.1591,20900.0
2011-11-09 11:00:00,41.75,41.93,41.58,41.87,24400.0,39.1498,39.3185,38.9903,39.2623,24400.0
2011-11-09 11:30:00,41.81,42.04,41.74,41.94,10000.0,39.206,39.4217,39.1404,39.3279,10000.0
2011-11-09 12:00:00,41.97,41.99,41.64,41.65,24100.0,39.3561,39.3748,39.0466,39.056,24100.0
2011-11-09 12:30:00,41.64,41.78,41.63,41.76,20700.0,39.0466,39.1779,39.0372,39.1591,20700.0
2011-11-09 13:00:00,41.77,41.83,41.51,41.58,23900.0,39.1685,39.2248,38.9247,38.9903,23900.0
2011-11-09 13:30:00,41.55,41.65,41.29,41.41,36500.0,38.9622,39.056,38.7184,38.8309,36500.0
2011-11-09 14:00:00,41.4,41.43,41.11,41.17,93600.0,38.8216,38.8497,38.5496,38.6059,93600.0
2011-11-09 14:30:00,41.16,41.56,41.12,41.53,87800.0,38.5965,38.9716,38.559,38.9435,87800.0
2011-11-09 15:00:00,41.53,41.8,41.42,41.79,96000.0,38.9435,39.1966,38.8403,39.1873,96000.0
2011-11-09 15:30:00,41.79,41.8,41.35,41.5,196800.0,39.1873,39.1966,38.7747,38.9153,196800.0
2011-11-10 09:30:00,42.02,42.14,41.57,41.63,25100.0,39.4029,39.5155,38.981,39.0372,25100.0
2011-11-10 10:00:00,41.61,41.79,41.25,41.27,29200.0,39.0185,39.1873,38.6809,38.6996,29200.0
2011-11-10 10:30:00,41.23,41.3,40.99,41.26,26600.0,38.6621,38.7278,38.4371,38.6903,26600.0
2011-11-10 11:00:00,41.24,41.46,41.24,41.33,18100.0,38.6715,38.8778,38.6715,38.7559,18100.0
2011-11-10 11:30:00,41.32,41.79,41.28,41.56,18500.0,38.7465,39.1873,38.709,38.9716,18500.0
2011-11-10 12:00:00,41.57,41.57,41.43,41.47,11300.0,38.981,38.981,38.8497,38.8872,11300.0
2011-11-10 12:30:00,41.47,41.62,41.33,41.6,12400.0,38.8872,39.0279,38.7559,39.0091,12400.0
2011-11-10 13:00:00,41.6,41.86,41.6,41.69,19200.0,39.0091,39.2529,39.0091,39.0935,19200.0
2011-11-10 13:30:00,41.7,41.81,41.56,41.73,20900.0,39.1029,39.206,38.9716,39.131,20900.0
2011-11-10 14:00:00,41.72,41.72,41.43,41.49,46700.0,39.1216,39.1216,38.8497,38.9059,46700.0
2011-11-10 14:30:00,41.48,41.69,41.46,41.46,20800.0,38.8966,39.0935,38.8778,38.8778,20800.0
2011-11-10 15:00:00,41.46,41.73,41.45,41.63,40200.0,38.8778,39.131,38.8684,39.0372,40200.0
2011-11-10 15:30:00,41.62,41.87,41.5,41.76,175500.0,39.0279,39.2623,38.9153,39.1591,175500.0
2011-11-11 09:30:00,42.34,42.5,42.07,42.34,26100.0,39.703,39.853,39.4498,39.703,26100.0
2011-11-11 10:00:00,42.35,42.67,42.34,42.59,22300.0,39.7124,40.0125,39.703,39.9374,22300.0
2011-11-11 10:30:00,42.61,42.93,42.61,42.79,35200.0,39.9562,40.2563,39.9562,40.125,35200.0
2011-11-11 11:00:00,42.67,42.83,42.61,42.61,15600.0,40.0125,40.1625,39.9562,39.9562,15600.0
2011-11-11 11:30:00,42.63,42.65,42.37,42.41,26900.0,39.9749,39.9937,39.7311,39.7686,26900.0
2011-11-11 12:00:00,42.42,42.62,42.41,42.49,20800.0,39.778,39.9656,39.7686,39.8437,20800.0
2011-11-11 12:30:00,42.45,42.5,42.42,42.49,11000.0,39.8062,39.853,39.778,39.8437,11000.0
2011-11-11 13:00:00,42.51,42.65,42.49,42.58,27800.0,39.8624,39.9937,39.8437,39.9281,27800.0
2011-11-11 13:30:00,42.59,42.65,42.55,42.6,28600.0,39.9374,39.9937,39.8999,39.9468,28600.0
2011-11-11 14:00:00,42.61,42.82,42.59,42.8,33200.0,39.9562,40.1531,39.9374,40.1344,33200.0
2011-11-11 14:30:00,42.82,42.82,42.6,42.7,30600.0,40.1531,40.1531,39.9468,40.0406,30600.0
2011-11-11 15:00:00,42.69,42.73,42.57,42.68,52700.0,40.0312,40.0687,39.9187,40.0218,52700.0
2011-11-11 15:30:00,42.69,42.82,42.62,42.74,122200.0,40.0312,40.1531,39.9656,40.0781,122200.0
2011-11-14 09:30:00,42.55,42.94,42.41,42.57,16900.0,39.8999,40.2656,39.7686,39.9187,16900.0
2011-11-14 10:00:00,42.58,42.76,42.48,42.75,11900.0,39.9281,40.0968,39.8343,40.0875,11900.0
2011-11-14 10:30:00,42.77,42.77,42.53,42.72,14600.0,40.1062,40.1062,39.8812,40.0593,14600.0
2011-11-14 11:00:00,42.72,42.83,42.5,42.54,11800.0,40.0593,40.1625,39.853,39.8906,11800.0
2011-11-14 11:30:00,42.55,42.6,42.07,42.15,37500.0,39.8999,39.9468,39.4498,39.5248,37500.0
2011-11-14 12:00:00,42.14,42.3,42.11,42.18,20200.0,39.5155,39.6655,39.4873,39.553,20200.0
2011-11-14 12:30:00,42.17,42.29,42.11,42.29,14700.0,39.5436,39.6561,39.4873,39.6561,14700.0
2011-11-14 13:00:00,42.29,42.46,42.21,42.45,14900.0,39.6561,39.8155,39.5811,39.8062,14900.0
2011-11-14 13:30:00,42.46,42.63,42.44,42.5,15200.0,39.8155,39.9749,39.7968,39.853,15200.0
2011-11-14 14:00:00,42.49,42.6,42.47,42.47,14800.0,39.8437,39.9468,39.8249,39.8249,14800.0
2011-11-14 14:30:00,42.47,42.51,42.32,42.34,20000.0,39.8249,39.8624,39.6843,39.703,20000.0
2011-11-14 15:00:00,42.33,42.45,42.26,42.42,50500.0,39.6936,39.8062,39.628,39.778,50500.0
2011-11-14 15:30:00,42.42,42.58,42.42,42.47,92900.0,39.778,39.9281,39.778,39.8249,92900.0
2011-11-15 09:30:00,42.44,42.56,42.05,42.06,21100.0,39.7968,39.9093,39.4311,39.4404,21100.0
2011-11-15 10:00:00,42.05,42.17,41.91,42.16,62100.0,39.4311,39.5436,39.2998,39.5342,62100.0
2011-11-15 10:30:00,42.13,42.32,42.06,42.06,13700.0,39.5061,39.6843,39.4404,39.4404,13700.0
2011-11-15 11:00:00,42.03,42.04,41.64,41.65,14500.0,39.4123,39.4217,39.0466,39.056,14500.0
2011-11-15 11:30:00,41.64,41.72,41.39,41.7,41300.0,39.0466,39.1216,38.8122,39.1029,41300.0
2011-11-15 12:00:00,41.73,42.01,41.72,41.89,58900.0,39.131,39.3936,39.1216,39.281,58900.0
2011-11-15 12:30:00,41.93,42.18,41.9,42.09,58700.0,39.3185,39.553,39.2904,39.4686,58700.0
2011-11-15 13:00:00,42.12,42.18,42.03,42.13,28500.0,39.4967,39.553,39.4123,39.5061,28500.0
2011-11-15 13:30:00,42.14,42.18,42.1,42.13,66500.0,39.5155,39.553,39.478,39.5061,66500.0
2011-11-15 14:00:00,42.13,42.16,41.9,41.93,72400.0,39.5061,39.5342,39.2904,39.3185,72400.0
2011-11-15 14:30:00,41.92,42.1,41.92,42.1,61300.0,39.3092,39.478,39.3092,39.478,61300.0
2011-11-15 15:00:00,42.09,42.16,42.07,42.16,97800.0,39.4686,39.5342,39.4498,39.5342,97800.0
2011-11-15 15:30:00,42.16,42.31,42.13,42.15,138300.0,39.5342,39.6749,39.5061,39.5248,138300.0
2011-11-16 09:30:00,41.73,41.79,41.4,41.46,61400.0,39.131,39.1873,38.8216,38.8778,61400.0
2011-11-16 10:00:00,41.51,41.51,41.13,41.31,42400.0,38.9247,38.9247,38.5684,38.7372,42400.0
2011-11-16 10:30:00,41.21,41.46,41.21,41.42,70100.0,38.6434,38.8778,38.6434,38.8403,70100.0
2011-11-16 11:00:00,41.43,41.5,41.33,41.33,119200.0,38.8497,38.9153,38.7559,38.7559,119200.0
2011-11-16 11:30:00,41.36,41.4,41.17,41.26,34100.0,38.784,38.8216,38.6059,38.6903,34100.0
2011-11-16 12:00:00,41.25,41.32,41.03,41.05,50500.0,38.6809,38.7465,38.4746,38.4934,50500.0
2011-11-16 12:30:00,41.04,41.2,41.01,41.04,40300.0,38.484,38.634,38.4558,38.484,40300.0
2011-11-16 13:00:00,41.06,41.36,41.05,41.34,34300.0,38.5027,38.784,38.4934,38.7653,34300.0
2011-11-16 13:30:00,41.32,41.45,41.29,41.3,42200.0,38.7465,38.8684,38.7184,38.7278,42200.0
2011-11-16 14:00:00,41.3,41.4,41.29,41.29,34100.0,38.7278,38.8216,38.7184,38.7184,34100.0
2011-11-16 14:30:00,41.32,41.35,40.97,41.04,58200.0,38.7465,38.7747,38.4183,38.484,58200.0
2011-11-16 15:00:00,41.04,41.18,40.78,40.79,76100.0,38.484,38.6153,38.2402,38.2495,76100.0
2011-11-16 15:30:00,40.78,40.79,40.36,40.43,187600.0,38.2402,38.2495,37.8463,37.912,187600.0
2011-11-17 09:30:00,40.48,40.53,39.68,39.69,37500.0,37.9589,38.0057,37.2087,37.2181,37500.0
2011-11-17 10:00:00,39.72,39.9,39.61,39.9,63000.0,37.2462,37.415,37.143,37.415,63000.0
2011-11-17 10:30:00,40.05,40.29,39.86,40.18,32400.0,37.5556,37.7807,37.3775,37.6775,32400.0
2011-11-17 11:00:00,40.2,40.29,40.09,40.26,30800.0,37.6963,37.7807,37.5931,37.7526,30800.0
2011-11-17 11:30:00,40.29,40.43,40.21,40.31,33500.0,37.7807,37.912,37.7057,37.7994,33500.0
2011-11-17 12:00:00,40.32,40.38,40.21,40.33,17900.0,37.8088,37.8651,37.7057,37.8182,17900.0
2011-11-17 12:30:00,40.33,40.33,39.76,39.84,97000.0,37.8182,37.8182,37.2837,37.3587,97000.0
2011-11-17 13:00:00,39.84,39.84,39.54,39.58,55500.0,37.3587,37.3587,37.0774,37.1149,55500.0
2011-11-17 13:30:00,39.58,39.6,39.32,39.58,53500.0,37.1149,37.1337,36.8711,37.1149,53500.0
2011-11-17 14:00:00,39.55,39.63,39.44,39.53,49200.0,37.0868,37.1618,36.9836,37.068,49200.0
2011-11-17 14:30:00,39.52,39.63,39.43,39.58,30900.0,37.0586,37.1618,36.9742,37.1149,30900.0
2011-11-17 15:00:00,39.57,39.63,39.36,39.41,84200.0,37.1055,37.1618,36.9086,36.9555,84200.0
2011-11-17 15:30:00,39.39,39.43,39.17,39.3,256500.0,36.9367,36.9742,36.7304,36.8523,256500.0
2011-11-18 09:30:00,39.68,40.03,39.53,39.93,132300.0,37.2087,37.5369,37.068,37.4431,132300.0
2011-11-18 10:00:00,39.95,40.08,39.78,39.98,146000.0,37.4619,37.5838,37.3024,37.49,146000.0
2011-11-18 10:30:00,40.0,40.38,40.0,40.31,49500.0,37.5087,37.8651,37.5087,37.7994,49500.0
2011-11-18 11:00:00,40.32,40.35,39.95,39.95,35700.0,37.8088,37.8369,37.4619,37.4619,35700.0
2011-11-18 11:30:00,39.95,40.06,39.93,39.99,54000.0,37.4619,37.565,37.4431,37.4994,54000.0
2011-11-18 12:00:00,39.99,40.13,39.9,40.1,48200.0,37.4994,37.6306,37.415,37.6025,48200.0
2011-11-18 12:30:00,40.08,40.13,39.98,39.98,31900.0,37.5838,37.6306,37.49,37.49,31900.0
2011-11-18 13:00:00,40.0,40.08,39.97,40.02,29700.0,37.5087,37.5838,37.4806,37.5275,29700.0
2011-11-18 13:30:00,40.01,40.17,40.0,40.0,29600.0,37.5181,37.6682,37.5087,37.5087,29600.0
2011-11-18 14:00:00,40.0,40.25,39.93,40.04,45600.0,37.5087,37.7432,37.4431,37.5463,45600.0
2011-11-18 14:30:00,40.06,40.13,40.0,40.08,53400.0,37.565,37.6306,37.5087,37.5838,53400.0
2011-11-18 15:00:00,40.07,40.11,40.0,40.1,100400.0,37.5744,37.6119,37.5087,37.6025,100400.0
2011-11-18 15:30:00,40.1,40.17,40.02,40.04,352600.0,37.6025,37.6682,37.5275,37.5463,352600.0
2011-11-21 09:30:00,39.75,39.75,39.13,39.31,80600.0,37.2743,37.2743,36.6929,36.8617,80600.0
2011-11-21 10:00:00,39.33,39.44,39.2,39.35,110400.0,36.8805,36.9836,36.7586,36.8992,110400.0
2011-11-21 10:30:00,39.36,39.47,38.95,38.96,61900.0,36.9086,37.0118,36.5241,36.5335,61900.0
2011-11-21 11:00:00,38.96,38.99,38.71,38.92,35300.0,36.5335,36.5617,36.2991,36.496,35300.0
2011-11-21 11:30:00,38.91,38.91,38.68,38.68,59300.0,36.4866,36.4866,36.271,36.271,59300.0
2011-11-21 12:00:00,38.68,38.78,38.61,38.71,29200.0,36.271,36.3647,36.2053,36.2991,29200.0
2011-11-21 12:30:00,38.69,38.89,38.67,38.83,30000.0,36.2803,36.4679,36.2616,36.4116,30000.0
2011-11-21 13:00:00,38.84,38.97,38.83,38.86,21000.0,36.421,36.5429,36.4116,36.4397,21000.0
2011-11-21 13:30:00,38.87,38.9,38.75,38.76,49700.0,36.4491,36.4773,36.3366,36.346,49700.0
2011-11-21 14:00:00,38.75,38.84,38.67,38.7,106500.0,36.3366,36.421,36.2616,36.2897,106500.0
2011-11-21 14:30:00,38.68,39.03,38.68,38.95,59700.0,36.271,36.5992,36.271,36.5241,59700.0
2011-11-21 15:00:00,38.95,39.0,38.74,38.98,106900.0,36.5241,36.571,36.3272,36.5523,106900.0
2011-11-21 15:30:00,38.97,39.04,38.77,38.79,232100.0,36.5429,36.6085,36.3554,36.3741,232100.0
2011-11-22 09:30:00,38.7,38.87,38.39,38.79,52200.0,36.2897,36.4491,35.999,36.3741,52200.0
2011-11-22 10:00:00,38.81,39.0,38.65,38.95,58400.0,36.3929,36.571,36.2428,36.5241,58400.0
2011-11-22 10:30:00,38.95,38.95,38.24,38.32,84000.0,36.5241,36.5241,35.8584,35.9334,84000.0
2011-11-22 11:00:00,38.31,38.41,38.14,38.34,51500.0,35.924,36.0178,35.7646,35.9521,51500.0
2011-11-22 11:30:00,38.35,38.46,38.16,38.19,35400.0,35.9615,36.0647,35.7833,35.8115,35400.0
2011-11-22 12:00:00,38.2,38.56,38.17,38.44,50000.0,35.8209,36.1584,35.7927,36.0459,50000.0
2011-11-22 12:30:00,38.43,38.62,38.4,38.62,27600.0,36.0365,36.2147,36.0084,36.2147,27600.0
2011-11-22 13:00:00,38.66,38.79,38.53,38.72,47300.0,36.2522,36.3741,36.1303,36.3085,47300.0
2011-11-22 13:30:00,38.72,38.84,38.57,38.62,33700.0,36.3085,36.421,36.1678,36.2147,33700.0
2011-11-22 14:00:00,38.63,38.71,38.55,38.57,37500.0,36.2241,36.2991,36.1491,36.1678,37500.0
2011-11-22 14:30:00,38.57,38.57,38.2,38.3,56500.0,36.1678,36.1678,35.8209,35.9146,56500.0
2011-11-22 15:00:00,38.31,38.36,38.17,38.35,92900.0,35.924,35.9709,35.7927,35.9615,92900.0
2011-11-22 15:30:00,38.35,38.41,38.26,38.32,162000.0,35.9615,36.0178,35.8771,35.9334,162000.0
2011-11-23 09:30:00,38.02,38.12,37.77,37.82,49700.0,35.6521,35.7458,35.4176,35.4645,49700.0
2011-11-23 10:00:00,37.8,37.82,37.39,37.46,81400.0,35.4458,35.4645,35.0613,35.1269,81400.0
2011-11-23 10:30:00,37.41,37.65,37.41,37.65,15600.0,35.0801,35.3051,35.0801,35.3051,15600.0
2011-11-23 11:00:00,37.67,37.69,37.5,37.57,36700.0,35.3239,35.3426,35.1644,35.2301,36700.0
2011-11-23 11:30:00,37.57,37.74,37.56,37.72,38800.0,35.2301,35.3895,35.2207,35.3707,38800.0
2011-11-23 12:00:00,37.7,37.76,37.57,37.57,29900.0,35.352,35.4083,35.2301,35.2301,29900.0
2011-11-23 12:30:00,37.58,37.8,37.56,37.74,21700.0,35.2395,35.4458,35.2207,35.3895,21700.0
2011-11-23 13:00:00,37.73,37.82,37.68,37.81,20700.0,35.3801,35.4645,35.3332,35.4551,20700.0
2011-11-23 13:30:00,37.83,38.06,37.69,37.71,56900.0,35.4739,35.6896,35.3426,35.3614,56900.0
2011-11-23 14:00:00,37.71,37.76,37.37,37.52,51200.0,35.3614,35.4083,35.0425,35.1832,51200.0
2011-11-23 14:30:00,37.54,37.62,37.37,37.43,122800.0,35.202,35.277,35.0425,35.0988,122800.0
2011-11-23 15:00:00,37.42,37.55,37.35,37.43,68600.0,35.0894,35.2113,35.0238,35.0988,68600.0
2011-11-23 15:30:00,37.43,37.59,37.24,37.26,243900.0,35.0988,35.2488,34.9206,34.9394,243900.0
2011-11-25 09:30:00,37.27,37.66,37.13,37.43,47600.0,34.9488,35.3145,34.8175,35.0988,47600.0
2011-11-25 10:00:00,37.42,37.76,37.34,37.65,80300.0,35.0894,35.4083,35.0144,35.3051,80300.0
2011-11-25 10:30:00,37.65,37.77,37.62,37.7,66800.0,35.3051,35.4176,35.277,35.352,66800.0
2011-11-25 11:00:00,37.7,37.82,37.65,37.71,32300.0,35.352,35.4645,35.3051,35.3614,32300.0
2011-11-25 11:30:00,37.69,37.75,37.27,37.36,50000.0,35.3426,35.3989,34.9488,35.0332,50000.0
2011-11-25 12:00:00,37.34,37.43,37.07,37.32,79400.0,35.0144,35.0988,34.7612,34.9957,79400.0
2011-11-25 12:30:00,37.34,37.38,37.2,37.21,96300.0,35.0144,35.0519,34.8831,34.8925,96300.0
2011-11-28 09:30:00,38.36,38.62,38.15,38.61,74400.0,35.9709,36.2147,35.774,36.2053,74400.0
2011-11-28 10:00:00,38.57,38.6,38.42,38.57,42000.0,36.1678,36.1959,36.0272,36.1678,42000.0
2011-11-28 10:30:00,38.57,38.62,38.45,38.51,46500.0,36.1678,36.2147,36.0553,36.1115,46500.0
2011-11-28 11:00:00,38.51,38.61,38.48,38.54,53100.0,36.1115,36.2053,36.0834,36.1397,53100.0
2011-11-28 11:30:00,38.54,38.59,38.46,38.5,72000.0,36.1397,36.1866,36.0647,36.1022,72000.0
2011-11-28 12:00:00,38.5,38.53,38.32,38.36,69300.0,36.1022,36.1303,35.9334,35.9709,69300.0
2011-11-28 12:30:00,38.36,38.4,38.13,38.2,46800.0,35.9709,36.0084,35.7552,35.8209,46800.0
2011-11-28 13:00:00,38.19,38.44,38.07,38.44,11900.0,35.8115,36.0459,35.6989,36.0459,11900.0
2011-11-28 13:30:00,38.43,38.47,38.37,38.4,50400.0,36.0365,36.074,35.9803,36.0084,50400.0
2011-11-28 14:00:00,38.4,38.49,38.31,38.33,22600.0,36.0084,36.0928,35.924,35.9428,22600.0
2011-11-28 14:30:00,38.33,38.48,38.3,38.44,52800.0,35.9428,36.0834,35.9146,36.0459,52800.0
2011-11-28 15:00:00,38.45,38.54,38.34,38.47,104300.0,36.0553,36.1397,35.9521,36.074,104300.0
2011-11-28 15:30:00,38.46,38.63,38.36,38.61,187900.0,36.0647,36.2241,35.9709,36.2053,187900.0
2011-11-29 09:30:00,38.66,38.73,38.37,38.55,53200.0,36.2994,36.3652,36.0272,36.1962,53200.0
2011-11-29 10:00:00,38.56,38.82,38.52,38.73,93700.0,36.2055,36.4497,36.168,36.3652,93700.0
2011-11-29 10:30:00,38.72,38.9,38.69,38.9,102500.0,36.3558,36.5248,36.3276,36.5248,102500.0
2011-11-29 11:00:00,38.89,38.97,38.72,38.85,37500.0,36.5154,36.5905,36.3558,36.4778,37500.0
2011-11-29 11:30:00,38.86,38.88,38.48,38.52,80100.0,36.4872,36.506,36.1304,36.168,80100.0
2011-11-29 12:00:00,38.53,38.63,38.5,38.58,25100.0,36.1774,36.2713,36.1492,36.2243,25100.0
2011-11-29 12:30:00,38.55,38.55,38.32,38.39,52400.0,36.1962,36.1962,35.9802,36.0459,52400.0
2011-11-29 13:00:00,38.34,38.46,38.29,38.39,35500.0,35.999,36.1117,35.952,36.0459,35500.0
2011-11-29 13:30:00,38.34,38.38,38.02,38.04,48400.0,35.999,36.0365,35.6985,35.7173,48400.0
2011-11-29 14:00:00,38.04,38.12,37.91,38.09,56300.0,35.7173,35.7924,35.5952,35.7642,56300.0
2011-11-29 14:30:00,38.09,38.24,38.09,38.22,43800.0,35.7642,35.9051,35.7642,35.8863,43800.0
2011-11-29 15:00:00,38.23,38.41,38.14,38.33,39100.0,35.8957,36.0647,35.8112,35.9896,39100.0
2011-11-29 15:30:00,38.34,38.45,38.31,38.36,132400.0,35.999,36.1023,35.9708,36.0178,132400.0
2011-11-30 09:30:00,39.55,39.72,39.12,39.45,87400.0,37.1351,37.2947,36.7314,37.0412,87400.0
2011-11-30 10:00:00,39.42,39.47,39.16,39.37,64700.0,37.013,37.06,36.7689,36.9661,64700.0
2011-11-30 10:30:00,39.36,39.74,39.35,39.74,79500.0,36.9567,37.3135,36.9473,37.3135,79500.0
2011-11-30 11:00:00,39.75,39.76,39.56,39.6,49900.0,37.3229,37.3323,37.1445,37.182,49900.0
2011-11-30 11:30:00,39.6,39.7,39.53,39.55,30100.0,37.182,37.2759,37.1163,37.1351,30100.0
2011-11-30 12:00:00,39.55,39.57,39.5,39.57,12500.0,37.1351,37.1539,37.0882,37.1539,12500.0
2011-11-30 12:30:00,39.58,39.62,39.52,39.54,31600.0,37.1633,37.2008,37.1069,37.1257,31600.0
2011-11-30 13:00:00,39.54,39.64,39.53,39.59,17800.0,37.1257,37.2196,37.1163,37.1727,17800.0
2011-11-30 13:30:00,39.61,39.65,39.47,39.51,19900.0,37.1914,37.229,37.06,37.0975,19900.0
2011-11-30 14:00:00,39.51,39.62,39.47,39.54,25600.0,37.0975,37.2008,37.06,37.1257,25600.0
2011-11-30 14:30:00,39.55,39.77,39.54,39.77,59500.0,37.1351,37.3417,37.1257,37.3417,59500.0
2011-11-30 15:00:00,39.77,39.91,39.71,39.78,33700.0,37.3417,37.4731,37.2853,37.3511,33700.0
2011-11-30 15:30:00,39.79,40.23,39.75,40.22,144700.0,37.3604,37.7736,37.3229,37.7642,144700.0
2011-12-01 09:30:00,40.13,40.77,39.86,40.77,20500.0,37.6797,38.2806,37.4262,38.2806,20500.0
2011-12-01 10:00:00,40.7,41.02,40.62,40.69,93200.0,38.2149,38.5153,38.1398,38.2055,93200.0
2011-12-01 10:30:00,40.7,40.74,40.55,40.64,16700.0,38.2149,38.2524,38.074,38.1585,16700.0
2011-12-01 11:00:00,40.65,40.89,40.65,40.73,36400.0,38.1679,38.3933,38.1679,38.2431,36400.0
2011-12-01 11:30:00,40.7,40.83,40.62,40.79,18100.0,38.2149,38.3369,38.1398,38.2994,18100.0
2011-12-01 12:00:00,40.75,40.83,40.67,40.78,17400.0,38.2618,38.3369,38.1867,38.29,17400.0
2011-12-01 12:30:00,40.77,40.82,40.7,40.72,29600.0,38.2806,38.3276,38.2149,38.2337,29600.0
2011-12-01 13:00:00,40.73,40.79,40.7,40.76,17100.0,38.2431,38.2994,38.2149,38.2712,17100.0
2011-12-01 13:30:00,40.77,40.87,40.73,40.87,15500.0,38.2806,38.3745,38.2431,38.3745,15500.0
2011-12-01 14:00:00,40.87,40.89,40.73,40.81,39200.0,38.3745,38.3933,38.2431,38.3182,39200.0
2011-12-01 14:30:00,40.8,40.87,40.75,40.79,22100.0,38.3088,38.3745,38.2618,38.2994,22100.0
2011-12-01 15:00:00,40.78,40.87,40.66,40.79,42400.0,38.29,38.3745,38.1773,38.2994,42400.0
2011-12-01 15:30:00,40.79,40.8,40.47,40.54,115400.0,38.2994,38.3088,37.9989,38.0647,115400.0
2011-12-02 09:30:00,41.22,41.26,40.88,41.03,59100.0,38.7031,38.7407,38.3839,38.5247,59100.0
2011-12-02 10:00:00,41.04,41.31,41.02,41.24,38100.0,38.5341,38.7876,38.5153,38.7219,38100.0
2011-12-02 10:30:00,41.26,41.36,41.25,41.26,37600.0,38.7407,38.8346,38.7313,38.7407,37600.0
2011-12-02 11:00:00,41.25,41.26,40.77,40.96,29500.0,38.7313,38.7407,38.2806,38.459,29500.0
2011-12-02 11:30:00,40.96,41.02,40.69,40.8,28200.0,38.459,38.5153,38.2055,38.3088,28200.0
2011-12-02 12:00:00,40.8,40.94,40.71,40.91,25700.0,38.3088,38.4402,38.2243,38.4121,25700.0
2011-12-02 12:30:00,40.88,41.23,40.8,40.95,68700.0,38.3839,38.7125,38.3088,38.4496,68700.0
2011-12-02 13:00:00,40.95,40.95,40.69,40.7,173600.0,38.4496,38.4496,38.2055,38.2149,173600.0
2011-12-02 13:30:00,40.68,40.77,39.56,39.59,241600.0,38.1961,38.2806,37.1445,37.1727,241600.0
2011-12-02 14:00:00,39.59,39.8,38.79,38.83,323900.0,37.1727,37.3698,36.4215,36.4591,323900.0
2011-12-02 14:30:00,38.85,38.98,38.16,38.23,461200.0,36.4778,36.5999,35.83,35.8957,461200.0
2011-12-02 15:00:00,38.24,38.69,38.16,38.66,265200.0,35.9051,36.3276,35.83,36.2994,265200.0
2011-12-02 15:30:00,38.65,39.15,38.59,38.87,518500.0,36.2901,36.7595,36.2337,36.4966,518500.0
2011-12-05 09:30:00,40.19,40.86,39.58,40.46,215900.0,37.736,38.3651,37.1633,37.9895,215900.0
2011-12-05 10:00:00,40.46,40.64,40.21,40.63,109500.0,37.9895,38.1585,37.7548,38.1492,109500.0
2011-12-05 10:30:00,40.67,41.0,40.67,41.0,31100.0,38.1867,38.4966,38.1867,38.4966,31100.0
2011-12-05 11:00:00,40.99,41.1,40.95,41.01,38300.0,38.4872,38.5905,38.4496,38.506,38300.0
2011-12-05 11:30:00,41.02,41.02,40.83,40.87,24100.0,38.5153,38.5153,38.3369,38.3745,24100.0
2011-12-05 12:00:00,40.88,41.03,40.87,40.91,17400.0,38.3839,38.5247,38.3745,38.4121,17400.0
2011-12-05 12:30:00,40.91,40.91,40.7,40.7,36000.0,38.4121,38.4121,38.2149,38.2149,36000.0
2011-12-05 13:00:00,40.7,40.84,40.7,40.8,31800.0,38.2149,38.3463,38.2149,38.3088,31800.0
2011-12-05 13:30:00,40.8,40.91,40.63,40.67,51100.0,38.3088,38.4121,38.1492,38.1867,51100.0
2011-12-05 14:00:00,40.65,40.66,40.41,40.51,40100.0,38.1679,38.1773,37.9426,38.0365,40100.0
2011-12-05 14:30:00,40.54,40.64,40.48,40.61,33100.0,38.0647,38.1585,38.0083,38.1304,33100.0
2011-12-05 15:00:00,40.63,40.69,40.3,40.44,86200.0,38.1492,38.2055,37.8393,37.9708,86200.0
2011-12-05 15:30:00,40.45,40.52,40.31,40.43,154100.0,37.9801,38.0459,37.8487,37.9614,154100.0
2011-12-06 09:30:00,40.3,40.67,40.19,40.24,43300.0,37.8393,38.1867,37.736,37.783,43300.0
2011-12-06 10:00:00,40.29,40.4,40.05,40.35,37500.0,37.8299,37.9332,37.6046,37.8863,37500.0
2011-12-06 10:30:00,40.38,40.39,40.17,40.21,21100.0,37.9144,37.9238,37.7172,37.7548,21100.0
2011-12-06 11:00:00,40.22,40.28,39.95,39.97,36800.0,37.7642,37.8205,37.5107,37.5295,36800.0
2011-12-06 11:30:00,39.96,39.98,39.62,39.75,82600.0,37.5201,37.5388,37.2008,37.3229,82600.0
2011-12-06 12:00:00,39.74,39.79,39.6,39.66,42900.0,37.3135,37.3604,37.182,37.2384,42900.0
2011-12-06 12:30:00,39.67,39.68,39.58,39.65,23500.0,37.2478,37.2572,37.1633,37.229,23500.0
2011-12-06 13:00:00,39.66,39.79,39.6,39.76,66700.0,37.2384,37.3604,37.182,37.3323,66700.0
2011-12-06 13:30:00,39.76,39.83,39.66,39.69,48200.0,37.3323,37.398,37.2384,37.2666,48200.0
2011-12-06 14:00:00,39.69,39.85,39.67,39.75,78100.0,37.2666,37.4168,37.2478,37.3229,78100.0
2011-12-06 14:30:00,39.76,39.99,39.7,39.96,69500.0,37.3323,37.5482,37.2759,37.5201,69500.0
2011-12-06 15:00:00,39.97,40.02,39.81,39.82,80100.0,37.5295,37.5764,37.3792,37.3886,80100.0
2011-12-06 15:30:00,39.82,39.97,39.73,39.77,126500.0,37.3886,37.5295,37.3041,37.3417,126500.0
2011-12-07 09:30:00,39.48,39.55,39.04,39.23,44400.0,37.0694,37.1351,36.6562,36.8346,44400.0
2011-12-07 10:00:00,39.23,39.25,39.01,39.06,27100.0,36.8346,36.8534,36.6281,36.675,27100.0
2011-12-07 10:30:00,39.04,39.13,38.94,39.08,36200.0,36.6562,36.7407,36.5623,36.6938,36200.0
2011-12-07 11:00:00,39.09,39.33,39.09,39.3,31900.0,36.7032,36.9285,36.7032,36.9004,31900.0
2011-12-07 11:30:00,39.34,39.5,39.27,39.36,38600.0,36.9379,37.0882,36.8722,36.9567,38600.0
2011-12-07 12:00:00,39.38,39.53,39.32,39.52,16700.0,36.9755,37.1163,36.9191,37.1069,16700.0
2011-12-07 12:30:00,39.55,39.7,39.51,39.68,16200.0,37.1351,37.2759,37.0975,37.2572,16200.0
2011-12-07 13:00:00,39.7,39.79,39.58,39.77,49800.0,37.2759,37.3604,37.1633,37.3417,49800.0
2011-12-07 13:30:00,39.78,39.82,39.54,39.68,29900.0,37.3511,37.3886,37.1257,37.2572,29900.0
2011-12-07 14:00:00,39.68,39.86,39.67,39.85,64900.0,37.2572,37.4262,37.2478,37.4168,64900.0
2011-12-07 14:30:00,39.85,39.87,39.65,39.71,67700.0,37.4168,37.4356,37.229,37.2853,67700.0
2011-12-07 15:00:00,39.7,39.85,39.69,39.81,52700.0,37.2759,37.4168,37.2666,37.3792,52700.0
2011-12-07 15:30:00,39.82,40.1,39.81,39.97,147500.0,37.3886,37.6515,37.3792,37.5295,147500.0
2011-12-08 09:30:00,39.8,39.89,39.45,39.51,19000.0,37.3698,37.4543,37.0412,37.0975,19000.0
2011-12-08 10:00:00,39.5,39.52,39.1,39.18,36700.0,37.0882,37.1069,36.7126,36.7877,36700.0
2011-12-08 10:30:00,39.17,39.36,39.11,39.14,21500.0,36.7783,36.9567,36.722,36.7501,21500.0
2011-12-08 11:00:00,39.06,39.11,38.6,38.61,88300.0,36.675,36.722,36.2431,36.2525,88300.0
2011-12-08 11:30:00,38.65,38.78,38.48,38.69,19700.0,36.2901,36.4121,36.1304,36.3276,19700.0
2011-12-08 12:00:00,38.66,38.73,38.52,38.52,17400.0,36.2994,36.3652,36.168,36.168,17400.0
2011-12-08 12:30:00,38.52,38.67,38.45,38.66,60900.0,36.168,36.3088,36.1023,36.2994,60900.0
2011-12-08 13:00:00,38.65,38.66,38.2,38.26,34300.0,36.2901,36.2994,35.8675,35.9239,34300.0
2011-12-08 13:30:00,38.26,38.38,38.21,38.29,41400.0,35.9239,36.0365,35.8769,35.952,41400.0
2011-12-08 14:00:00,38.27,38.44,38.23,38.43,20400.0,35.9333,36.0929,35.8957,36.0835,20400.0
2011-12-08 14:30:00,38.4,38.41,38.08,38.15,35000.0,36.0553,36.0647,35.7549,35.8206,35000.0
2011-12-08 15:00:00,38.14,38.46,38.14,38.42,42500.0,35.8112,36.1117,35.8112,36.0741,42500.0
2011-12-08 15:30:00,38.43,38.64,37.98,38.1,193300.0,36.0835,36.2807,35.661,35.7736,193300.0
2011-12-09 09:30:00,38.36,38.41,37.95,37.98,88700.0,36.0178,36.0647,35.6328,35.661,88700.0
2011-12-09 10:00:00,38.02,38.12,37.75,37.79,69900.0,35.6985,35.7924,35.445,35.4826,69900.0
2011-12-09 10:30:00,37.78,37.85,37.56,37.75,98800.0,35.4732,35.5389,35.2666,35.445,98800.0
2011-12-09 11:00:00,37.84,37.98,37.76,37.84,80600.0,35.5295,35.661,35.4544,35.5295,80600.0
2011-12-09 11:30:00,37.83,38.0,37.78,37.81,45900.0,35.5201,35.6797,35.4732,35.5013,45900.0
2011-12-09 12:00:00,37.81,37.83,37.7,37.7,44000.0,35.5013,35.5201,35.3981,35.3981,44000.0
2011-12-09 12:30:00,37.7,37.85,37.63,37.76,66700.0,35.3981,35.5389,35.3323,35.4544,66700.0
2011-12-09 13:00:00,37.78,37.91,37.76,37.87,63500.0,35.4732,35.5952,35.4544,35.5577,63500.0
2011-12-09 13:30:00,37.88,37.88,37.57,37.59,49200.0,35.5671,35.5671,35.276,35.2948,49200.0
2011-12-09 14:00:00,37.58,37.65,37.48,37.61,97800.0,35.2854,35.3511,35.1915,35.3136,97800.0
2011-12-09 14:30:00,37.59,37.63,37.54,37.55,95400.0,35.2948,35.3323,35.2478,35.2572,95400.0
2011-12-09 15:00:00,37.55,37.6,37.53,37.57,55300.0,35.2572,35.3042,35.2384,35.276,55300.0
2011-12-09 15:30:00,37.57,37.62,37.4,37.44,223100.0,35.276,35.3229,35.1164,35.1539,223100.0
2011-12-12 09:30:00,37.19,37.41,36.71,36.72,81600.0,34.9192,35.1258,34.4685,34.4779,81600.0
2011-12-12 10:00:00,36.72,36.92,36.64,36.78,41900.0,34.4779,34.6657,34.4028,34.5342,41900.0
2011-12-12 10:30:00,36.78,36.84,36.74,36.75,49100.0,34.5342,34.5906,34.4967,34.5061,49100.0
2011-12-12 11:00:00,36.76,36.87,36.65,36.79,37900.0,34.5155,34.6187,34.4122,34.5436,37900.0
2011-12-12 11:30:00,36.78,36.84,36.61,36.62,35400.0,34.5342,34.5906,34.3746,34.384,35400.0
2011-12-12 12:00:00,36.61,36.68,36.55,36.57,52200.0,34.3746,34.4403,34.3183,34.3371,52200.0
2011-12-12 12:30:00,36.57,36.64,36.57,36.61,30100.0,34.3371,34.4028,34.3371,34.3746,30100.0
2011-12-12 13:00:00,36.61,36.67,36.6,36.67,53700.0,34.3746,34.431,34.3652,34.431,53700.0
2011-12-12 13:30:00,36.67,36.83,36.67,36.77,45500.0,34.431,34.5812,34.431,34.5248,45500.0
2011-12-12 14:00:00,36.79,36.89,36.7,36.78,81200.0,34.5436,34.6375,34.4591,34.5342,81200.0
2011-12-12 14:30:00,36.76,36.87,36.65,36.87,34100.0,34.5155,34.6187,34.4122,34.6187,34100.0
2011-12-12 15:00:00,36.88,37.01,36.81,36.96,79900.0,34.6281,34.7502,34.5624,34.7032,79900.0
2011-12-12 15:30:00,36.95,37.13,36.94,37.05,134700.0,34.6939,34.8629,34.6845,34.7877,134700.0
2011-12-13 09:30:00,37.37,37.62,37.22,37.3,41800.0,35.0882,35.3229,34.9474,35.0225,41800.0
2011-12-13 10:00:00,37.32,37.42,37.16,37.16,78400.0,35.0413,35.1352,34.891,34.891,78400.0
2011-12-13 10:30:00,37.19,37.22,36.98,36.98,32000.0,34.9192,34.9474,34.722,34.722,32000.0
2011-12-13 11:00:00,36.98,37.11,36.86,37.11,64300.0,34.722,34.8441,34.6094,34.8441,64300.0
2011-12-13 11:30:00,37.04,37.09,37.0,37.05,17300.0,34.7784,34.8253,34.7408,34.7877,17300.0
2011-12-13 12:00:00,37.0,37.18,37.0,37.05,62000.0,34.7408,34.9098,34.7408,34.7877,62000.0
2011-12-13 12:30:00,37.05,37.05,36.47,36.82,101600.0,34.7877,34.7877,34.2432,34.5718,101600.0
2011-12-13 13:00:00,36.82,36.85,36.69,36.74,28900.0,34.5718,34.6,34.4497,34.4967,28900.0
2011-12-13 13:30:00,36.7,36.82,36.67,36.76,26700.0,34.4591,34.5718,34.431,34.5155,26700.0
2011-12-13 14:00:00,36.77,36.93,36.55,36.69,44800.0,34.5248,34.6751,34.3183,34.4497,44800.0
2011-12-13 14:30:00,36.68,36.7,36.27,36.35,70900.0,34.4403,34.4591,34.0554,34.1305,70900.0
2011-12-13 15:00:00,36.34,36.43,35.87,35.94,96400.0,34.1211,34.2056,33.6798,33.7455,96400.0
2011-12-13 15:30:00,35.94,36.07,35.72,36.01,308800.0,33.7455,33.8676,33.539,33.8113,308800.0
2011-12-14 09:30:00,35.71,36.23,35.71,36.23,82500.0,33.5296,34.0178,33.5296,34.0178,82500.0
2011-12-14 10:00:00,36.21,36.24,36.04,36.12,58900.0,33.999,34.0272,33.8394,33.9145,58900.0
2011-12-14 10:30:00,36.1,36.21,36.02,36.17,55800.0,33.8958,33.999,33.8206,33.9615,55800.0
2011-12-14 11:00:00,36.16,36.3,36.15,36.24,54300.0,33.9521,34.0835,33.9427,34.0272,54300.0
2011-12-14 11:30:00,36.21,36.24,36.08,36.1,26700.0,33.999,34.0272,33.877,33.8958,26700.0
2011-12-14 12:00:00,36.1,36.1,36.0,36.05,38700.0,33.8958,33.8958,33.8019,33.8488,38700.0
2011-12-14 12:30:00,36.05,36.16,36.03,36.15,44000.0,33.8488,33.9521,33.83,33.9427,44000.0
2011-12-14 13:00:00,36.14,36.49,36.09,36.45,70900.0,33.9333,34.2619,33.8864,34.2244,70900.0
2011-12-14 13:30:00,36.45,36.55,36.34,36.45,65700.0,34.2244,34.3183,34.1211,34.2244,65700.0
2011-12-14 14:00:00,36.44,36.6,36.44,36.59,99500.0,34.215,34.3652,34.215,34.3558,99500.0
2011-12-14 14:30:00,36.6,36.68,36.45,36.67,87800.0,34.3652,34.4403,34.2244,34.431,87800.0
2011-12-14 15:00:00,36.66,36.94,36.6,36.94,173500.0,34.4216,34.6845,34.3652,34.6845,173500.0
2011-12-14 15:30:00,36.94,36.98,36.8,36.92,361000.0,34.6845,34.722,34.553,34.6657,361000.0
2011-12-15 09:30:00,37.17,37.39,36.93,37.14,57400.0,34.9004,35.107,34.6751,34.8723,57400.0
2011-12-15 10:00:00,37.21,37.27,36.69,36.71,113600.0,34.938,34.9943,34.4497,34.4685,113600.0
2011-12-15 10:30:00,36.7,36.7,36.24,36.52,88900.0,34.4591,34.4591,34.0272,34.2901,88900.0
2011-12-15 11:00:00,36.55,36.81,36.49,36.81,44400.0,34.3183,34.5624,34.2619,34.5624,44400.0
2011-12-15 11:30:00,36.8,37.09,36.79,37.09,82000.0,34.553,34.8253,34.5436,34.8253,82000.0
2011-12-15 12:00:00,37.07,37.28,37.0,37.26,48900.0,34.8065,35.0037,34.7408,34.9849,48900.0
2011-12-15 12:30:00,37.25,37.34,37.21,37.26,34200.0,34.9755,35.06,34.938,34.9849,34200.0
2011-12-15 13:00:00,37.26,37.35,37.22,37.29,47700.0,34.9849,35.0694,34.9474,35.0131,47700.0
2011-12-15 13:30:00,37.28,37.4,37.11,37.37,50600.0,35.0037,35.1164,34.8441,35.0882,50600.0
2011-12-15 14:00:00,37.37,37.45,37.35,37.39,42500.0,35.0882,35.1633,35.0694,35.107,42500.0
2011-12-15 14:30:00,37.39,37.43,37.28,37.39,54600.0,35.107,35.1445,35.0037,35.107,54600.0
2011-12-15 15:00:00,37.37,37.55,37.35,37.5,144200.0,35.0882,35.2572,35.0694,35.2103,144200.0
2011-12-15 15:30:00,37.5,37.56,37.33,37.46,268800.0,35.2103,35.2666,35.0507,35.1727,268800.0
2011-12-16 09:30:00,37.63,37.91,37.63,37.8,169200.0,35.3323,35.5952,35.3323,35.492,169200.0
2011-12-16 10:00:00,37.82,38.36,37.81,38.08,53900.0,35.5107,36.0178,35.5013,35.7549,53900.0
2011-12-16 10:30:00,38.13,38.18,37.99,38.01,60000.0,35.8018,35.8488,35.6704,35.6891,60000.0
2011-12-16 11:00:00,38.05,38.08,37.86,37.92,52900.0,35.7267,35.7549,35.5483,35.6046,52900.0
2011-12-16 11:30:00,37.92,37.98,37.63,37.65,54900.0,35.6046,35.661,35.3323,35.3511,54900.0
2011-12-16 12:00:00,37.63,37.63,37.36,37.39,32100.0,35.3323,35.3323,35.0788,35.107,32100.0
2011-12-16 12:30:00,37.37,37.41,37.23,37.32,36700.0,35.0882,35.1258,34.9568,35.0413,36700.0
2011-12-16 13:00:00,37.31,37.34,37.25,37.3,23800.0,35.0319,35.06,34.9755,35.0225,23800.0
2011-12-16 13:30:00,37.33,37.42,37.21,37.29,64000.0,35.0507,35.1352,34.938,35.0131,64000.0
2011-12-16 14:00:00,37.29,37.36,36.99,37.02,72500.0,35.0131,35.0788,34.7314,34.7596,72500.0
2011-12-16 14:30:00,37.01,37.17,36.99,37.13,42500.0,34.7502,34.9004,34.7314,34.8629,42500.0
2011-12-16 15:00:00,37.13,37.22,37.03,37.03,93800.0,34.8629,34.9474,34.769,34.769,93800.0
2011-12-16 15:30:00,37.03,37.04,36.84,36.94,288200.0,34.769,34.7784,34.5906,34.6845,288200.0
2011-12-19 09:30:00,37.21,37.44,37.18,37.24,24000.0,34.938,35.1539,34.9098,34.9661,24000.0
2011-12-19 10:00:00,37.21,37.26,36.98,36.99,10000.0,34.938,34.9849,34.722,34.7314,10000.0
2011-12-19 10:30:00,36.98,37.18,36.73,36.73,31000.0,34.722,34.9098,34.4873,34.4873,31000.0
2011-12-19 11:00:00,36.74,36.76,36.45,36.68,29400.0,34.4967,34.5155,34.2244,34.4403,29400.0
2011-12-19 11:30:00,36.69,36.69,36.21,36.42,26400.0,34.4497,34.4497,33.999,34.1962,26400.0
2011-12-19 12:00:00,36.42,36.62,36.42,36.52,14600.0,34.1962,34.384,34.1962,34.2901,14600.0
2011-12-19 12:30:00,36.51,36.59,36.46,36.58,8700.0,34.2807,34.3558,34.2338,34.3464,8700.0
2011-12-19 13:00:00,36.57,36.64,36.54,36.6,13200.0,34.3371,34.4028,34.3089,34.3652,13200.0
2011-12-19 13:30:00,36.58,36.81,36.53,36.75,19500.0,34.3464,34.5624,34.2995,34.5061,19500.0
2011-12-19 14:00:00,36.75,36.79,36.51,36.53,18800.0,34.5061,34.5436,34.2807,34.2995,18800.0
2011-12-19 14:30:00,36.53,36.58,36.43,36.49,19600.0,34.2995,34.3464,34.2056,34.2619,19600.0
2011-12-19 15:00:00,36.49,36.5,36.14,36.17,34800.0,34.2619,34.2713,33.9333,33.9615,34800.0
2011-12-19 15:30:00,36.16,36.22,36.01,36.14,67800.0,33.9521,34.0084,33.8113,33.9333,67800.0
2011-12-20 09:30:00,36.81,37.14,36.56,37.07,58000.0,34.5624,34.8723,34.3277,34.8065,58000.0
2011-12-20 10:00:00,37.09,37.42,37.02,37.41,23100.0,34.8253,35.1352,34.7596,35.1258,23100.0
2011-12-20 10:30:00,37.41,37.48,37.36,37.37,12100.0,35.1258,35.1915,35.0788,35.0882,12100.0
2011-12-20 11:00:00,37.38,37.64,37.37,37.49,30000.0,35.0976,35.3417,35.0882,35.2009,30000.0
2011-12-20 11:30:00,37.49,37.63,37.44,37.48,17900.0,35.2009,35.3323,35.1539,35.1915,17900.0
2011-12-20 12:00:00,37.47,37.47,37.33,37.33,14500.0,35.1821,35.1821,35.0507,35.0507,14500.0
2011-12-20 12:30:00,37.32,37.32,37.21,37.25,9300.0,35.0413,35.0413,34.938,34.9755,9300.0
2011-12-20 13:00:00,37.26,37.37,37.26,37.33,12600.0,34.9849,35.0882,34.9849,35.0507,12600.0
2011-12-20 13:30:00,37.33,37.34,37.27,37.31,8100.0,35.0507,35.06,34.9943,35.0319,8100.0
2011-12-20 14:00:00,37.31,37.32,37.23,37.26,8900.0,35.0319,35.0413,34.9568,34.9849,8900.0
2011-12-20 14:30:00,37.25,37.3,37.17,37.18,16000.0,34.9755,35.0225,34.9004,34.9098,16000.0
2011-12-20 15:00:00,37.19,37.3,37.17,37.24,35200.0,34.9192,35.0225,34.9004,34.9661,35200.0
2011-12-20 15:30:00,37.24,37.34,37.19,37.29,69400.0,34.9661,35.06,34.9192,35.0131,69400.0
2011-12-21 09:30:00,37.18,37.3,36.95,37.05,18000.0,34.9098,35.0225,34.6939,34.7877,18000.0
2011-12-21 10:00:00,37.03,37.42,36.97,37.38,19400.0,34.769,35.1352,34.7126,35.0976,19400.0
2011-12-21 10:30:00,37.38,37.47,37.13,37.4,65300.0,35.0976,35.1821,34.8629,35.1164,65300.0
2011-12-21 11:00:00,37.41,37.59,37.41,37.56,52200.0,35.1258,35.2948,35.1258,35.2666,52200.0
2011-12-21 11:30:00,37.56,37.63,37.49,37.5,15500.0,35.2666,35.3323,35.2009,35.2103,15500.0
2011-12-21 12:00:00,37.5,37.57,37.19,37.2,18600.0,35.2103,35.276,34.9192,34.9286,18600.0
2011-12-21 12:30:00,37.21,37.32,37.21,37.3,8700.0,34.938,35.0413,34.938,35.0225,8700.0
2011-12-21 13:00:00,37.33,37.42,37.27,37.31,26500.0,35.0507,35.1352,34.9943,35.0319,26500.0
2011-12-21 13:30:00,37.33,37.56,37.26,37.56,22800.0,35.0507,35.2666,34.9849,35.2666,22800.0
2011-12-21 14:00:00,37.57,37.62,37.5,37.55,16400.0,35.276,35.3229,35.2103,35.2572,16400.0
2011-12-21 14:30:00,37.55,37.62,37.43,37.43,56600.0,35.2572,35.3229,35.1445,35.1445,56600.0
2011-12-21 15:00:00,37.45,37.66,37.39,37.6,29800.0,35.1633,35.3605,35.107,35.3042,29800.0
2011-12-21 15:30:00,37.61,37.76,37.58,37.71,71400.0,35.3136,35.4544,35.2854,35.4074,71400.0
2011-12-22 09:30:00,37.73,38.48,37.59,38.4,35400.0,35.4262,36.1304,35.2948,36.0553,35400.0
2011-12-22 10:00:00,38.38,38.57,38.28,38.44,45500.0,36.0365,36.2149,35.9426,36.0929,45500.0
2011-12-22 10:30:00,38.43,38.54,38.31,38.54,105700.0,36.0835,36.1868,35.9708,36.1868,105700.0
2011-12-22 11:00:00,38.53,38.59,38.46,38.55,35400.0,36.1774,36.2337,36.1117,36.1962,35400.0
2011-12-22 11:30:00,38.55,38.6,38.5,38.53,14700.0,36.1962,36.2431,36.1492,36.1774,14700.0
2011-12-22 12:00:00,38.53,38.67,38.53,38.64,14700.0,36.1774,36.3088,36.1774,36.2807,14700.0
2011-12-22 12:30:00,38.66,38.72,38.57,38.68,10900.0,36.2994,36.3558,36.2149,36.3182,10900.0
2011-12-22 13:00:00,38.71,38.79,38.59,38.73,23000.0,36.3464,36.4215,36.2337,36.3652,23000.0
2011-12-22 13:30:00,38.73,38.79,38.64,38.68,24600.0,36.3652,36.4215,36.2807,36.3182,24600.0
2011-12-22 14:00:00,38.67,38.68,38.61,38.68,9300.0,36.3088,36.3182,36.2525,36.3182,9300.0
2011-12-22 14:30:00,38.67,38.72,38.65,38.65,22700.0,36.3088,36.3558,36.2901,36.2901,22700.0
2011-12-22 15:00:00,38.66,38.87,38.65,38.76,57500.0,36.2994,36.4966,36.2901,36.3933,57500.0
2011-12-22 15:30:00,38.76,38.8,38.64,38.72,95600.0,36.3933,36.4309,36.2807,36.3558,95600.0
2011-12-23 09:30:00,38.77,38.8,38.61,38.69,12500.0,36.4027,36.4309,36.2525,36.3276,12500.0
2011-12-23 10:00:00,38.72,38.79,38.7,38.77,24300.0,36.3558,36.4215,36.337,36.4027,24300.0
2011-12-23 10:30:00,38.75,38.82,38.72,38.81,31700.0,36.3839,36.4497,36.3558,36.4403,31700.0
2011-12-23 11:00:00,38.82,38.83,38.72,38.72,15900.0,36.4497,36.4591,36.3558,36.3558,15900.0
2011-12-23 11:30:00,38.7,38.75,38.58,38.6,8600.0,36.337,36.3839,36.2243,36.2431,8600.0
2011-12-23 12:00:00,38.61,38.7,38.58,38.59,9500.0,36.2525,36.337,36.2243,36.2337,9500.0
2011-12-23 12:30:00,38.59,38.6,38.48,38.53,10200.0,36.2337,36.2431,36.1304,36.1774,10200.0
2011-12-23 13:00:00,38.51,38.58,38.49,38.58,6900.0,36.1586,36.2243,36.1398,36.2243,6900.0
2011-12-23 13:30:00,38.57,38.59,38.53,38.58,9900.0,36.2149,36.2337,36.1774,36.2243,9900.0
2011-12-23 14:00:00,38.59,38.59,38.52,38.54,13300.0,36.2337,36.2337,36.168,36.1868,13300.0
2011-12-23 14:30:00,38.53,38.61,38.51,38.6,15300.0,36.1774,36.2525,36.1586,36.2431,15300.0
2011-12-23 15:00:00,38.59,38.66,38.56,38.65,41000.0,36.2337,36.2994,36.2055,36.2901,41000.0
2011-12-23 15:30:00,38.66,38.8,38.65,38.8,77900.0,36.2994,36.4309,36.2901,36.4309,77900.0
2011-12-27 09:30:00,38.67,38.89,38.47,38.89,14300.0,36.3088,36.5154,36.121,36.5154,14300.0
2011-12-27 10:00:00,38.91,38.98,38.89,38.93,16700.0,36.5342,36.5999,36.5154,36.553,16700.0
2011-12-27 10:30:00,38.9,38.97,38.77,38.77,14600.0,36.5248,36.5905,36.4027,36.4027,14600.0
2011-12-27 11:00:00,38.76,38.78,38.66,38.71,16300.0,36.3933,36.4121,36.2994,36.3464,16300.0
2011-12-27 11:30:00,38.71,38.79,38.67,38.71,16700.0,36.3464,36.4215,36.3088,36.3464,16700.0
2011-12-27 12:00:00,38.72,38.95,38.72,38.93,14700.0,36.3558,36.5717,36.3558,36.553,14700.0
2011-12-27 12:30:00,38.88,38.92,38.86,38.9,7100.0,36.506,36.5436,36.4872,36.5248,7100.0
2011-12-27 13:00:00,38.88,38.9,38.82,38.84,12100.0,36.506,36.5248,36.4497,36.4685,12100.0
2011-12-27 13:30:00,38.84,38.98,38.84,38.95,8100.0,36.4685,36.5999,36.4685,36.5717,8100.0
2011-12-27 14:00:00,38.97,38.98,38.93,38.93,7000.0,36.5905,36.5999,36.553,36.553,7000.0
2011-12-27 14:30:00,38.94,39.04,38.88,38.98,22400.0,36.5623,36.6562,36.506,36.5999,22400.0
2011-12-27 15:00:00,39.0,39.12,38.99,39.12,22100.0,36.6187,36.7314,36.6093,36.7314,22100.0
2011-12-27 15:30:00,39.11,39.11,38.81,38.91,182100.0,36.722,36.722,36.4403,36.5342,182100.0
2011-12-28 09:30:00,38.87,38.97,38.42,38.44,34800.0,36.4966,36.5905,36.0741,36.0929,34800.0
2011-12-28 10:00:00,38.42,38.43,37.98,37.99,28100.0,36.0741,36.0835,35.661,35.6704,28100.0
2011-12-28 10:30:00,37.96,38.14,37.95,38.04,28800.0,35.6422,35.8112,35.6328,35.7173,28800.0
2011-12-28 11:00:00,37.99,38.01,37.78,37.78,13000.0,35.6704,35.6891,35.4732,35.4732,13000.0
2011-12-28 11:30:00,37.77,37.82,37.73,37.8,9600.0,35.4638,35.5107,35.4262,35.492,9600.0
2011-12-28 12:00:00,37.79,37.87,37.74,37.79,10800.0,35.4826,35.5577,35.4356,35.4826,10800.0
2011-12-28 12:30:00,37.8,37.84,37.71,37.77,8900.0,35.492,35.5295,35.4074,35.4638,8900.0
2011-12-28 13:00:00,37.77,37.9,37.76,37.9,19600.0,35.4638,35.5858,35.4544,35.5858,19600.0
2011-12-28 13:30:00,37.92,38.05,37.88,37.98,19500.0,35.6046,35.7267,35.5671,35.661,19500.0
2011-12-28 14:00:00,37.97,38.02,37.89,37.94,44300.0,35.6516,35.6985,35.5765,35.6234,44300.0
2011-12-28 14:30:00,37.95,37.96,37.8,37.85,32500.0,35.6328,35.6422,35.492,35.5389,32500.0
2011-12-28 15:00:00,37.84,37.88,37.64,37.66,37200.0,35.5295,35.5671,35.3417,35.3605,37200.0
2011-12-28 15:30:00,37.66,37.77,37.62,37.71,73700.0,35.3605,35.4638,35.3229,35.4074,73700.0
2011-12-29 09:30:00,37.71,38.07,37.7,38.07,21900.0,35.4074,35.7455,35.3981,35.7455,21900.0
2011-12-29 10:00:00,38.07,38.23,38.05,38.23,11500.0,35.7455,35.8957,35.7267,35.8957,11500.0
2011-12-29 10:30:00,38.24,38.43,38.23,38.37,15800.0,35.9051,36.0835,35.8957,36.0272,15800.0
2011-12-29 11:00:00,38.39,38.39,38.21,38.28,29600.0,36.0459,36.0459,35.8769,35.9426,29600.0
2011-12-29 11:30:00,38.29,38.3,38.2,38.25,15100.0,35.952,35.9614,35.8675,35.9145,15100.0
2011-12-29 12:00:00,38.24,38.25,38.07,38.08,12400.0,35.9051,35.9145,35.7455,35.7549,12400.0
2011-12-29 12:30:00,38.07,38.13,37.9,38.07,46200.0,35.7455,35.8018,35.5858,35.7455,46200.0
2011-12-29 13:00:00,38.08,38.17,38.0,38.07,12000.0,35.7549,35.8394,35.6797,35.7455,12000.0
2011-12-29 13:30:00,38.08,38.23,38.0,38.17,15500.0,35.7549,35.8957,35.6797,35.8394,15500.0
2011-12-29 14:00:00,38.19,38.2,38.07,38.14,14500.0,35.8581,35.8675,35.7455,35.8112,14500.0
2011-12-29 14:30:00,38.13,38.19,38.1,38.16,14700.0,35.8018,35.8581,35.7736,35.83,14700.0
2011-12-29 15:00:00,38.17,38.26,38.11,38.11,20500.0,35.8394,35.9239,35.783,35.783,20500.0
2011-12-29 15:30:00,38.11,38.21,38.1,38.17,72100.0,35.783,35.8769,35.7736,35.8394,72100.0
2011-12-30 09:30:00,38.06,38.52,37.85,38.51,29200.0,35.7361,36.168,35.5389,36.1586,29200.0
2011-12-30 10:00:00,38.48,38.63,38.47,38.63,23400.0,36.1304,36.2713,36.121,36.2713,23400.0
2011-12-30 10:30:00,38.63,38.8,38.59,38.75,22100.0,36.2713,36.4309,36.2337,36.3839,22100.0
2011-12-30 11:00:00,38.74,38.99,38.72,38.92,43400.0,36.3746,36.6093,36.3558,36.5436,43400.0
2011-12-30 11:30:00,38.91,38.92,38.77,38.83,19600.0,36.5342,36.5436,36.4027,36.4591,19600.0
2011-12-30 12:00:00,38.83,38.85,38.65,38.67,14900.0,36.4591,36.4778,36.2901,36.3088,14900.0
2011-12-30 12:30:00,38.66,38.77,38.6,38.75,16100.0,36.2994,36.4027,36.2431,36.3839,16100.0
2011-12-30 13:00:00,38.75,38.84,38.74,38.79,11900.0,36.3839,36.4685,36.3746,36.4215,11900.0
2011-12-30 13:30:00,38.79,38.88,38.77,38.83,8800.0,36.4215,36.506,36.4027,36.4591,8800.0
2011-12-30 14:00:00,38.79,38.84,38.71,38.79,21100.0,36.4215,36.4685,36.3464,36.4215,21100.0
2011-12-30 14:30:00,38.79,38.84,38.73,38.73,20500.0,36.4215,36.4685,36.3652,36.3652,20500.0
2011-12-30 15:00:00,38.73,38.84,38.7,38.8,17200.0,36.3652,36.4685,36.337,36.4309,17200.0
2011-12-30 15:30:00,38.8,38.99,38.76,38.87,148200.0,36.4309,36.6093,36.3933,36.4966,148200.0
2012-01-03 09:30:00,39.28,39.37,37.96,37.96,130400.0,36.8816,36.9661,35.6422,35.6422,130400.0
2012-01-03 10:00:00,37.92,38.1,37.58,37.75,164700.0,35.6046,35.7736,35.2854,35.445,164700.0
2012-01-03 10:30:00,37.74,38.03,37.7,37.8,155600.0,35.4356,35.7079,35.3981,35.492,155600.0
2012-01-03 11:00:00,37.8,37.9,37.75,37.89,80100.0,35.492,35.5858,35.445,35.5765,80100.0
2012-01-03 11:30:00,37.89,37.91,37.74,37.77,71800.0,35.5765,35.5952,35.4356,35.4638,71800.0
2012-01-03 12:00:00,37.77,37.81,37.65,37.69,56900.0,35.4638,35.5013,35.3511,35.3887,56900.0
2012-01-03 12:30:00,37.69,37.71,37.32,37.37,51900.0,35.3887,35.4074,35.0413,35.0882,51900.0
2012-01-03 13:00:00,37.37,37.4,37.16,37.21,117000.0,35.0882,35.1164,34.891,34.938,117000.0
2012-01-03 13:30:00,37.2,37.23,37.08,37.2,61700.0,34.9286,34.9568,34.8159,34.9286,61700.0
2012-01-03 14:00:00,37.2,37.45,37.2,37.39,113300.0,34.9286,35.1633,34.9286,35.107,113300.0
2012-01-03 14:30:00,37.38,37.88,37.38,37.87,43900.0,35.0976,35.5671,35.0976,35.5577,43900.0
2012-01-03 15:00:00,37.87,37.93,37.73,37.77,100200.0,35.5577,35.614,35.4262,35.4638,100200.0
2012-01-03 15:30:00,37.77,37.86,37.65,37.69,180700.0,35.4638,35.5483,35.3511,35.3887,180700.0
2012-01-04 09:30:00,37.48,37.72,37.13,37.17,49400.0,35.1915,35.4168,34.8629,34.9004,49400.0
2012-01-04 10:00:00,37.17,37.17,36.79,36.79,55100.0,34.9004,34.9004,34.5436,34.5436,55100.0
2012-01-04 10:30:00,36.81,36.88,36.6,36.66,81400.0,34.5624,34.6281,34.3652,34.4216,81400.0
2012-01-04 11:00:00,36.66,36.93,36.58,36.81,121100.0,34.4216,34.6751,34.3464,34.5624,121100.0
2012-01-04 11:30:00,36.83,36.85,36.69,36.72,46700.0,34.5812,34.6,34.4497,34.4779,46700.0
2012-01-04 12:00:00,36.74,36.87,36.68,36.84,45900.0,34.4967,34.6187,34.4403,34.5906,45900.0
2012-01-04 12:30:00,36.84,36.9,36.75,36.81,85800.0,34.5906,34.6469,34.5061,34.5624,85800.0
2012-01-04 13:00:00,36.8,36.8,36.64,36.76,82300.0,34.553,34.553,34.4028,34.5155,82300.0
2012-01-04 13:30:00,36.75,36.87,36.71,36.79,64200.0,34.5061,34.6187,34.4685,34.5436,64200.0
2012-01-04 14:00:00,36.78,36.89,36.7,36.86,84600.0,34.5342,34.6375,34.4591,34.6094,84600.0
2012-01-04 14:30:00,36.86,37.06,36.84,36.95,53600.0,34.6094,34.7971,34.5906,34.6939,53600.0
2012-01-04 15:00:00,36.95,37.0,36.91,36.98,79600.0,34.6939,34.7408,34.6563,34.722,79600.0
2012-01-04 15:30:00,36.98,37.06,36.96,37.01,176400.0,34.722,34.7971,34.7032,34.7502,176400.0
2012-01-05 09:30:00,37.01,37.09,36.72,36.91,96100.0,34.7502,34.8253,34.4779,34.6563,96100.0
2012-01-05 10:00:00,36.88,37.21,36.59,37.07,76000.0,34.6281,34.938,34.3558,34.8065,76000.0
2012-01-05 10:30:00,37.08,37.24,36.97,37.24,38800.0,34.8159,34.9661,34.7126,34.9661,38800.0
2012-01-05 11:00:00,37.23,37.78,37.19,37.75,84600.0,34.9568,35.4732,34.9192,35.445,84600.0
2012-01-05 11:30:00,37.75,38.0,37.68,37.73,84200.0,35.445,35.6797,35.3793,35.4262,84200.0
2012-01-05 12:00:00,37.73,37.8,37.62,37.64,28200.0,35.4262,35.492,35.3229,35.3417,28200.0
2012-01-05 12:30:00,37.64,37.95,37.61,37.92,32900.0,35.3417,35.6328,35.3136,35.6046,32900.0
2012-01-05 13:00:00,37.96,38.11,37.87,38.08,27000.0,35.6422,35.783,35.5577,35.7549,27000.0
2012-01-05 13:30:00,38.08,38.09,37.96,38.04,19700.0,35.7549,35.7642,35.6422,35.7173,19700.0
2012-01-05 14:00:00,38.04,38.1,37.95,37.96,45900.0,35.7173,35.7736,35.6328,35.6422,45900.0
2012-01-05 14:30:00,37.97,38.18,37.96,38.1,42900.0,35.6516,35.8488,35.6422,35.7736,42900.0
2012-01-05 15:00:00,38.09,38.14,37.91,37.99,80100.0,35.7642,35.8112,35.5952,35.6704,80100.0
2012-01-05 15:30:00,37.98,38.11,37.94,38.05,128600.0,35.661,35.783,35.6234,35.7267,128600.0
2012-01-06 09:30:00,38.25,38.76,38.16,38.5,86500.0,35.9145,36.3933,35.83,36.1492,86500.0
2012-01-06 10:00:00,38.49,38.88,38.45,38.75,31600.0,36.1398,36.506,36.1023,36.3839,31600.0
2012-01-06 10:30:00,38.73,39.03,38.7,38.99,59500.0,36.3652,36.6469,36.337,36.6093,59500.0
2012-01-06 11:00:00,39.0,39.16,38.98,38.98,50100.0,36.6187,36.7689,36.5999,36.5999,50100.0
2012-01-06 11:30:00,38.99,39.39,38.96,39.38,25600.0,36.6093,36.9849,36.5811,36.9755,25600.0
2012-01-06 12:00:00,39.36,39.53,39.32,39.5,31600.0,36.9567,37.1163,36.9191,37.0882,31600.0
2012-01-06 12:30:00,39.49,39.52,39.33,39.34,30800.0,37.0788,37.1069,36.9285,36.9379,30800.0
2012-01-06 13:00:00,39.34,39.4,39.2,39.22,16100.0,36.9379,36.9943,36.8065,36.8253,16100.0
2012-01-06 13:30:00,39.23,39.5,39.16,39.41,28700.0,36.8346,37.0882,36.7689,37.0036,28700.0
2012-01-06 14:00:00,39.42,39.44,39.21,39.34,17400.0,37.013,37.0318,36.8159,36.9379,17400.0
2012-01-06 14:30:00,39.34,39.38,39.19,39.23,31500.0,36.9379,36.9755,36.7971,36.8346,31500.0
2012-01-06 15:00:00,39.24,39.4,39.24,39.3,88400.0,36.844,36.9943,36.844,36.9004,88400.0
2012-01-06 15:30:00,39.3,39.44,39.18,39.22,158700.0,36.9004,37.0318,36.7877,36.8253,158700.0
2012-01-09 09:30:00,39.44,39.49,38.84,38.87,70400.0,37.0318,37.0788,36.4685,36.4966,70400.0
2012-01-09 10:00:00,38.91,39.09,38.75,39.0,26000.0,36.5342,36.7032,36.3839,36.6187,26000.0
2012-01-09 10:30:00,39.04,39.05,38.6,38.63,60700.0,36.6562,36.6656,36.2431,36.2713,60700.0
2012-01-09 11:00:00,38.63,38.66,38.21,38.36,82700.0,36.2713,36.2994,35.8769,36.0178,82700.0
2012-01-09 11:30:00,38.36,38.7,38.35,38.69,42800.0,36.0178,36.337,36.0084,36.3276,42800.0
2012-01-09 12:00:00,38.7,38.85,38.7,38.85,32900.0,36.337,36.4778,36.337,36.4778,32900.0
2012-01-09 12:30:00,38.85,39.03,38.83,38.99,28400.0,36.4778,36.6469,36.4591,36.6093,28400.0
2012-01-09 13:00:00,39.0,39.05,38.85,38.91,38700.0,36.6187,36.6656,36.4778,36.5342,38700.0
2012-01-09 13:30:00,38.9,38.94,38.84,38.9,17100.0,36.5248,36.5623,36.4685,36.5248,17100.0
2012-01-09 14:00:00,38.92,39.07,38.92,39.05,28200.0,36.5436,36.6844,36.5436,36.6656,28200.0
2012-01-09 14:30:00,39.06,39.16,38.99,39.01,32400.0,36.675,36.7689,36.6093,36.6281,32400.0
2012-01-09 15:00:00,39.02,39.23,39.02,39.07,31200.0,36.6375,36.8346,36.6375,36.6844,31200.0
2012-01-09 15:30:00,39.07,39.12,38.93,39.04,91200.0,36.6844,36.7314,36.553,36.6562,91200.0
2012-01-10 09:30:00,38.74,39.18,37.32,37.51,298500.0,36.3746,36.7877,35.0413,35.2197,298500.0
2012-01-10 10:00:00,37.51,37.97,37.48,37.82,189700.0,35.2197,35.6516,35.1915,35.5107,189700.0
2012-01-10 10:30:00,37.85,37.92,37.76,37.83,157000.0,35.5389,35.6046,35.4544,35.5201,157000.0
2012-01-10 11:00:00,37.84,38.02,37.78,37.92,98100.0,35.5295,35.6985,35.4732,35.6046,98100.0
2012-01-10 11:30:00,37.92,37.99,37.91,37.99,28500.0,35.6046,35.6704,35.5952,35.6704,28500.0
2012-01-10 12:00:00,38.0,38.0,37.54,37.55,106200.0,35.6797,35.6797,35.2478,35.2572,106200.0
2012-01-10 12:30:00,37.55,37.69,37.47,37.5,44100.0,35.2572,35.3887,35.1821,35.2103,44100.0
2012-01-10 13:00:00,37.5,37.51,37.14,37.29,136900.0,35.2103,35.2197,34.8723,35.0131,136900.0
2012-01-10 13:30:00,37.3,37.31,37.08,37.09,130300.0,35.0225,35.0319,34.8159,34.8253,130300.0
2012-01-10 14:00:00,37.1,37.11,36.93,37.03,116500.0,34.8347,34.8441,34.6751,34.769,116500.0
2012-01-10 14:30:00,37.03,37.15,37.03,37.15,146100.0,34.769,34.8816,34.769,34.8816,146100.0
2012-01-10 15:00:00,37.15,37.17,36.94,36.97,139600.0,34.8816,34.9004,34.6845,34.7126,139600.0
2012-01-10 15:30:00,36.97,37.11,36.89,37.08,377000.0,34.7126,34.8441,34.6375,34.8159,377000.0
2012-01-11 09:30:00,37.07,38.13,37.05,37.74,142900.0,34.8065,35.8018,34.7877,35.4356,142900.0
2012-01-11 10:00:00,37.74,37.95,37.64,37.95,34800.0,35.4356,35.6328,35.3417,35.6328,34800.0
2012-01-11 10:30:00,37.94,38.05,37.78,37.9,46700.0,35.6234,35.7267,35.4732,35.5858,46700.0
2012-01-11 11:00:00,37.89,38.16,37.84,38.03,48800.0,35.5765,35.83,35.5295,35.7079,48800.0
2012-01-11 11:30:00,38.01,38.54,38.01,38.53,143900.0,35.6891,36.1868,35.6891,36.1774,143900.0
2012-01-11 12:00:00,38.51,38.57,38.36,38.38,86800.0,36.1586,36.2149,36.0178,36.0365,86800.0
2012-01-11 12:30:00,38.38,38.58,38.36,38.5,21800.0,36.0365,36.2243,36.0178,36.1492,21800.0
2012-01-11 13:00:00,38.5,38.51,38.2,38.25,60300.0,36.1492,36.1586,35.8675,35.9145,60300.0
2012-01-11 13:30:00,38.25,38.43,38.24,38.38,62300.0,35.9145,36.0835,35.9051,36.0365,62300.0
2012-01-11 14:00:00,38.38,38.46,38.3,38.43,64300.0,36.0365,36.1117,35.9614,36.0835,64300.0
2012-01-11 14:30:00,38.43,38.65,38.43,38.47,48300.0,36.0835,36.2901,36.0835,36.121,48300.0
2012-01-11 15:00:00,38.47,38.66,38.47,38.65,107000.0,36.121,36.2994,36.121,36.2901,107000.0
2012-01-11 15:30:00,38.65,38.8,38.62,38.77,261200.0,36.2901,36.4309,36.2619,36.4027,261200.0
2012-01-12 09:30:00,38.88,38.92,37.73,37.74,124000.0,36.506,36.5436,35.4262,35.4356,124000.0
2012-01-12 10:00:00,37.74,37.78,37.15,37.17,107800.0,35.4356,35.4732,34.8816,34.9004,107800.0
2012-01-12 10:30:00,37.2,37.34,36.86,37.17,71600.0,34.9286,35.06,34.6094,34.9004,71600.0
2012-01-12 11:00:00,37.17,37.65,37.17,37.4,48000.0,34.9004,35.3511,34.9004,35.1164,48000.0
2012-01-12 11:30:00,37.39,37.47,37.25,37.47,49800.0,35.107,35.1821,34.9755,35.1821,49800.0
2012-01-12 12:00:00,37.44,37.47,37.34,37.4,41100.0,35.1539,35.1821,35.06,35.1164,41100.0
2012-01-12 12:30:00,37.39,37.46,37.37,37.45,28100.0,35.107,35.1727,35.0882,35.1633,28100.0
2012-01-12 13:00:00,37.46,37.53,37.4,37.42,38200.0,35.1727,35.2384,35.1164,35.1352,38200.0
2012-01-12 13:30:00,37.4,37.5,37.38,37.47,44700.0,35.1164,35.2103,35.0976,35.1821,44700.0
2012-01-12 14:00:00,37.47,37.53,37.43,37.5,72900.0,35.1821,35.2384,35.1445,35.2103,72900.0
2012-01-12 14:30:00,37.5,37.61,37.45,37.48,88200.0,35.2103,35.3136,35.1633,35.1915,88200.0
2012-01-12 15:00:00,37.47,37.5,37.4,37.42,92500.0,35.1821,35.2103,35.1164,35.1352,92500.0
2012-01-12 15:30:00,37.41,37.53,37.4,37.45,220600.0,35.1258,35.2384,35.1164,35.1633,220600.0
2012-01-13 09:30:00,37.14,37.5,36.96,36.96,69400.0,34.8723,35.2103,34.7032,34.7032,69400.0
2012-01-13 10:00:00,36.97,37.04,36.43,36.53,127500.0,34.7126,34.7784,34.2056,34.2995,127500.0
2012-01-13 10:30:00,36.54,36.79,36.46,36.78,42100.0,34.3089,34.5436,34.2338,34.5342,42100.0
2012-01-13 11:00:00,36.78,36.82,36.68,36.75,29500.0,34.5342,34.5718,34.4403,34.5061,29500.0
2012-01-13 11:30:00,36.75,36.84,36.67,36.74,40500.0,34.5061,34.5906,34.431,34.4967,40500.0
2012-01-13 12:00:00,36.73,36.77,36.59,36.59,21100.0,34.4873,34.5248,34.3558,34.3558,21100.0
2012-01-13 12:30:00,36.59,36.66,36.51,36.63,38300.0,34.3558,34.4216,34.2807,34.3934,38300.0
2012-01-13 13:00:00,36.63,36.63,36.49,36.57,13200.0,34.3934,34.3934,34.2619,34.3371,13200.0
2012-01-13 13:30:00,36.57,36.7,36.5,36.61,29700.0,34.3371,34.4591,34.2713,34.3746,29700.0
2012-01-13 14:00:00,36.61,36.87,36.61,36.85,23000.0,34.3746,34.6187,34.3746,34.6,23000.0
2012-01-13 14:30:00,36.84,36.88,36.77,36.84,68100.0,34.5906,34.6281,34.5248,34.5906,68100.0
2012-01-13 15:00:00,36.84,36.87,36.74,36.76,41300.0,34.5906,34.6187,34.4967,34.5155,41300.0
2012-01-13 15:30:00,36.76,36.92,36.75,36.92,384000.0,34.5155,34.6657,34.5061,34.6657,384000.0
2012-01-17 09:30:00,37.23,37.38,37.02,37.19,35300.0,34.9568,35.0976,34.7596,34.9192,35300.0
2012-01-17 10:00:00,37.19,37.22,37.09,37.12,36600.0,34.9192,34.9474,34.8253,34.8535,36600.0
2012-01-17 10:30:00,37.12,37.18,37.05,37.05,31300.0,34.8535,34.9098,34.7877,34.7877,31300.0
2012-01-17 11:00:00,37.06,37.25,37.06,37.1,28700.0,34.7971,34.9755,34.7971,34.8347,28700.0
2012-01-17 11:30:00,37.1,37.17,37.03,37.16,25100.0,34.8347,34.9004,34.769,34.891,25100.0
2012-01-17 12:00:00,37.16,37.5,37.15,37.18,52400.0,34.891,35.2103,34.8816,34.9098,52400.0
2012-01-17 12:30:00,37.17,37.2,37.01,37.06,33600.0,34.9004,34.9286,34.7502,34.7971,33600.0
2012-01-17 13:00:00,37.05,37.22,37.05,37.16,63300.0,34.7877,34.9474,34.7877,34.891,63300.0
2012-01-17 13:30:00,37.15,37.19,37.1,37.1,11700.0,34.8816,34.9192,34.8347,34.8347,11700.0
2012-01-17 14:00:00,37.09,37.18,37.05,37.09,23400.0,34.8253,34.9098,34.7877,34.8253,23400.0
2012-01-17 14:30:00,37.09,37.12,36.85,36.92,17000.0,34.8253,34.8535,34.6,34.6657,17000.0
2012-01-17 15:00:00,36.91,36.99,36.85,36.94,33300.0,34.6563,34.7314,34.6,34.6845,33300.0
2012-01-17 15:30:00,36.93,36.94,36.76,36.82,69400.0,34.6751,34.6845,34.5155,34.5718,69400.0
2012-01-18 09:30:00,36.72,36.72,36.37,36.61,73700.0,34.4779,34.4779,34.1493,34.3746,73700.0
2012-01-18 10:00:00,36.6,36.81,36.5,36.74,88200.0,34.3652,34.5624,34.2713,34.4967,88200.0
2012-01-18 10:30:00,36.75,36.75,36.52,36.53,63600.0,34.5061,34.5061,34.2901,34.2995,63600.0
2012-01-18 11:00:00,36.53,36.58,36.41,36.47,70700.0,34.2995,34.3464,34.1868,34.2432,70700.0
2012-01-18 11:30:00,36.47,36.53,36.4,36.4,48700.0,34.2432,34.2995,34.1774,34.1774,48700.0
2012-01-18 12:00:00,36.41,36.53,36.41,36.51,35100.0,34.1868,34.2995,34.1868,34.2807,35100.0
2012-01-18 12:30:00,36.52,36.64,36.47,36.64,29500.0,34.2901,34.4028,34.2432,34.4028,29500.0
2012-01-18 13:00:00,36.64,36.71,36.64,36.7,60300.0,34.4028,34.4685,34.4028,34.4591,60300.0
2012-01-18 13:30:00,36.71,36.87,36.7,36.81,49500.0,34.4685,34.6187,34.4591,34.5624,49500.0
2012-01-18 14:00:00,36.81,37.03,36.73,37.03,45000.0,34.5624,34.769,34.4873,34.769,45000.0
2012-01-18 14:30:00,37.04,37.1,36.95,36.98,46700.0,34.7784,34.8347,34.6939,34.722,46700.0
2012-01-18 15:00:00,36.97,37.06,36.92,36.98,47500.0,34.7126,34.7971,34.6657,34.722,47500.0
2012-01-18 15:30:00,36.96,36.98,36.91,36.97,130500.0,34.7032,34.722,34.6563,34.7126,130500.0
2012-01-19 09:30:00,37.28,37.89,37.13,37.84,124400.0,35.0037,35.5765,34.8629,35.5295,124400.0
2012-01-19 10:00:00,37.81,37.81,37.58,37.65,18500.0,35.5013,35.5013,35.2854,35.3511,18500.0
2012-01-19 10:30:00,37.65,37.67,37.54,37.63,42800.0,35.3511,35.3699,35.2478,35.3323,42800.0
2012-01-19 11:00:00,37.64,37.72,37.51,37.68,41700.0,35.3417,35.4168,35.2197,35.3793,41700.0
2012-01-19 11:30:00,37.68,37.76,37.63,37.63,13400.0,35.3793,35.4544,35.3323,35.3323,13400.0
2012-01-19 12:00:00,37.65,37.67,37.53,37.54,11200.0,35.3511,35.3699,35.2384,35.2478,11200.0
2012-01-19 12:30:00,37.53,37.54,37.38,37.43,9400.0,35.2384,35.2478,35.0976,35.1445,9400.0
2012-01-19 13:00:00,37.44,37.55,37.4,37.55,26000.0,35.1539,35.2572,35.1164,35.2572,26000.0
2012-01-19 13:30:00,37.57,37.62,37.43,37.44,42000.0,35.276,35.3229,35.1445,35.1539,42000.0
2012-01-19 14:00:00,37.44,37.62,37.44,37.61,38900.0,35.1539,35.3229,35.1539,35.3136,38900.0
2012-01-19 14:30:00,37.6,37.65,37.45,37.48,32100.0,35.3042,35.3511,35.1633,35.1915,32100.0
2012-01-19 15:00:00,37.51,37.59,37.47,37.52,35900.0,35.2197,35.2948,35.1821,35.2291,35900.0
2012-01-19 15:30:00,37.52,37.52,37.29,37.45,100100.0,35.2291,35.2291,35.0131,35.1633,100100.0
2012-01-20 09:30:00,37.4,37.57,37.12,37.27,43400.0,35.1164,35.276,34.8535,34.9943,43400.0
2012-01-20 10:00:00,37.26,37.47,37.24,37.38,14300.0,34.9849,35.1821,34.9661,35.0976,14300.0
2012-01-20 10:30:00,37.38,37.41,37.3,37.4,19600.0,35.0976,35.1258,35.0225,35.1164,19600.0
2012-01-20 11:00:00,37.39,37.39,37.26,37.35,20100.0,35.107,35.107,34.9849,35.0694,20100.0
2012-01-20 11:30:00,37.34,37.39,37.21,37.36,31800.0,35.06,35.107,34.938,35.0788,31800.0
2012-01-20 12:00:00,37.36,37.38,37.27,37.27,13500.0,35.0788,35.0976,34.9943,34.9943,13500.0
2012-01-20 12:30:00,37.26,37.27,37.19,37.2,20500.0,34.9849,34.9943,34.9192,34.9286,20500.0
2012-01-20 13:00:00,37.22,37.26,37.19,37.21,26400.0,34.9474,34.9849,34.9192,34.938,26400.0
2012-01-20 13:30:00,37.2,37.22,37.16,37.17,13600.0,34.9286,34.9474,34.891,34.9004,13600.0
2012-01-20 14:00:00,37.17,37.23,37.16,37.22,25500.0,34.9004,34.9568,34.891,34.9474,25500.0
2012-01-20 14:30:00,37.22,37.22,37.17,37.21,20900.0,34.9474,34.9474,34.9004,34.938,20900.0
2012-01-20 15:00:00,37.21,37.24,37.17,37.21,35600.0,34.938,34.9661,34.9004,34.938,35600.0
2012-01-20 15:30:00,37.21,37.3,37.2,37.27,69900.0,34.938,35.0225,34.9286,34.9943,69900.0
2012-01-23 09:30:00,37.32,37.81,37.31,37.74,109900.0,35.0413,35.5013,35.0319,35.4356,109900.0
2012-01-23 10:00:00,37.73,37.8,37.52,37.55,59400.0,35.4262,35.492,35.2291,35.2572,59400.0
2012-01-23 10:30:00,37.54,37.57,37.46,37.49,19400.0,35.2478,35.276,35.1727,35.2009,19400.0
2012-01-23 11:00:00,37.5,37.67,37.5,37.62,37400.0,35.2103,35.3699,35.2103,35.3229,37400.0
2012-01-23 11:30:00,37.63,37.63,37.45,37.49,12300.0,35.3323,35.3323,35.1633,35.2009,12300.0
2012-01-23 12:00:00,37.48,37.51,37.35,37.47,16600.0,35.1915,35.2197,35.0694,35.1821,16600.0
2012-01-23 12:30:00,37.47,37.55,37.4,37.47,20100.0,35.1821,35.2572,35.1164,35.1821,20100.0
2012-01-23 13:00:00,37.43,37.57,37.37,37.43,57800.0,35.1445,35.276,35.0882,35.1445,57800.0
2012-01-23 13:30:00,37.43,37.65,37.43,37.65,56600.0,35.1445,35.3511,35.1445,35.3511,56600.0
2012-01-23 14:00:00,37.64,37.64,37.52,37.54,49600.0,35.3417,35.3417,35.2291,35.2478,49600.0
2012-01-23 14:30:00,37.54,37.56,37.42,37.55,96400.0,35.2478,35.2666,35.1352,35.2572,96400.0
2012-01-23 15:00:00,37.56,37.69,37.54,37.66,32000.0,35.2666,35.3887,35.2478,35.3605,32000.0
2012-01-23 15:30:00,37.67,37.7,37.6,37.66,51500.0,35.3699,35.3981,35.3042,35.3605,51500.0
2012-01-24 09:30:00,37.52,37.74,37.42,37.63,33000.0,35.2291,35.4356,35.1352,35.3323,33000.0
2012-01-24 10:00:00,37.58,38.41,37.52,38.27,111000.0,35.2854,36.0647,35.2291,35.9333,111000.0
2012-01-24 10:30:00,38.26,38.81,38.26,38.81,108100.0,35.9239,36.4403,35.9239,36.4403,108100.0
2012-01-24 11:00:00,38.79,39.35,38.77,39.29,156500.0,36.4215,36.9473,36.4027,36.891,156500.0
2012-01-24 11:30:00,39.29,39.67,39.29,39.52,128200.0,36.891,37.2478,36.891,37.1069,128200.0
2012-01-24 12:00:00,39.55,39.71,39.5,39.69,130200.0,37.1351,37.2853,37.0882,37.2666,130200.0
2012-01-24 12:30:00,39.68,39.69,39.32,39.52,92800.0,37.2572,37.2666,36.9191,37.1069,92800.0
2012-01-24 13:00:00,39.52,39.56,39.41,39.53,55100.0,37.1069,37.1445,37.0036,37.1163,55100.0
2012-01-24 13:30:00,39.53,40.09,39.52,39.85,141500.0,37.1163,37.6421,37.1069,37.4168,141500.0
2012-01-24 14:00:00,39.85,40.07,39.78,40.06,147000.0,37.4168,37.6233,37.3511,37.614,147000.0
2012-01-24 14:30:00,40.06,40.37,40.06,40.16,173300.0,37.614,37.905,37.614,37.7079,173300.0
2012-01-24 15:00:00,40.16,40.57,40.1,40.55,215700.0,37.7079,38.0928,37.6515,38.074,215700.0
2012-01-24 15:30:00,40.56,40.59,40.36,40.44,328000.0,38.0834,38.1116,37.8956,37.9708,328000.0
2012-01-25 09:30:00,40.46,40.9,40.23,40.48,171100.0,37.9895,38.4027,37.7736,38.0083,171100.0
2012-01-25 10:00:00,40.48,41.09,40.45,40.79,133400.0,38.0083,38.5811,37.9801,38.2994,133400.0
2012-01-25 10:30:00,40.77,41.21,40.69,41.14,111100.0,38.2806,38.6937,38.2055,38.628,111100.0
2012-01-25 11:00:00,41.14,41.3,41.07,41.29,58600.0,38.628,38.7782,38.5623,38.7689,58600.0
2012-01-25 11:30:00,41.28,41.6,41.28,41.56,40700.0,38.7595,39.0599,38.7595,39.0224,40700.0
2012-01-25 12:00:00,41.54,41.55,41.26,41.32,42900.0,39.0036,39.013,38.7407,38.797,42900.0
2012-01-25 12:30:00,41.33,41.51,41.17,41.35,76600.0,38.8064,38.9754,38.6562,38.8252,76600.0
2012-01-25 13:00:00,41.35,41.83,41.33,41.78,111500.0,38.8252,39.2759,38.8064,39.2289,111500.0
2012-01-25 13:30:00,41.78,42.07,41.78,41.96,93100.0,39.2289,39.5012,39.2289,39.3979,93100.0
2012-01-25 14:00:00,41.98,41.99,41.81,41.91,160100.0,39.4167,39.4261,39.2571,39.351,160100.0
2012-01-25 14:30:00,41.91,41.91,41.81,41.85,79900.0,39.351,39.351,39.2571,39.2947,79900.0
2012-01-25 15:00:00,41.85,42.02,41.73,41.96,124500.0,39.2947,39.4543,39.182,39.3979,124500.0
2012-01-25 15:30:00,41.96,42.11,41.92,42.04,234600.0,39.3979,39.5388,39.3604,39.4731,234600.0
2012-01-26 09:30:00,42.12,42.14,41.67,41.74,116600.0,39.5482,39.567,39.1257,39.1914,116600.0
2012-01-26 10:00:00,41.7,41.74,41.26,41.36,103600.0,39.1538,39.1914,38.7407,38.8346,103600.0
2012-01-26 10:30:00,41.35,41.39,41.14,41.17,53900.0,38.8252,38.8628,38.628,38.6562,53900.0
2012-01-26 11:00:00,41.15,41.35,41.12,41.25,51600.0,38.6374,38.8252,38.6092,38.7313,51600.0
2012-01-26 11:30:00,41.22,41.4,41.16,41.23,55400.0,38.7031,38.8721,38.6468,38.7125,55400.0
2012-01-26 12:00:00,41.22,41.39,41.22,41.27,42600.0,38.7031,38.8628,38.7031,38.7501,42600.0
2012-01-26 12:30:00,41.25,41.4,41.21,41.38,42900.0,38.7313,38.8721,38.6937,38.8534,42900.0
2012-01-26 13:00:00,41.4,41.5,41.25,41.29,21900.0,38.8721,38.966,38.7313,38.7689,21900.0
2012-01-26 13:30:00,41.29,41.32,41.22,41.32,36800.0,38.7689,38.797,38.7031,38.797,36800.0
2012-01-26 14:00:00,41.3,41.33,41.24,41.27,45500.0,38.7782,38.8064,38.7219,38.7501,45500.0
2012-01-26 14:30:00,41.27,41.34,41.2,41.2,39900.0,38.7501,38.8158,38.6844,38.6844,39900.0
2012-01-26 15:00:00,41.19,41.19,41.0,41.02,57100.0,38.675,38.675,38.4966,38.5153,57100.0
2012-01-26 15:30:00,41.01,41.34,41.01,41.26,149600.0,38.506,38.8158,38.506,38.7407,149600.0
2012-01-27 09:30:00,41.12,41.94,41.05,41.7,32700.0,38.6092,39.3792,38.5435,39.1538,32700.0
2012-01-27 10:00:00,41.72,41.75,41.27,41.6,43900.0,39.1726,39.2008,38.7501,39.0599,43900.0
2012-01-27 10:30:00,41.6,41.62,41.34,41.55,85400.0,39.0599,39.0787,38.8158,39.013,85400.0
2012-01-27 11:00:00,41.56,41.79,41.56,41.73,60000.0,39.0224,39.2383,39.0224,39.182,60000.0
2012-01-27 11:30:00,41.73,41.74,41.54,41.69,18200.0,39.182,39.1914,39.0036,39.1444,18200.0
2012-01-27 12:00:00,41.67,41.68,41.46,41.52,7300.0,39.1257,39.135,38.9285,38.9848,7300.0
2012-01-27 12:30:00,41.51,41.6,41.49,41.57,10800.0,38.9754,39.0599,38.9566,39.0318,10800.0
2012-01-27 13:00:00,41.56,41.67,41.56,41.61,17900.0,39.0224,39.1257,39.0224,39.0693,17900.0
2012-01-27 13:30:00,41.6,41.88,41.59,41.8,18900.0,39.0599,39.3228,39.0505,39.2477,18900.0
2012-01-27 14:00:00,41.8,41.8,41.66,41.8,44400.0,39.2477,39.2477,39.1163,39.2477,44400.0
2012-01-27 14:30:00,41.79,41.93,41.75,41.89,45100.0,39.2383,39.3698,39.2008,39.3322,45100.0
2012-01-27 15:00:00,41.9,41.94,41.88,41.9,51100.0,39.3416,39.3792,39.3228,39.3416,51100.0
2012-01-27 15:30:00,41.9,41.92,41.83,41.84,129000.0,39.3416,39.3604,39.2759,39.2853,129000.0
2012-01-30 09:30:00,41.6,41.69,41.07,41.48,60500.0,39.0599,39.1444,38.5623,38.9473,60500.0
2012-01-30 10:00:00,41.42,41.5,41.36,41.46,44800.0,38.8909,38.966,38.8346,38.9285,44800.0
2012-01-30 10:30:00,41.45,41.65,41.43,41.57,91500.0,38.9191,39.1069,38.9003,39.0318,91500.0
2012-01-30 11:00:00,41.57,41.76,41.44,41.62,61500.0,39.0318,39.2102,38.9097,39.0787,61500.0
2012-01-30 11:30:00,41.62,41.85,41.62,41.78,15000.0,39.0787,39.2947,39.0787,39.2289,15000.0
2012-01-30 12:00:00,41.72,41.83,41.47,41.47,73700.0,39.1726,39.2759,38.9379,38.9379,73700.0
2012-01-30 12:30:00,41.47,41.61,41.41,41.58,22900.0,38.9379,39.0693,38.8815,39.0412,22900.0
2012-01-30 13:00:00,41.57,41.58,41.29,41.31,42600.0,39.0318,39.0412,38.7689,38.7876,42600.0
2012-01-30 13:30:00,41.31,41.41,41.1,41.26,43300.0,38.7876,38.8815,38.5905,38.7407,43300.0
2012-01-30 14:00:00,41.25,41.32,41.17,41.23,60600.0,38.7313,38.797,38.6562,38.7125,60600.0
2012-01-30 14:30:00,41.24,41.29,41.22,41.26,38500.0,38.7219,38.7689,38.7031,38.7407,38500.0
2012-01-30 15:00:00,41.26,41.31,41.21,41.28,129000.0,38.7407,38.7876,38.6937,38.7595,129000.0
2012-01-30 15:30:00,41.27,41.3,41.19,41.22,173000.0,38.7501,38.7782,38.675,38.7031,173000.0
2012-01-31 09:30:00,41.37,41.96,40.93,41.45,45500.0,38.844,39.3979,38.4308,38.9191,45500.0
2012-01-31 10:00:00,41.44,41.45,41.02,41.37,14900.0,38.9097,38.9191,38.5153,38.844,14900.0
2012-01-31 10:30:00,41.36,41.39,41.26,41.33,93800.0,38.8346,38.8628,38.7407,38.8064,93800.0
2012-01-31 11:00:00,41.34,41.39,41.28,41.33,37900.0,38.8158,38.8628,38.7595,38.8064,37900.0
2012-01-31 11:30:00,41.32,41.44,41.28,41.4,75200.0,38.797,38.9097,38.7595,38.8721,75200.0
2012-01-31 12:00:00,41.36,41.39,41.31,41.33,64700.0,38.8346,38.8628,38.7876,38.8064,64700.0
2012-01-31 12:30:00,41.32,41.36,41.3,41.33,65300.0,38.797,38.8346,38.7782,38.8064,65300.0
2012-01-31 13:00:00,41.33,41.34,41.23,41.32,30100.0,38.8064,38.8158,38.7125,38.797,30100.0
2012-01-31 13:30:00,41.31,41.34,41.25,41.27,34700.0,38.7876,38.8158,38.7313,38.7501,34700.0
2012-01-31 14:00:00,41.29,41.54,41.22,41.47,41800.0,38.7689,39.0036,38.7031,38.9379,41800.0
2012-01-31 14:30:00,41.48,41.48,41.29,41.38,50400.0,38.9473,38.9473,38.7689,38.8534,50400.0
2012-01-31 15:00:00,41.38,41.46,41.29,41.39,35800.0,38.8534,38.9285,38.7689,38.8628,35800.0
2012-01-31 15:30:00,41.38,41.45,41.26,41.3,160000.0,38.8534,38.9191,38.7407,38.7782,160000.0
2012-02-01 09:30:00,41.46,42.06,41.45,41.9,77900.0,38.9285,39.4918,38.9191,39.3416,77900.0
2012-02-01 10:00:00,41.94,42.45,41.88,42.33,56000.0,39.3792,39.858,39.3228,39.7454,56000.0
2012-02-01 10:30:00,42.3,42.3,42.1,42.15,26900.0,39.7172,39.7172,39.5294,39.5763,26900.0
2012-02-01 11:00:00,42.16,42.22,42.07,42.14,51800.0,39.5857,39.6421,39.5012,39.567,51800.0
2012-02-01 11:30:00,42.14,42.24,42.14,42.15,9600.0,39.567,39.6609,39.567,39.5763,9600.0
2012-02-01 12:00:00,42.15,42.19,42.07,42.08,14200.0,39.5763,39.6139,39.5012,39.5106,14200.0
2012-02-01 12:30:00,42.1,42.12,42.05,42.09,12200.0,39.5294,39.5482,39.4825,39.52,12200.0
2012-02-01 13:00:00,42.1,42.24,42.09,42.16,15000.0,39.5294,39.6609,39.52,39.5857,15000.0
2012-02-01 13:30:00,42.17,42.23,42.08,42.1,25300.0,39.5951,39.6515,39.5106,39.5294,25300.0
2012-02-01 14:00:00,42.09,42.26,42.08,42.25,22600.0,39.52,39.6796,39.5106,39.6702,22600.0
2012-02-01 14:30:00,42.25,42.28,42.08,42.11,37900.0,39.6702,39.6984,39.5106,39.5388,37900.0
2012-02-01 15:00:00,42.1,42.14,41.95,42.0,80200.0,39.5294,39.567,39.3886,39.4355,80200.0
2012-02-01 15:30:00,42.0,42.02,41.79,41.89,179600.0,39.4355,39.4543,39.2383,39.3322,179600.0
2012-02-02 09:30:00,42.01,42.01,41.42,41.46,32100.0,39.4449,39.4449,38.8909,38.9285,32100.0
2012-02-02 10:00:00,41.5,41.66,41.47,41.65,78500.0,38.966,39.1163,38.9379,39.1069,78500.0
2012-02-02 10:30:00,41.64,41.73,41.61,41.67,30900.0,39.0975,39.182,39.0693,39.1257,30900.0
2012-02-02 11:00:00,41.67,41.73,41.62,41.67,52700.0,39.1257,39.182,39.0787,39.1257,52700.0
2012-02-02 11:30:00,41.67,41.67,41.46,41.46,19700.0,39.1257,39.1257,38.9285,38.9285,19700.0
2012-02-02 12:00:00,41.49,41.62,41.47,41.61,20800.0,38.9566,39.0787,38.9379,39.0693,20800.0
2012-02-02 12:30:00,41.61,41.61,41.45,41.5,43200.0,39.0693,39.0693,38.9191,38.966,43200.0
2012-02-02 13:00:00,41.5,41.7,41.5,41.66,139000.0,38.966,39.1538,38.966,39.1163,139000.0
2012-02-02 13:30:00,41.65,41.77,41.61,41.63,63100.0,39.1069,39.2195,39.0693,39.0881,63100.0
2012-02-02 14:00:00,41.65,41.76,41.6,41.68,45900.0,39.1069,39.2102,39.0599,39.135,45900.0
2012-02-02 14:30:00,41.68,41.77,41.67,41.75,26700.0,39.135,39.2195,39.1257,39.2008,26700.0
2012-02-02 15:00:00,41.74,41.78,41.65,41.7,37100.0,39.1914,39.2289,39.1069,39.1538,37100.0
2012-02-02 15:30:00,41.7,41.75,41.59,41.62,115500.0,39.1538,39.2008,39.0505,39.0787,115500.0
2012-02-03 09:30:00,42.0,42.29,41.9,42.11,89000.0,39.4355,39.7078,39.3416,39.5388,89000.0
2012-02-03 10:00:00,42.13,42.27,42.0,42.26,122200.0,39.5576,39.689,39.4355,39.6796,122200.0
2012-02-03 10:30:00,42.23,42.29,42.19,42.19,41400.0,39.6515,39.7078,39.6139,39.6139,41400.0
2012-02-03 11:00:00,42.19,42.28,42.11,42.23,46500.0,39.6139,39.6984,39.5388,39.6515,46500.0
2012-02-03 11:30:00,42.22,42.3,42.21,42.24,40000.0,39.6421,39.7172,39.6327,39.6609,40000.0
2012-02-03 12:00:00,42.25,42.29,42.16,42.27,77500.0,39.6702,39.7078,39.5857,39.689,77500.0
2012-02-03 12:30:00,42.27,42.39,42.24,42.38,60700.0,39.689,39.8017,39.6609,39.7923,60700.0
2012-02-03 13:00:00,42.38,42.44,42.35,42.42,31600.0,39.7923,39.8486,39.7641,39.8299,31600.0
2012-02-03 13:30:00,42.41,42.42,42.32,42.42,35700.0,39.8205,39.8299,39.736,39.8299,35700.0
2012-02-03 14:00:00,42.41,42.45,42.32,42.32,53700.0,39.8205,39.858,39.736,39.736,53700.0
2012-02-03 14:30:00,42.33,42.45,42.33,42.4,94900.0,39.7454,39.858,39.7454,39.8111,94900.0
2012-02-03 15:00:00,42.4,42.43,42.28,42.36,94400.0,39.8111,39.8392,39.6984,39.7735,94400.0
2012-02-03 15:30:00,42.36,42.37,42.25,42.37,287700.0,39.7735,39.7829,39.6702,39.7829,287700.0
2012-02-06 09:30:00,42.85,43.07,42.4,42.84,187300.0,40.2336,40.4402,39.8111,40.2242,187300.0
2012-02-06 10:00:00,42.81,42.83,42.27,42.31,59500.0,40.196,40.2148,39.689,39.7266,59500.0
2012-02-06 10:30:00,42.27,42.31,41.73,41.75,37200.0,39.689,39.7266,39.182,39.2008,37200.0
2012-02-06 11:00:00,41.75,41.9,41.63,41.88,68500.0,39.2008,39.3416,39.0881,39.3228,68500.0
2012-02-06 11:30:00,41.89,41.94,41.77,41.93,28500.0,39.3322,39.3792,39.2195,39.3698,28500.0
2012-02-06 12:00:00,41.94,42.05,41.75,42.04,59500.0,39.3792,39.4825,39.2008,39.4731,59500.0
2012-02-06 12:30:00,42.03,42.12,41.99,42.08,23800.0,39.4637,39.5482,39.4261,39.5106,23800.0
2012-02-06 13:00:00,42.08,42.08,41.65,41.71,54300.0,39.5106,39.5106,39.1069,39.1632,54300.0
2012-02-06 13:30:00,41.71,41.71,41.15,41.4,80600.0,39.1632,39.1632,38.6374,38.8721,80600.0
2012-02-06 14:00:00,41.4,41.57,41.37,41.48,45400.0,38.8721,39.0318,38.844,38.9473,45400.0
2012-02-06 14:30:00,41.51,41.62,41.43,41.5,38400.0,38.9754,39.0787,38.9003,38.966,38400.0
2012-02-06 15:00:00,41.5,41.66,41.47,41.61,47800.0,38.966,39.1163,38.9379,39.0693,47800.0
2012-02-06 15:30:00,41.61,41.72,41.49,41.62,196400.0,39.0693,39.1726,38.9566,39.0787,196400.0
2012-02-07 09:30:00,41.52,41.94,41.38,41.64,69500.0,38.9848,39.3792,38.8534,39.0975,69500.0
2012-02-07 10:00:00,41.66,41.66,41.18,41.38,56700.0,39.1163,39.1163,38.6656,38.8534,56700.0
2012-02-07 10:30:00,41.37,41.6,41.24,41.59,41600.0,38.844,39.0599,38.7219,39.0505,41600.0
2012-02-07 11:00:00,41.6,41.65,41.44,41.59,36400.0,39.0599,39.1069,38.9097,39.0505,36400.0
2012-02-07 11:30:00,41.59,41.6,41.41,41.53,17900.0,39.0505,39.0599,38.8815,38.9942,17900.0
2012-02-07 12:00:00,41.53,41.65,41.53,41.58,20600.0,38.9942,39.1069,38.9942,39.0412,20600.0
2012-02-07 12:30:00,41.6,41.67,41.51,41.63,36200.0,39.0599,39.1257,38.9754,39.0881,36200.0
2012-02-07 13:00:00,41.63,41.74,41.62,41.7,12900.0,39.0881,39.1914,39.0787,39.1538,12900.0
2012-02-07 13:30:00,41.71,41.75,41.64,41.73,20200.0,39.1632,39.2008,39.0975,39.182,20200.0
2012-02-07 14:00:00,41.72,41.81,41.67,41.67,15900.0,39.1726,39.2571,39.1257,39.1257,15900.0
2012-02-07 14:30:00,41.66,41.75,41.53,41.59,23900.0,39.1163,39.2008,38.9942,39.0505,23900.0
2012-02-07 15:00:00,41.6,41.68,41.57,41.6,92600.0,39.0599,39.135,39.0318,39.0599,92600.0
2012-02-07 15:30:00,41.6,41.71,41.51,41.67,139800.0,39.0599,39.1632,38.9754,39.1257,139800.0
2012-02-08 09:30:00,41.77,42.15,41.72,41.91,81500.0,39.2195,39.5763,39.1726,39.351,81500.0
2012-02-08 10:00:00,41.91,41.96,41.81,41.84,17500.0,39.351,39.3979,39.2571,39.2853,17500.0
2012-02-08 10:30:00,41.85,41.87,41.67,41.7,32000.0,39.2947,39.3134,39.1257,39.1538,32000.0
2012-02-08 11:00:00,41.72,41.78,41.45,41.49,23200.0,39.1726,39.2289,38.9191,38.9566,23200.0
2012-02-08 11:30:00,41.49,41.52,41.4,41.48,14700.0,38.9566,38.9848,38.8721,38.9473,14700.0
2012-02-08 12:00:00,41.49,41.6,41.43,41.59,17100.0,38.9566,39.0599,38.9003,39.0505,17100.0
2012-02-08 12:30:00,41.59,41.6,41.47,41.57,16600.0,39.0505,39.0599,38.9379,39.0318,16600.0
2012-02-08 13:00:00,41.58,41.73,41.57,41.71,28200.0,39.0412,39.182,39.0318,39.1632,28200.0
2012-02-08 13:30:00,41.72,41.72,41.57,41.57,31800.0,39.1726,39.1726,39.0318,39.0318,31800.0
2012-02-08 14:00:00,41.58,41.7,41.55,41.66,28100.0,39.0412,39.1538,39.013,39.1163,28100.0
2012-02-08 14:30:00,41.65,41.79,41.62,41.74,39600.0,39.1069,39.2383,39.0787,39.1914,39600.0
2012-02-08 15:00:00,41.73,41.73,41.65,41.7,51100.0,39.182,39.182,39.1069,39.1538,51100.0
2012-02-08 15:30:00,41.7,41.75,41.58,41.66,87700.0,39.1538,39.2008,39.0412,39.1163,87700.0
2012-02-09 09:30:00,41.78,41.88,41.01,41.08,55000.0,39.2289,39.3228,38.506,38.5717,55000.0
2012-02-09 10:00:00,41.07,41.16,40.84,40.87,46100.0,38.5623,38.6468,38.3463,38.3745,46100.0
2012-02-09 10:30:00,40.88,41.05,40.85,41.04,20300.0,38.3839,38.5435,38.3557,38.5341,20300.0
2012-02-09 11:00:00,41.07,41.08,40.9,40.96,32200.0,38.5623,38.5717,38.4027,38.459,32200.0
2012-02-09 11:30:00,41.02,41.02,40.79,40.81,37300.0,38.5153,38.5153,38.2994,38.3182,37300.0
2012-02-09 12:00:00,40.87,41.13,40.87,41.08,28800.0,38.3745,38.6186,38.3745,38.5717,28800.0
2012-02-09 12:30:00,41.09,41.25,41.08,41.18,6100.0,38.5811,38.7313,38.5717,38.6656,6100.0
2012-02-09 13:00:00,41.24,41.31,41.18,41.3,9000.0,38.7219,38.7876,38.6656,38.7782,9000.0
2012-02-09 13:30:00,41.28,41.3,41.17,41.2,14200.0,38.7595,38.7782,38.6562,38.6844,14200.0
2012-02-09 14:00:00,41.2,41.32,41.19,41.22,35200.0,38.6844,38.797,38.675,38.7031,35200.0
2012-02-09 14:30:00,41.21,41.31,41.12,41.12,31100.0,38.6937,38.7876,38.6092,38.6092,31100.0
2012-02-09 15:00:00,41.12,41.24,41.11,41.13,47100.0,38.6092,38.7219,38.5998,38.6186,47100.0
2012-02-09 15:30:00,41.13,41.29,41.11,41.26,196400.0,38.6186,38.7689,38.5998,38.7407,196400.0
2012-02-10 09:30:00,41.2,41.47,40.65,41.39,90800.0,38.6844,38.9379,38.1679,38.8628,90800.0
2012-02-10 10:00:00,41.4,41.4,41.22,41.33,28600.0,38.8721,38.8721,38.7031,38.8064,28600.0
2012-02-10 10:30:00,41.32,41.46,41.28,41.43,64300.0,38.797,38.9285,38.7595,38.9003,64300.0
2012-02-10 11:00:00,41.43,41.53,41.35,41.52,38000.0,38.9003,38.9942,38.8252,38.9848,38000.0
2012-02-10 11:30:00,41.51,41.76,41.49,41.76,29600.0,38.9754,39.2102,38.9566,39.2102,29600.0
2012-02-10 12:00:00,41.78,42.1,41.78,42.1,49400.0,39.2289,39.5294,39.2289,39.5294,49400.0
2012-02-10 12:30:00,42.1,42.22,42.06,42.21,35000.0,39.5294,39.6421,39.4918,39.6327,35000.0
2012-02-10 13:00:00,42.2,42.21,42.01,42.08,31300.0,39.6233,39.6327,39.4449,39.5106,31300.0
2012-02-10 13:30:00,42.08,42.43,42.0,42.16,67200.0,39.5106,39.8392,39.4355,39.5857,67200.0
2012-02-10 14:00:00,42.17,42.39,42.16,42.37,74000.0,39.5951,39.8017,39.5857,39.7829,74000.0
2012-02-10 14:30:00,42.37,42.39,42.28,42.31,61700.0,39.7829,39.8017,39.6984,39.7266,61700.0
2012-02-10 15:00:00,42.3,42.39,42.28,42.34,76800.0,39.7172,39.8017,39.6984,39.7547,76800.0
2012-02-10 15:30:00,42.33,42.43,42.28,42.42,218900.0,39.7454,39.8392,39.6984,39.8299,218900.0
2012-02-13 09:30:00,43.0,43.09,42.43,42.91,92700.0,40.3744,40.459,39.8392,40.2899,92700.0
2012-02-13 10:00:00,42.92,42.98,42.61,42.86,144000.0,40.2993,40.3557,40.0083,40.243,144000.0
2012-02-13 10:30:00,42.86,43.26,42.84,43.2,109500.0,40.243,40.6186,40.2242,40.5622,109500.0
2012-02-13 11:00:00,43.18,43.27,42.97,43.05,73500.0,40.5435,40.628,40.3463,40.4214,73500.0
2012-02-13 11:30:00,43.03,43.06,42.74,42.93,69700.0,40.4026,40.4308,40.1303,40.3087,69700.0
2012-02-13 12:00:00,42.92,43.02,42.82,42.88,106300.0,40.2993,40.3932,40.2054,40.2618,106300.0
2012-02-13 12:30:00,42.88,42.98,42.77,42.94,28700.0,40.2618,40.3557,40.1585,40.3181,28700.0
2012-02-13 13:00:00,42.94,43.0,42.93,42.99,24500.0,40.3181,40.3744,40.3087,40.3651,24500.0
2012-02-13 13:30:00,42.98,43.21,42.97,43.19,48400.0,40.3557,40.5716,40.3463,40.5528,48400.0
2012-02-13 14:00:00,43.2,43.38,43.13,43.23,63400.0,40.5622,40.7312,40.4965,40.5904,63400.0
2012-02-13 14:30:00,43.23,43.27,43.12,43.25,63800.0,40.5904,40.628,40.4871,40.6092,63800.0
2012-02-13 15:00:00,43.25,43.25,42.97,43.13,126800.0,40.6092,40.6092,40.3463,40.4965,126800.0
2012-02-13 15:30:00,43.11,43.17,42.92,43.04,163700.0,40.4777,40.5341,40.2993,40.412,163700.0
2012-02-14 09:30:00,43.09,43.19,42.85,43.18,40200.0,40.459,40.5528,40.2336,40.5435,40200.0
2012-02-14 10:00:00,43.17,43.23,42.92,43.11,29100.0,40.5341,40.5904,40.2993,40.4777,29100.0
2012-02-14 10:30:00,43.1,43.17,42.76,42.78,24300.0,40.4683,40.5341,40.1491,40.1679,24300.0
2012-02-14 11:00:00,42.8,43.01,42.79,42.98,18700.0,40.1867,40.3838,40.1773,40.3557,18700.0
2012-02-14 11:30:00,42.97,43.03,42.87,42.93,20700.0,40.3463,40.4026,40.2524,40.3087,20700.0
2012-02-14 12:00:00,42.93,43.02,42.74,42.91,56800.0,40.3087,40.3932,40.1303,40.2899,56800.0
2012-02-14 12:30:00,42.91,43.01,42.89,42.91,54100.0,40.2899,40.3838,40.2712,40.2899,54100.0
2012-02-14 13:00:00,42.9,42.98,42.62,42.63,87900.0,40.2806,40.3557,40.0176,40.027,87900.0
2012-02-14 13:30:00,42.61,42.78,42.57,42.68,28500.0,40.0083,40.1679,39.9707,40.074,28500.0
2012-02-14 14:00:00,42.68,42.78,42.64,42.74,55200.0,40.074,40.1679,40.0364,40.1303,55200.0
2012-02-14 14:30:00,42.75,42.75,42.58,42.65,94700.0,40.1397,40.1397,39.9801,40.0458,94700.0
2012-02-14 15:00:00,42.64,42.7,42.61,42.66,107700.0,40.0364,40.0928,40.0083,40.0552,107700.0
2012-02-14 15:30:00,42.64,42.79,42.61,42.74,184400.0,40.0364,40.1773,40.0083,40.1303,184400.0
2012-02-15 09:30:00,42.85,43.15,42.44,42.6,41400.0,40.2336,40.5153,39.8486,39.9989,41400.0
2012-02-15 10:00:00,42.6,42.61,42.23,42.43,37400.0,39.9989,40.0083,39.6515,39.8392,37400.0
2012-02-15 10:30:00,42.45,42.5,42.32,42.34,37400.0,39.858,39.905,39.736,39.7547,37400.0
2012-02-15 11:00:00,42.34,42.78,42.3,42.77,41300.0,39.7547,40.1679,39.7172,40.1585,41300.0
2012-02-15 11:30:00,42.76,42.95,42.75,42.86,44100.0,40.1491,40.3275,40.1397,40.243,44100.0
2012-02-15 12:00:00,42.83,42.83,42.61,42.72,35700.0,40.2148,40.2148,40.0083,40.1115,35700.0
2012-02-15 12:30:00,42.7,42.73,42.36,42.36,49100.0,40.0928,40.1209,39.7735,39.7735,49100.0
2012-02-15 13:00:00,42.33,42.64,42.21,42.37,51900.0,39.7454,40.0364,39.6327,39.7829,51900.0
2012-02-15 13:30:00,42.39,42.51,42.23,42.49,25200.0,39.8017,39.9144,39.6515,39.8956,25200.0
2012-02-15 14:00:00,42.52,42.54,42.21,42.39,34800.0,39.9238,39.9425,39.6327,39.8017,34800.0
2012-02-15 14:30:00,42.4,42.41,42.2,42.2,32200.0,39.8111,39.8205,39.6233,39.6233,32200.0
2012-02-15 15:00:00,42.2,42.26,41.99,42.03,68100.0,39.6233,39.6796,39.4261,39.4637,68100.0
2012-02-15 15:30:00,42.03,42.52,42.02,42.52,228500.0,39.4637,39.9238,39.4543,39.9238,228500.0
2012-02-16 09:30:00,42.53,42.53,42.09,42.23,38800.0,39.9331,39.9331,39.52,39.6515,38800.0
2012-02-16 10:00:00,42.15,42.81,42.13,42.8,33900.0,39.5763,40.196,39.5576,40.1867,33900.0
2012-02-16 10:30:00,42.8,42.86,42.45,42.47,27300.0,40.1867,40.243,39.858,39.8768,27300.0
2012-02-16 11:00:00,42.45,42.65,42.41,42.63,27700.0,39.858,40.0458,39.8205,40.027,27700.0
2012-02-16 11:30:00,42.65,42.8,42.6,42.78,68200.0,40.0458,40.1867,39.9989,40.1679,68200.0
2012-02-16 12:00:00,42.79,42.8,42.63,42.66,12900.0,40.1773,40.1867,40.027,40.0552,12900.0
2012-02-16 12:30:00,42.66,42.69,42.56,42.6,47200.0,40.0552,40.0834,39.9613,39.9989,47200.0
2012-02-16 13:00:00,42.6,42.73,42.48,42.66,60600.0,39.9989,40.1209,39.8862,40.0552,60600.0
2012-02-16 13:30:00,42.67,42.7,42.57,42.59,58000.0,40.0646,40.0928,39.9707,39.9895,58000.0
2012-02-16 14:00:00,42.59,42.62,42.53,42.55,35300.0,39.9895,40.0176,39.9331,39.9519,35300.0
2012-02-16 14:30:00,42.54,42.61,42.46,42.49,49900.0,39.9425,40.0083,39.8674,39.8956,49900.0
2012-02-16 15:00:00,42.5,42.51,42.45,42.5,59600.0,39.905,39.9144,39.858,39.905,59600.0
2012-02-16 15:30:00,42.5,42.53,42.33,42.52,240900.0,39.905,39.9331,39.7454,39.9238,240900.0
2012-02-17 09:30:00,42.68,42.71,42.22,42.24,38700.0,40.074,40.1022,39.6421,39.6609,38700.0
2012-02-17 10:00:00,42.24,42.24,42.05,42.13,52100.0,39.6609,39.6609,39.4825,39.5576,52100.0
2012-02-17 10:30:00,42.13,42.16,41.84,41.84,92300.0,39.5576,39.5857,39.2853,39.2853,92300.0
2012-02-17 11:00:00,41.85,41.85,41.59,41.7,48200.0,39.2947,39.2947,39.0505,39.1538,48200.0
2012-02-17 11:30:00,41.69,41.69,41.2,41.21,86100.0,39.1444,39.1444,38.6844,38.6937,86100.0
2012-02-17 12:00:00,41.24,41.27,41.13,41.23,101700.0,38.7219,38.7501,38.6186,38.7125,101700.0
2012-02-17 12:30:00,41.23,41.36,41.15,41.36,181300.0,38.7125,38.8346,38.6374,38.8346,181300.0
2012-02-17 13:00:00,41.37,41.43,41.22,41.25,115800.0,38.844,38.9003,38.7031,38.7313,115800.0
2012-02-17 13:30:00,41.25,41.27,41.13,41.18,64500.0,38.7313,38.7501,38.6186,38.6656,64500.0
2012-02-17 14:00:00,41.17,41.24,41.04,41.07,62900.0,38.6562,38.7219,38.5341,38.5623,62900.0
2012-02-17 14:30:00,41.1,41.26,40.96,40.97,76500.0,38.5905,38.7407,38.459,38.4684,76500.0
2012-02-17 15:00:00,40.98,41.19,40.86,41.15,123900.0,38.4778,38.675,38.3651,38.6374,123900.0
2012-02-17 15:30:00,41.16,41.23,41.13,41.18,201200.0,38.6468,38.7125,38.6186,38.6656,201200.0
2012-02-21 09:30:00,41.4,41.6,41.1,41.17,64600.0,38.8721,39.0599,38.5905,38.6562,64600.0
2012-02-21 10:00:00,41.18,41.7,41.1,41.64,49600.0,38.6656,39.1538,38.5905,39.0975,49600.0
2012-02-21 10:30:00,41.64,41.8,41.56,41.72,34100.0,39.0975,39.2477,39.0224,39.1726,34100.0
2012-02-21 11:00:00,41.73,41.75,41.62,41.7,41000.0,39.182,39.2008,39.0787,39.1538,41000.0
2012-02-21 11:30:00,41.71,41.74,41.46,41.48,55800.0,39.1632,39.1914,38.9285,38.9473,55800.0
2012-02-21 12:00:00,41.47,41.65,41.29,41.45,24100.0,38.9379,39.1069,38.7689,38.9191,24100.0
2012-02-21 12:30:00,41.47,41.47,41.36,41.46,9700.0,38.9379,38.9379,38.8346,38.9285,9700.0
2012-02-21 13:00:00,41.47,41.59,41.42,41.45,19700.0,38.9379,39.0505,38.8909,38.9191,19700.0
2012-02-21 13:30:00,41.44,41.45,41.21,41.24,18000.0,38.9097,38.9191,38.6937,38.7219,18000.0
2012-02-21 14:00:00,41.27,41.39,41.1,41.19,27300.0,38.7501,38.8628,38.5905,38.675,27300.0
2012-02-21 14:30:00,41.18,41.31,41.1,41.16,52600.0,38.6656,38.7876,38.5905,38.6468,52600.0
2012-02-21 15:00:00,41.16,41.33,41.1,41.16,55500.0,38.6468,38.8064,38.5905,38.6468,55500.0
2012-02-21 15:30:00,41.15,41.26,41.05,41.23,98200.0,38.6374,38.7407,38.5435,38.7125,98200.0
2012-02-22 09:30:00,41.53,42.13,41.16,42.09,88900.0,38.9942,39.5576,38.6468,39.52,88900.0
2012-02-22 10:00:00,42.07,42.37,41.9,42.09,97300.0,39.5012,39.7829,39.3416,39.52,97300.0
2012-02-22 10:30:00,42.09,42.09,41.86,41.92,56800.0,39.52,39.52,39.3041,39.3604,56800.0
2012-02-22 11:00:00,41.92,41.93,41.61,41.63,49000.0,39.3604,39.3698,39.0693,39.0881,49000.0
2012-02-22 11:30:00,41.64,41.67,41.52,41.61,54100.0,39.0975,39.1257,38.9848,39.0693,54100.0
2012-02-22 12:00:00,41.62,41.98,41.56,41.98,57300.0,39.0787,39.4167,39.0224,39.4167,57300.0
2012-02-22 12:30:00,41.98,42.07,41.9,41.99,21900.0,39.4167,39.5012,39.3416,39.4261,21900.0
2012-02-22 13:00:00,42.0,42.01,41.82,41.82,25200.0,39.4355,39.4449,39.2665,39.2665,25200.0
2012-02-22 13:30:00,41.81,41.87,41.79,41.86,15500.0,39.2571,39.3134,39.2383,39.3041,15500.0
2012-02-22 14:00:00,41.86,42.0,41.69,41.81,37600.0,39.3041,39.4355,39.1444,39.2571,37600.0
2012-02-22 14:30:00,41.81,42.14,41.81,42.02,140400.0,39.2571,39.567,39.2571,39.4543,140400.0
2012-02-22 15:00:00,42.01,42.12,41.99,42.09,56800.0,39.4449,39.5482,39.4261,39.52,56800.0
2012-02-22 15:30:00,42.12,42.37,42.08,42.2,152200.0,39.5482,39.7829,39.5106,39.6233,152200.0
2012-02-23 09:30:00,42.29,43.23,42.29,43.0,110400.0,39.7078,40.5904,39.7078,40.3744,110400.0
2012-02-23 10:00:00,42.95,43.11,42.94,43.03,58900.0,40.3275,40.4777,40.3181,40.4026,58900.0
2012-02-23 10:30:00,43.01,43.29,42.94,43.29,66300.0,40.3838,40.6467,40.3181,40.6467,66300.0
2012-02-23 11:00:00,43.29,43.55,43.18,43.47,46200.0,40.6467,40.8909,40.5435,40.8157,46200.0
2012-02-23 11:30:00,43.47,43.56,43.27,43.37,58900.0,40.8157,40.9003,40.628,40.7219,58900.0
2012-02-23 12:00:00,43.34,43.43,43.32,43.41,36800.0,40.6937,40.7782,40.6749,40.7594,36800.0
2012-02-23 12:30:00,43.43,43.51,43.3,43.36,40900.0,40.7782,40.8533,40.6561,40.7125,40900.0
2012-02-23 13:00:00,43.36,43.38,43.3,43.32,28800.0,40.7125,40.7312,40.6561,40.6749,28800.0
2012-02-23 13:30:00,43.33,43.38,43.21,43.31,35900.0,40.6843,40.7312,40.5716,40.6655,35900.0
2012-02-23 14:00:00,43.33,43.39,43.22,43.26,29900.0,40.6843,40.7406,40.581,40.6186,29900.0
2012-02-23 14:30:00,43.26,43.27,43.08,43.11,32700.0,40.6186,40.628,40.4496,40.4777,32700.0
2012-02-23 15:00:00,43.11,43.18,43.06,43.1,33000.0,40.4777,40.5435,40.4308,40.4683,33000.0
2012-02-23 15:30:00,43.1,43.41,43.05,43.21,214800.0,40.4683,40.7594,40.4214,40.5716,214800.0
2012-02-24 09:30:00,43.18,43.88,43.03,43.56,79300.0,40.5435,41.2007,40.4026,40.9003,79300.0
2012-02-24 10:00:00,43.56,43.77,43.48,43.74,131600.0,40.9003,41.0974,40.8251,41.0693,131600.0
2012-02-24 10:30:00,43.75,44.09,43.63,43.96,53500.0,41.0787,41.3979,40.966,41.2758,53500.0
2012-02-24 11:00:00,43.97,44.55,43.93,44.46,73600.0,41.2852,41.8298,41.2477,41.7453,73600.0
2012-02-24 11:30:00,44.45,44.62,44.16,44.57,50900.0,41.7359,41.8955,41.4636,41.8486,50900.0
2012-02-24 12:00:00,44.59,44.59,43.91,43.97,37700.0,41.8674,41.8674,41.2289,41.2852,37700.0
2012-02-24 12:30:00,43.98,44.02,43.83,43.98,24700.0,41.2946,41.3322,41.1538,41.2946,24700.0
2012-02-24 13:00:00,43.98,43.99,43.83,43.88,21600.0,41.2946,41.304,41.1538,41.2007,21600.0
2012-02-24 13:30:00,43.88,43.93,43.79,43.91,28000.0,41.2007,41.2477,41.1162,41.2289,28000.0
2012-02-24 14:00:00,43.91,44.01,43.82,43.85,32300.0,41.2289,41.3228,41.1444,41.1725,32300.0
2012-02-24 14:30:00,43.84,44.25,43.73,44.25,77200.0,41.1632,41.5481,41.0599,41.5481,77200.0
2012-02-24 15:00:00,44.25,44.29,43.92,43.93,64600.0,41.5481,41.5857,41.2383,41.2477,64600.0
2012-02-24 15:30:00,43.94,44.05,43.81,43.91,146000.0,41.257,41.3603,41.135,41.2289,146000.0
2012-02-27 09:30:00,43.48,43.93,42.9,43.81,92200.0,40.8251,41.2477,40.2806,41.135,92200.0
2012-02-27 10:00:00,43.81,44.18,43.71,43.72,99200.0,41.135,41.4824,41.0411,41.0505,99200.0
2012-02-27 10:30:00,43.71,43.94,43.69,43.92,31900.0,41.0411,41.257,41.0223,41.2383,31900.0
2012-02-27 11:00:00,43.9,44.27,43.9,44.23,28900.0,41.2195,41.5669,41.2195,41.5293,28900.0
2012-02-27 11:30:00,44.24,44.24,43.82,43.83,60500.0,41.5387,41.5387,41.1444,41.1538,60500.0
2012-02-27 12:00:00,43.83,44.02,43.68,43.72,28200.0,41.1538,41.3322,41.0129,41.0505,28200.0
2012-02-27 12:30:00,43.73,44.05,43.71,44.03,83900.0,41.0599,41.3603,41.0411,41.3416,83900.0
2012-02-27 13:00:00,44.03,44.06,43.88,43.9,26900.0,41.3416,41.3697,41.2007,41.2195,26900.0
2012-02-27 13:30:00,43.89,44.13,43.86,44.13,62000.0,41.2101,41.4354,41.1819,41.4354,62000.0
2012-02-27 14:00:00,44.13,44.27,44.06,44.24,55300.0,41.4354,41.5669,41.3697,41.5387,55300.0
2012-02-27 14:30:00,44.23,44.33,44.15,44.32,46000.0,41.5293,41.6232,41.4542,41.6138,46000.0
2012-02-27 15:00:00,44.31,44.34,44.09,44.09,95700.0,41.6045,41.6326,41.3979,41.3979,95700.0
2012-02-27 15:30:00,44.1,44.14,43.91,43.98,257800.0,41.4073,41.4448,41.2289,41.2946,257800.0
2012-02-28 09:30:00,43.32,45.25,42.87,44.82,207600.0,40.7203,42.5345,40.2973,42.1303,207600.0
2012-02-28 10:00:00,44.89,44.99,44.48,44.76,74500.0,42.1961,42.2901,41.8107,42.0739,74500.0
2012-02-28 10:30:00,44.76,45.01,44.72,44.76,119000.0,42.0739,42.3089,42.0363,42.0739,119000.0
2012-02-28 11:00:00,44.78,44.91,44.56,44.84,54300.0,42.0927,42.2149,41.8859,42.1491,54300.0
2012-02-28 11:30:00,44.83,44.85,44.68,44.78,30000.0,42.1397,42.1585,41.9987,42.0927,30000.0
2012-02-28 12:00:00,44.79,44.96,44.65,44.74,47100.0,42.1021,42.2619,41.9705,42.0551,47100.0
2012-02-28 12:30:00,44.76,44.92,44.61,44.89,52500.0,42.0739,42.2243,41.9329,42.1961,52500.0
2012-02-28 13:00:00,44.89,44.9,44.46,44.56,106600.0,42.1961,42.2055,41.7919,41.8859,106600.0
2012-02-28 13:30:00,44.55,44.81,44.49,44.66,53500.0,41.8765,42.1209,41.8201,41.9799,53500.0
2012-02-28 14:00:00,44.64,44.69,44.45,44.54,42200.0,41.9611,42.0081,41.7825,41.8671,42200.0
2012-02-28 14:30:00,44.52,44.67,44.51,44.63,62200.0,41.8483,41.9893,41.8389,41.9517,62200.0
2012-02-28 15:00:00,44.64,44.75,44.54,44.71,87700.0,41.9611,42.0645,41.8671,42.0269,87700.0
2012-02-28 15:30:00,44.72,44.88,44.65,44.77,219700.0,42.0363,42.1867,41.9705,42.0833,219700.0
2012-02-29 09:30:00,44.89,45.31,44.78,45.03,146800.0,42.1961,42.5909,42.0927,42.3277,146800.0
2012-02-29 10:00:00,45.02,45.14,44.76,44.77,86500.0,42.3183,42.4311,42.0739,42.0833,86500.0
2012-02-29 10:30:00,44.73,44.73,44.05,44.09,75900.0,42.0457,42.0457,41.4065,41.4441,75900.0
2012-02-29 11:00:00,44.09,44.17,43.99,44.1,45000.0,41.4441,41.5193,41.3501,41.4535,45000.0
2012-02-29 11:30:00,44.08,44.45,44.08,44.32,19400.0,41.4347,41.7825,41.4347,41.6603,19400.0
2012-02-29 12:00:00,44.33,44.49,44.27,44.33,20200.0,41.6697,41.8201,41.6133,41.6697,20200.0
2012-02-29 12:30:00,44.33,44.62,44.33,44.59,29800.0,41.6697,41.9423,41.6697,41.9141,29800.0
2012-02-29 13:00:00,44.59,44.84,44.57,44.76,53900.0,41.9141,42.1491,41.8953,42.0739,53900.0
2012-02-29 13:30:00,44.76,44.83,44.71,44.83,59500.0,42.0739,42.1397,42.0269,42.1397,59500.0
2012-02-29 14:00:00,44.81,44.9,44.81,44.88,101400.0,42.1209,42.2055,42.1209,42.1867,101400.0
2012-02-29 14:30:00,44.87,44.91,44.78,44.81,91500.0,42.1773,42.2149,42.0927,42.1209,91500.0
2012-02-29 15:00:00,44.81,44.83,44.53,44.71,79000.0,42.1209,42.1397,41.8577,42.0269,79000.0
2012-02-29 15:30:00,44.7,44.73,44.52,44.62,156600.0,42.0175,42.0457,41.8483,41.9423,156600.0
2012-03-01 09:30:00,45.05,45.08,44.19,44.26,62800.0,42.3465,42.3747,41.5381,41.6039,62800.0
2012-03-01 10:00:00,44.27,44.71,44.05,44.64,112500.0,41.6133,42.0269,41.4065,41.9611,112500.0
2012-03-01 10:30:00,44.6,44.61,44.15,44.25,58900.0,41.9235,41.9329,41.5005,41.5945,58900.0
2012-03-01 11:00:00,44.25,44.27,44.05,44.1,36300.0,41.5945,41.6133,41.4065,41.4535,36300.0
2012-03-01 11:30:00,44.16,44.21,44.05,44.2,21200.0,41.5099,41.5569,41.4065,41.5475,21200.0
2012-03-01 12:00:00,44.2,44.28,44.12,44.2,34900.0,41.5475,41.6227,41.4723,41.5475,34900.0
2012-03-01 12:30:00,44.21,44.21,44.14,44.21,19900.0,41.5569,41.5569,41.4911,41.5569,19900.0
2012-03-01 13:00:00,44.21,44.39,44.12,44.39,125500.0,41.5569,41.7261,41.4723,41.7261,125500.0
2012-03-01 13:30:00,44.38,44.38,44.25,44.25,24200.0,41.7167,41.7167,41.5945,41.5945,24200.0
2012-03-01 14:00:00,44.25,44.39,44.18,44.22,21900.0,41.5945,41.7261,41.5287,41.5663,21900.0
2012-03-01 14:30:00,44.22,44.36,44.21,44.35,23800.0,41.5663,41.6979,41.5569,41.6885,23800.0
2012-03-01 15:00:00,44.36,44.37,44.07,44.19,50200.0,41.6979,41.7073,41.4253,41.5381,50200.0
2012-03-01 15:30:00,44.19,44.39,44.06,44.31,114700.0,41.5381,41.7261,41.4159,41.6509,114700.0
2012-03-02 09:30:00,44.35,44.63,44.26,44.27,16200.0,41.6885,41.9517,41.6039,41.6133,16200.0
2012-03-02 10:00:00,44.29,44.36,44.13,44.26,60500.0,41.6321,41.6979,41.4817,41.6039,60500.0
2012-03-02 10:30:00,44.25,44.33,44.17,44.19,38400.0,41.5945,41.6697,41.5193,41.5381,38400.0
2012-03-02 11:00:00,44.18,44.25,44.05,44.14,22700.0,41.5287,41.5945,41.4065,41.4911,22700.0
2012-03-02 11:30:00,44.13,44.21,43.89,43.89,22000.0,41.4817,41.5569,41.2561,41.2561,22000.0
2012-03-02 12:00:00,43.87,43.96,43.79,43.8,10100.0,41.2373,41.3219,41.1621,41.1715,10100.0
2012-03-02 12:30:00,43.81,43.9,43.78,43.82,9000.0,41.1809,41.2655,41.1527,41.1903,9000.0
2012-03-02 13:00:00,43.81,43.88,43.69,43.8,20900.0,41.1809,41.2467,41.0681,41.1715,20900.0
2012-03-02 13:30:00,43.81,44.07,43.81,44.04,25000.0,41.1809,41.4253,41.1809,41.3971,25000.0
2012-03-02 14:00:00,44.05,44.09,43.94,43.95,8200.0,41.4065,41.4441,41.3031,41.3125,8200.0
2012-03-02 14:30:00,43.96,43.97,43.66,43.95,52800.0,41.3219,41.3313,41.0399,41.3125,52800.0
2012-03-02 15:00:00,43.94,44.0,43.92,43.95,34400.0,41.3031,41.3595,41.2843,41.3125,34400.0
2012-03-02 15:30:00,43.97,44.08,43.84,43.89,81200.0,41.3313,41.4347,41.2091,41.2561,81200.0
2012-03-05 09:30:00,43.8,44.17,43.56,43.82,34600.0,41.1715,41.5193,40.9459,41.1903,34600.0
2012-03-05 10:00:00,43.86,43.89,43.4,43.47,19500.0,41.2279,41.2561,40.7955,40.8613,19500.0
2012-03-05 10:30:00,43.44,43.65,43.4,43.61,24000.0,40.8331,41.0305,40.7955,40.9929,24000.0
2012-03-05 11:00:00,43.6,43.67,43.44,43.59,26200.0,40.9835,41.0493,40.8331,40.9741,26200.0
2012-03-05 11:30:00,43.6,43.67,43.5,43.63,16000.0,40.9835,41.0493,40.8895,41.0117,16000.0
2012-03-05 12:00:00,43.61,43.68,43.5,43.5,9600.0,40.9929,41.0587,40.8895,40.8895,9600.0
2012-03-05 12:30:00,43.5,43.6,43.38,43.44,37500.0,40.8895,40.9835,40.7767,40.8331,37500.0
2012-03-05 13:00:00,43.44,43.56,43.41,43.44,15600.0,40.8331,40.9459,40.8049,40.8331,15600.0
2012-03-05 13:30:00,43.44,43.55,43.4,43.47,27500.0,40.8331,40.9365,40.7955,40.8613,27500.0
2012-03-05 14:00:00,43.47,43.53,43.4,43.5,26900.0,40.8613,40.9177,40.7955,40.8895,26900.0
2012-03-05 14:30:00,43.5,43.64,43.43,43.63,39100.0,40.8895,41.0211,40.8237,41.0117,39100.0
2012-03-05 15:00:00,43.63,43.63,43.5,43.55,45300.0,41.0117,41.0117,40.8895,40.9365,45300.0
2012-03-05 15:30:00,43.56,43.57,43.37,43.41,154300.0,40.9459,40.9553,40.7673,40.8049,154300.0
2012-03-06 09:30:00,43.04,43.27,42.45,42.53,71500.0,40.4571,40.6733,39.9025,39.9777,71500.0
2012-03-06 10:00:00,42.51,42.52,42.21,42.5,81100.0,39.9589,39.9683,39.6769,39.9495,81100.0
2012-03-06 10:30:00,42.49,42.71,42.41,42.62,138400.0,39.9401,40.1469,39.8649,40.0623,138400.0
2012-03-06 11:00:00,42.61,43.04,42.61,42.99,79500.0,40.0529,40.4571,40.0529,40.4101,79500.0
2012-03-06 11:30:00,42.98,43.07,42.82,42.93,41800.0,40.4007,40.4853,40.2503,40.3537,41800.0
2012-03-06 12:00:00,42.96,43.02,42.72,42.76,26300.0,40.3819,40.4383,40.1563,40.1939,26300.0
2012-03-06 12:30:00,42.79,42.94,42.79,42.88,35800.0,40.2221,40.3631,40.2221,40.3067,35800.0
2012-03-06 13:00:00,42.88,42.95,42.79,42.94,57500.0,40.3067,40.3725,40.2221,40.3631,57500.0
2012-03-06 13:30:00,42.93,42.98,42.81,42.84,36600.0,40.3537,40.4007,40.2409,40.2691,36600.0
2012-03-06 14:00:00,42.84,42.85,42.68,42.68,25000.0,40.2691,40.2785,40.1187,40.1187,25000.0
2012-03-06 14:30:00,42.67,42.81,42.56,42.7,37300.0,40.1093,40.2409,40.0059,40.1375,37300.0
2012-03-06 15:00:00,42.7,42.9,42.67,42.78,101200.0,40.1375,40.3255,40.1093,40.2127,101200.0
2012-03-06 15:30:00,42.78,42.88,42.69,42.72,181200.0,40.2127,40.3067,40.1281,40.1563,181200.0
2012-03-07 09:30:00,42.98,43.38,42.85,43.37,74300.0,40.4007,40.7767,40.2785,40.7673,74300.0
2012-03-07 10:00:00,43.35,43.37,43.19,43.32,38500.0,40.7485,40.7673,40.5981,40.7203,38500.0
2012-03-07 10:30:00,43.34,43.47,43.21,43.21,54700.0,40.7391,40.8613,40.6169,40.6169,54700.0
2012-03-07 11:00:00,43.24,43.6,43.23,43.53,22600.0,40.6451,40.9835,40.6357,40.9177,22600.0
2012-03-07 11:30:00,43.53,43.59,43.32,43.37,14500.0,40.9177,40.9741,40.7203,40.7673,14500.0
2012-03-07 12:00:00,43.39,43.48,43.09,43.26,25700.0,40.7861,40.8707,40.5041,40.6639,25700.0
2012-03-07 12:30:00,43.25,43.46,43.16,43.42,30100.0,40.6545,40.8519,40.5699,40.8143,30100.0
2012-03-07 13:00:00,43.42,43.47,43.32,43.33,17000.0,40.8143,40.8613,40.7203,40.7297,17000.0
2012-03-07 13:30:00,43.32,43.32,43.2,43.3,17600.0,40.7203,40.7203,40.6075,40.7015,17600.0
2012-03-07 14:00:00,43.3,43.33,43.07,43.09,67200.0,40.7015,40.7297,40.4853,40.5041,67200.0
2012-03-07 14:30:00,43.09,43.09,42.85,42.97,96100.0,40.5041,40.5041,40.2785,40.3913,96100.0
2012-03-07 15:00:00,42.97,43.03,42.92,42.98,75600.0,40.3913,40.4477,40.3443,40.4007,75600.0
2012-03-07 15:30:00,42.97,43.18,42.97,43.11,235200.0,40.3913,40.5887,40.3913,40.5229,235200.0
2012-03-08 09:30:00,43.4,43.77,43.38,43.42,34000.0,40.7955,41.1433,40.7767,40.8143,34000.0
2012-03-08 10:00:00,43.42,43.48,43.21,43.23,20700.0,40.8143,40.8707,40.6169,40.6357,20700.0
2012-03-08 10:30:00,43.23,43.65,43.13,43.65,43100.0,40.6357,41.0305,40.5417,41.0305,43100.0
2012-03-08 11:00:00,43.7,43.93,43.68,43.86,31200.0,41.0775,41.2937,41.0587,41.2279,31200.0
2012-03-08 11:30:00,43.86,43.86,43.68,43.72,45500.0,41.2279,41.2279,41.0587,41.0963,45500.0
2012-03-08 12:00:00,43.73,43.91,43.7,43.71,13800.0,41.1057,41.2749,41.0775,41.0869,13800.0
2012-03-08 12:30:00,43.73,43.74,43.54,43.6,31900.0,41.1057,41.1151,40.9271,40.9835,31900.0
2012-03-08 13:00:00,43.58,43.7,43.54,43.55,13200.0,40.9647,41.0775,40.9271,40.9365,13200.0
2012-03-08 13:30:00,43.55,43.62,43.43,43.45,21000.0,40.9365,41.0023,40.8237,40.8425,21000.0
2012-03-08 14:00:00,43.49,43.59,43.45,43.49,56800.0,40.8801,40.9741,40.8425,40.8801,56800.0
2012-03-08 14:30:00,43.5,43.58,43.46,43.54,30500.0,40.8895,40.9647,40.8519,40.9271,30500.0
2012-03-08 15:00:00,43.54,43.54,43.4,43.43,39600.0,40.9271,40.9271,40.7955,40.8237,39600.0
2012-03-08 15:30:00,43.43,43.46,43.25,43.28,125000.0,40.8237,40.8519,40.6545,40.6827,125000.0
2012-03-09 09:30:00,43.38,43.86,43.38,43.6,75000.0,40.7767,41.2279,40.7767,40.9835,75000.0
2012-03-09 10:00:00,43.66,44.13,43.55,44.12,46600.0,41.0399,41.4817,40.9365,41.4723,46600.0
2012-03-09 10:30:00,44.15,44.23,44.04,44.04,20200.0,41.5005,41.5757,41.3971,41.3971,20200.0
2012-03-09 11:00:00,44.02,44.06,43.95,44.01,9600.0,41.3783,41.4159,41.3125,41.3689,9600.0
2012-03-09 11:30:00,44.02,44.02,43.75,43.75,45100.0,41.3783,41.3783,41.1245,41.1245,45100.0
2012-03-09 12:00:00,43.75,43.8,43.74,43.78,42100.0,41.1245,41.1715,41.1151,41.1527,42100.0
2012-03-09 12:30:00,43.8,43.94,43.77,43.92,12400.0,41.1715,41.3031,41.1433,41.2843,12400.0
2012-03-09 13:00:00,43.88,43.98,43.66,43.68,29800.0,41.2467,41.3407,41.0399,41.0587,29800.0
2012-03-09 13:30:00,43.68,43.78,43.65,43.74,14400.0,41.0587,41.1527,41.0305,41.1151,14400.0
2012-03-09 14:00:00,43.76,43.78,43.68,43.77,16200.0,41.1339,41.1527,41.0587,41.1433,16200.0
2012-03-09 14:30:00,43.79,43.82,43.53,43.57,35200.0,41.1621,41.1903,40.9177,40.9553,35200.0
2012-03-09 15:00:00,43.56,43.68,43.53,43.63,36700.0,40.9459,41.0587,40.9177,41.0117,36700.0
2012-03-09 15:30:00,43.65,43.65,43.49,43.58,105300.0,41.0305,41.0305,40.8801,40.9647,105300.0
2012-03-12 09:30:00,43.51,43.64,43.07,43.07,20700.0,40.8989,41.0211,40.4853,40.4853,20700.0
2012-03-12 10:00:00,43.07,43.24,43.0,43.2,30100.0,40.4853,40.6451,40.4195,40.6075,30100.0
2012-03-12 10:30:00,43.17,43.17,42.98,42.99,20000.0,40.5793,40.5793,40.4007,40.4101,20000.0
2012-03-12 11:00:00,42.97,43.08,42.92,42.98,32200.0,40.3913,40.4947,40.3443,40.4007,32200.0
2012-03-12 11:30:00,43.01,43.13,42.96,43.12,16000.0,40.4289,40.5417,40.3819,40.5323,16000.0
2012-03-12 12:00:00,43.12,43.24,43.05,43.11,42400.0,40.5323,40.6451,40.4665,40.5229,42400.0
2012-03-12 12:30:00,43.11,43.17,42.95,43.11,32700.0,40.5229,40.5793,40.3725,40.5229,32700.0
2012-03-12 13:00:00,43.13,43.16,42.98,43.11,27400.0,40.5417,40.5699,40.4007,40.5229,27400.0
2012-03-12 13:30:00,43.12,43.25,43.07,43.12,23100.0,40.5323,40.6545,40.4853,40.5323,23100.0
2012-03-12 14:00:00,43.13,43.2,43.11,43.16,22200.0,40.5417,40.6075,40.5229,40.5699,22200.0
2012-03-12 14:30:00,43.15,43.22,43.11,43.19,39100.0,40.5605,40.6263,40.5229,40.5981,39100.0
2012-03-12 15:00:00,43.2,43.41,43.17,43.41,60700.0,40.6075,40.8049,40.5793,40.8049,60700.0
2012-03-12 15:30:00,43.41,43.45,43.27,43.38,146700.0,40.8049,40.8425,40.6733,40.7767,146700.0
2012-03-13 09:30:00,43.59,43.65,43.12,43.15,35800.0,40.9741,41.0305,40.5323,40.5605,35800.0
2012-03-13 10:00:00,43.13,43.2,43.01,43.05,36300.0,40.5417,40.6075,40.4289,40.4665,36300.0
2012-03-13 10:30:00,43.05,43.17,42.92,42.96,35400.0,40.4665,40.5793,40.3443,40.3819,35400.0
2012-03-13 11:00:00,42.96,43.12,42.84,43.11,101400.0,40.3819,40.5323,40.2691,40.5229,101400.0
2012-03-13 11:30:00,43.09,43.2,43.07,43.19,40600.0,40.5041,40.6075,40.4853,40.5981,40600.0
2012-03-13 12:00:00,43.19,43.19,42.98,42.98,28700.0,40.5981,40.5981,40.4007,40.4007,28700.0
2012-03-13 12:30:00,42.99,42.99,42.82,42.85,40500.0,40.4101,40.4101,40.2503,40.2785,40500.0
2012-03-13 13:00:00,42.85,43.0,42.79,42.91,26700.0,40.2785,40.4195,40.2221,40.3349,26700.0
2012-03-13 13:30:00,42.91,42.93,42.84,42.91,66000.0,40.3349,40.3537,40.2691,40.3349,66000.0
2012-03-13 14:00:00,42.91,43.09,42.89,43.0,36300.0,40.3349,40.5041,40.3161,40.4195,36300.0
2012-03-13 14:30:00,42.99,43.04,42.86,42.93,67300.0,40.4101,40.4571,40.2879,40.3537,67300.0
2012-03-13 15:00:00,42.93,43.13,42.91,43.08,122100.0,40.3537,40.5417,40.3349,40.4947,122100.0
2012-03-13 15:30:00,43.08,43.33,43.07,43.33,192200.0,40.4947,40.7297,40.4853,40.7297,192200.0
2012-03-14 09:30:00,43.28,43.45,43.13,43.37,29500.0,40.6827,40.8425,40.5417,40.7673,29500.0
2012-03-14 10:00:00,43.39,43.46,43.23,43.27,60400.0,40.7861,40.8519,40.6357,40.6733,60400.0
2012-03-14 10:30:00,43.28,43.3,42.97,43.04,50400.0,40.6827,40.7015,40.3913,40.4571,50400.0
2012-03-14 11:00:00,43.04,43.15,42.94,43.08,37700.0,40.4571,40.5605,40.3631,40.4947,37700.0
2012-03-14 11:30:00,43.07,43.14,42.98,43.08,102900.0,40.4853,40.5511,40.4007,40.4947,102900.0
2012-03-14 12:00:00,43.09,43.34,43.09,43.34,28200.0,40.5041,40.7391,40.5041,40.7391,28200.0
2012-03-14 12:30:00,43.33,43.37,43.23,43.35,64700.0,40.7297,40.7673,40.6357,40.7485,64700.0
2012-03-14 13:00:00,43.34,43.42,43.27,43.27,59700.0,40.7391,40.8143,40.6733,40.6733,59700.0
2012-03-14 13:30:00,43.26,43.42,43.19,43.32,36700.0,40.6639,40.8143,40.5981,40.7203,36700.0
2012-03-14 14:00:00,43.32,43.36,43.26,43.33,30200.0,40.7203,40.7579,40.6639,40.7297,30200.0
2012-03-14 14:30:00,43.33,43.36,43.28,43.29,60300.0,40.7297,40.7579,40.6827,40.6921,60300.0
2012-03-14 15:00:00,43.29,43.45,43.23,43.43,129000.0,40.6921,40.8425,40.6357,40.8237,129000.0
2012-03-14 15:30:00,43.44,43.64,43.43,43.45,153000.0,40.8331,41.0211,40.8237,40.8425,153000.0
2012-03-15 09:30:00,43.55,43.56,43.3,43.34,23400.0,40.9365,40.9459,40.7015,40.7391,23400.0
2012-03-15 10:00:00,43.34,43.5,43.23,43.45,66300.0,40.7391,40.8895,40.6357,40.8425,66300.0
2012-03-15 10:30:00,43.45,43.76,43.42,43.71,21400.0,40.8425,41.1339,40.8143,41.0869,21400.0
2012-03-15 11:00:00,43.68,43.9,43.68,43.85,18400.0,41.0587,41.2655,41.0587,41.2185,18400.0
2012-03-15 11:30:00,43.84,43.89,43.73,43.89,14400.0,41.2091,41.2561,41.1057,41.2561,14400.0
2012-03-15 12:00:00,43.9,44.09,43.83,44.06,32800.0,41.2655,41.4441,41.1997,41.4159,32800.0
2012-03-15 12:30:00,44.06,44.06,43.84,43.84,50500.0,41.4159,41.4159,41.2091,41.2091,50500.0
2012-03-15 13:00:00,43.83,43.99,43.83,43.91,19700.0,41.1997,41.3501,41.1997,41.2749,19700.0
2012-03-15 13:30:00,43.91,43.98,43.87,43.91,55900.0,41.2749,41.3407,41.2373,41.2749,55900.0
2012-03-15 14:00:00,43.91,44.09,43.91,44.0,49400.0,41.2749,41.4441,41.2749,41.3595,49400.0
2012-03-15 14:30:00,44.0,44.08,43.98,44.05,46100.0,41.3595,41.4347,41.3407,41.4065,46100.0
2012-03-15 15:00:00,44.05,44.18,43.99,44.1,76400.0,41.4065,41.5287,41.3501,41.4535,76400.0
2012-03-15 15:30:00,44.1,44.31,44.01,44.1,167800.0,41.4535,41.6509,41.3689,41.4535,167800.0
2012-03-16 09:30:00,44.0,44.34,43.98,44.28,142100.0,41.3595,41.6791,41.3407,41.6227,142100.0
2012-03-16 10:00:00,44.32,44.43,44.2,44.41,25000.0,41.6603,41.7637,41.5475,41.7449,25000.0
2012-03-16 10:30:00,44.41,44.55,44.33,44.44,34900.0,41.7449,41.8765,41.6697,41.7731,34900.0
2012-03-16 11:00:00,44.42,44.54,44.24,44.52,40000.0,41.7543,41.8671,41.5851,41.8483,40000.0
2012-03-16 11:30:00,44.53,44.54,44.41,44.51,29200.0,41.8577,41.8671,41.7449,41.8389,29200.0
2012-03-16 12:00:00,44.52,44.53,44.31,44.37,29000.0,41.8483,41.8577,41.6509,41.7073,29000.0
2012-03-16 12:30:00,44.37,44.53,44.3,44.45,51200.0,41.7073,41.8577,41.6415,41.7825,51200.0
2012-03-16 13:00:00,44.45,44.59,44.39,44.53,35000.0,41.7825,41.9141,41.7261,41.8577,35000.0
2012-03-16 13:30:00,44.53,44.63,44.41,44.61,18200.0,41.8577,41.9517,41.7449,41.9329,18200.0
2012-03-16 14:00:00,44.61,44.62,44.29,44.39,36300.0,41.9329,41.9423,41.6321,41.7261,36300.0
2012-03-16 14:30:00,44.37,44.49,44.34,44.48,38000.0,41.7073,41.8201,41.6791,41.8107,38000.0
2012-03-16 15:00:00,44.48,44.49,44.4,44.47,30000.0,41.8107,41.8201,41.7355,41.8013,30000.0
2012-03-16 15:30:00,44.45,44.62,44.36,44.51,198800.0,41.7825,41.9423,41.6979,41.8389,198800.0
2012-03-19 09:30:00,44.43,44.73,44.32,44.57,34600.0,41.7637,42.0457,41.6603,41.8953,34600.0
2012-03-19 10:00:00,44.54,44.55,44.16,44.27,35700.0,41.8671,41.8765,41.5099,41.6133,35700.0
2012-03-19 10:30:00,44.26,44.4,44.21,44.26,59300.0,41.6039,41.7355,41.5569,41.6039,59300.0
2012-03-19 11:00:00,44.24,44.26,44.06,44.08,13100.0,41.5851,41.6039,41.4159,41.4347,13100.0
2012-03-19 11:30:00,44.1,44.33,44.02,44.27,53000.0,41.4535,41.6697,41.3783,41.6133,53000.0
2012-03-19 12:00:00,44.27,44.29,44.16,44.23,17800.0,41.6133,41.6321,41.5099,41.5757,17800.0
2012-03-19 12:30:00,44.23,44.29,44.22,44.27,23100.0,41.5757,41.6321,41.5663,41.6133,23100.0
2012-03-19 13:00:00,44.26,44.43,44.22,44.4,25700.0,41.6039,41.7637,41.5663,41.7355,25700.0
2012-03-19 13:30:00,44.41,44.49,44.38,44.47,36000.0,41.7449,41.8201,41.7167,41.8013,36000.0
2012-03-19 14:00:00,44.46,44.53,44.41,44.5,28700.0,41.7919,41.8577,41.7449,41.8295,28700.0
2012-03-19 14:30:00,44.49,44.58,44.48,44.56,38400.0,41.8201,41.9047,41.8107,41.8859,38400.0
2012-03-19 15:00:00,44.55,44.56,44.46,44.48,57800.0,41.8765,41.8859,41.7919,41.8107,57800.0
2012-03-19 15:30:00,44.48,44.52,44.07,44.14,200000.0,41.8107,41.8483,41.4253,41.4911,200000.0
2012-03-20 09:30:00,43.81,43.95,43.07,43.07,42700.0,41.1809,41.3125,40.4853,40.4853,42700.0
2012-03-20 10:00:00,43.07,43.4,43.0,43.04,62000.0,40.4853,40.7955,40.4195,40.4571,62000.0
2012-03-20 10:30:00,43.05,43.13,43.01,43.01,35100.0,40.4665,40.5417,40.4289,40.4289,35100.0
2012-03-20 11:00:00,43.02,43.18,43.0,43.14,35800.0,40.4383,40.5887,40.4195,40.5511,35800.0
2012-03-20 11:30:00,43.16,43.21,42.94,42.96,29200.0,40.5699,40.6169,40.3631,40.3819,29200.0
2012-03-20 12:00:00,42.97,43.06,42.87,42.87,25400.0,40.3913,40.4759,40.2973,40.2973,25400.0
2012-03-20 12:30:00,42.89,42.93,42.83,42.83,33600.0,40.3161,40.3537,40.2597,40.2597,33600.0
2012-03-20 13:00:00,42.83,43.03,42.83,42.96,25700.0,40.2597,40.4477,40.2597,40.3819,25700.0
2012-03-20 13:30:00,42.98,42.98,42.78,42.8,57300.0,40.4007,40.4007,40.2127,40.2315,57300.0
2012-03-20 14:00:00,42.81,42.96,42.73,42.91,59400.0,40.2409,40.3819,40.1657,40.3349,59400.0
2012-03-20 14:30:00,42.92,43.08,42.9,43.07,65500.0,40.3443,40.4947,40.3255,40.4853,65500.0
2012-03-20 15:00:00,43.07,43.14,43.03,43.03,60100.0,40.4853,40.5511,40.4477,40.4477,60100.0
2012-03-20 15:30:00,43.04,43.14,42.93,43.02,152300.0,40.4571,40.5511,40.3537,40.4383,152300.0
2012-03-21 09:30:00,43.01,43.11,42.52,42.52,38700.0,40.4289,40.5229,39.9683,39.9683,38700.0
2012-03-21 10:00:00,42.53,42.54,42.19,42.34,130200.0,39.9777,39.9871,39.6581,39.7991,130200.0
2012-03-21 10:30:00,42.34,42.61,42.3,42.33,78000.0,39.7991,40.0529,39.7615,39.7897,78000.0
2012-03-21 11:00:00,42.34,42.57,42.32,42.42,37700.0,39.7991,40.0153,39.7803,39.8743,37700.0
2012-03-21 11:30:00,42.43,42.53,42.38,42.4,35100.0,39.8837,39.9777,39.8367,39.8555,35100.0
2012-03-21 12:00:00,42.39,42.53,42.39,42.45,76900.0,39.8461,39.9777,39.8461,39.9025,76900.0
2012-03-21 12:30:00,42.47,42.51,42.37,42.37,41400.0,39.9213,39.9589,39.8273,39.8273,41400.0
2012-03-21 13:00:00,42.38,42.39,42.23,42.35,53300.0,39.8367,39.8461,39.6957,39.8085,53300.0
2012-03-21 13:30:00,42.35,42.55,42.25,42.47,33500.0,39.8085,39.9965,39.7145,39.9213,33500.0
2012-03-21 14:00:00,42.47,42.59,42.46,42.59,73400.0,39.9213,40.0341,39.9119,40.0341,73400.0
2012-03-21 14:30:00,42.59,42.62,42.37,42.45,42600.0,40.0341,40.0623,39.8273,39.9025,42600.0
2012-03-21 15:00:00,42.47,42.58,42.4,42.53,120400.0,39.9213,40.0247,39.8555,39.9777,120400.0
2012-03-21 15:30:00,42.52,42.59,42.42,42.42,146300.0,39.9683,40.0341,39.8743,39.8743,146300.0
2012-03-22 09:30:00,42.13,42.59,42.01,42.46,37700.0,39.6017,40.0341,39.4889,39.9119,37700.0
2012-03-22 10:00:00,42.48,42.55,42.17,42.18,29000.0,39.9307,39.9965,39.6393,39.6487,29000.0
2012-03-22 10:30:00,42.17,42.18,41.97,42.01,30700.0,39.6393,39.6487,39.4513,39.4889,30700.0
2012-03-22 11:00:00,41.99,42.2,41.91,42.09,50800.0,39.4701,39.6675,39.3949,39.5641,50800.0
2012-03-22 11:30:00,42.1,42.12,42.01,42.1,22200.0,39.5735,39.5923,39.4889,39.5735,22200.0
2012-03-22 12:00:00,42.11,42.14,42.08,42.11,31600.0,39.5829,39.6111,39.5547,39.5829,31600.0
2012-03-22 12:30:00,42.11,42.26,42.08,42.26,35400.0,39.5829,39.7239,39.5547,39.7239,35400.0
2012-03-22 13:00:00,42.26,42.31,42.2,42.3,31700.0,39.7239,39.7709,39.6675,39.7615,31700.0
2012-03-22 13:30:00,42.29,42.32,42.2,42.23,21500.0,39.7521,39.7803,39.6675,39.6957,21500.0
2012-03-22 14:00:00,42.23,42.23,42.15,42.22,30600.0,39.6957,39.6957,39.6205,39.6863,30600.0
2012-03-22 14:30:00,42.21,42.22,42.11,42.12,20200.0,39.6769,39.6863,39.5829,39.5923,20200.0
2012-03-22 15:00:00,42.12,42.12,41.94,41.99,72200.0,39.5923,39.5923,39.4231,39.4701,72200.0
2012-03-22 15:30:00,41.99,42.18,41.97,42.07,190300.0,39.4701,39.6487,39.4513,39.5453,190300.0
2012-03-23 09:30:00,42.06,42.35,42.06,42.3,59100.0,39.5359,39.8085,39.5359,39.7615,59100.0
2012-03-23 10:00:00,42.28,42.31,42.17,42.19,24500.0,39.7427,39.7709,39.6393,39.6581,24500.0
2012-03-23 10:30:00,42.19,42.51,42.19,42.39,15000.0,39.6581,39.9589,39.6581,39.8461,15000.0
2012-03-23 11:00:00,42.39,42.4,42.22,42.37,23600.0,39.8461,39.8555,39.6863,39.8273,23600.0
2012-03-23 11:30:00,42.43,42.49,42.38,42.39,26700.0,39.8837,39.9401,39.8367,39.8461,26700.0
2012-03-23 12:00:00,42.38,42.42,42.35,42.42,22800.0,39.8367,39.8743,39.8085,39.8743,22800.0
2012-03-23 12:30:00,42.41,42.44,42.36,42.4,25700.0,39.8649,39.8931,39.8179,39.8555,25700.0
2012-03-23 13:00:00,42.4,42.46,42.33,42.37,32400.0,39.8555,39.9119,39.7897,39.8273,32400.0
2012-03-23 13:30:00,42.38,42.45,42.32,42.4,33600.0,39.8367,39.9025,39.7803,39.8555,33600.0
2012-03-23 14:00:00,42.39,42.47,42.38,42.42,24000.0,39.8461,39.9213,39.8367,39.8743,24000.0
2012-03-23 14:30:00,42.43,42.48,42.38,42.45,35700.0,39.8837,39.9307,39.8367,39.9025,35700.0
2012-03-23 15:00:00,42.45,42.45,42.38,42.43,24100.0,39.9025,39.9025,39.8367,39.8837,24100.0
2012-03-23 15:30:00,42.43,42.46,42.36,42.39,71700.0,39.8837,39.9119,39.8179,39.8461,71700.0
2012-03-26 09:30:00,42.81,43.2,42.77,43.15,59300.0,40.2409,40.6075,40.2033,40.5605,59300.0
2012-03-26 10:00:00,43.12,43.16,42.98,43.15,70000.0,40.5323,40.5699,40.4007,40.5605,70000.0
2012-03-26 10:30:00,43.15,43.45,43.14,43.45,29600.0,40.5605,40.8425,40.5511,40.8425,29600.0
2012-03-26 11:00:00,43.45,43.46,43.28,43.38,18500.0,40.8425,40.8519,40.6827,40.7767,18500.0
2012-03-26 11:30:00,43.37,43.45,43.24,43.24,56000.0,40.7673,40.8425,40.6451,40.6451,56000.0
2012-03-26 12:00:00,43.23,43.31,43.23,43.3,30700.0,40.6357,40.7109,40.6357,40.7015,30700.0
2012-03-26 12:30:00,43.29,43.32,43.2,43.24,14200.0,40.6921,40.7203,40.6075,40.6451,14200.0
2012-03-26 13:00:00,43.23,43.24,43.13,43.21,27500.0,40.6357,40.6451,40.5417,40.6169,27500.0
2012-03-26 13:30:00,43.21,43.31,43.19,43.26,23200.0,40.6169,40.7109,40.5981,40.6639,23200.0
2012-03-26 14:00:00,43.25,43.41,43.23,43.31,46600.0,40.6545,40.8049,40.6357,40.7109,46600.0
2012-03-26 14:30:00,43.32,43.39,43.3,43.37,44400.0,40.7203,40.7861,40.7015,40.7673,44400.0
2012-03-26 15:00:00,43.37,43.5,43.35,43.48,56000.0,40.7673,40.8895,40.7485,40.8707,56000.0
2012-03-26 15:30:00,43.48,43.49,43.15,43.27,194800.0,40.8707,40.8801,40.5605,40.6733,194800.0
2012-03-27 09:30:00,43.3,43.44,43.13,43.4,29700.0,40.7015,40.8331,40.5417,40.7955,29700.0
2012-03-27 10:00:00,43.41,43.53,43.31,43.53,52300.0,40.8049,40.9177,40.7109,40.9177,52300.0
2012-03-27 10:30:00,43.53,43.65,43.43,43.43,39800.0,40.9177,41.0305,40.8237,40.8237,39800.0
2012-03-27 11:00:00,43.43,43.43,43.13,43.13,53100.0,40.8237,40.8237,40.5417,40.5417,53100.0
2012-03-27 11:30:00,43.14,43.21,42.79,42.79,91700.0,40.5511,40.6169,40.2221,40.2221,91700.0
2012-03-27 12:00:00,42.8,42.93,42.5,42.5,57600.0,40.2315,40.3537,39.9495,39.9495,57600.0
2012-03-27 12:30:00,42.48,42.69,42.47,42.61,100000.0,39.9307,40.1281,39.9213,40.0529,100000.0
2012-03-27 13:00:00,42.62,42.78,42.5,42.5,49400.0,40.0623,40.2127,39.9495,39.9495,49400.0
2012-03-27 13:30:00,42.49,42.5,42.24,42.37,86600.0,39.9401,39.9495,39.7051,39.8273,86600.0
2012-03-27 14:00:00,42.4,42.49,42.38,42.39,92100.0,39.8555,39.9401,39.8367,39.8461,92100.0
2012-03-27 14:30:00,42.4,42.59,42.39,42.45,105900.0,39.8555,40.0341,39.8461,39.9025,105900.0
2012-03-27 15:00:00,42.46,42.62,42.45,42.61,65500.0,39.9119,40.0623,39.9025,40.0529,65500.0
2012-03-27 15:30:00,42.6,42.71,42.57,42.62,129700.0,40.0435,40.1469,40.0153,40.0623,129700.0
2012-03-28 09:30:00,42.52,42.78,42.22,42.29,29400.0,39.9683,40.2127,39.6863,39.7521,29400.0
2012-03-28 10:00:00,42.3,42.41,42.21,42.23,16700.0,39.7615,39.8649,39.6769,39.6957,16700.0
2012-03-28 10:30:00,42.22,42.23,41.95,41.98,22600.0,39.6863,39.6957,39.4325,39.4607,22600.0
2012-03-28 11:00:00,41.98,41.99,41.74,41.87,102500.0,39.4607,39.4701,39.2351,39.3573,102500.0
2012-03-28 11:30:00,41.87,41.87,41.47,41.58,48900.0,39.3573,39.3573,38.9813,39.0847,48900.0
2012-03-28 12:00:00,41.59,41.91,41.59,41.87,54500.0,39.0941,39.3949,39.0941,39.3573,54500.0
2012-03-28 12:30:00,41.9,41.9,41.67,41.69,15800.0,39.3855,39.3855,39.1693,39.1881,15800.0
2012-03-28 13:00:00,41.68,41.77,41.66,41.7,20900.0,39.1787,39.2633,39.1599,39.1975,20900.0
2012-03-28 13:30:00,41.67,41.7,41.57,41.6,21600.0,39.1693,39.1975,39.0753,39.1035,21600.0
2012-03-28 14:00:00,41.61,41.62,41.5,41.57,28200.0,39.1129,39.1223,39.0095,39.0753,28200.0
2012-03-28 14:30:00,41.57,41.61,41.44,41.49,61300.0,39.0753,39.1129,38.9531,39.0001,61300.0
2012-03-28 15:00:00,41.5,41.64,41.44,41.5,84900.0,39.0095,39.1411,38.9531,39.0095,84900.0
2012-03-28 15:30:00,41.5,41.62,41.4,41.61,250100.0,39.0095,39.1223,38.9155,39.1129,250100.0
2012-03-29 09:30:00,41.45,41.7,41.0,41.24,134000.0,38.9625,39.1975,38.5395,38.7651,134000.0
2012-03-29 10:00:00,41.23,41.33,40.91,40.91,133300.0,38.7557,38.8497,38.4549,38.4549,133300.0
2012-03-29 10:30:00,40.92,41.02,40.71,40.84,156600.0,38.4643,38.5583,38.267,38.3892,156600.0
2012-03-29 11:00:00,40.84,40.9,40.71,40.75,104400.0,38.3892,38.4455,38.267,38.3046,104400.0
2012-03-29 11:30:00,40.74,41.13,40.71,41.13,83800.0,38.2952,38.6617,38.267,38.6617,83800.0
2012-03-29 12:00:00,41.12,41.51,41.1,41.46,76300.0,38.6523,39.0189,38.6335,38.9719,76300.0
2012-03-29 12:30:00,41.45,41.68,41.37,41.66,38700.0,38.9625,39.1787,38.8873,39.1599,38700.0
2012-03-29 13:00:00,41.66,41.67,41.53,41.67,43000.0,39.1599,39.1693,39.0377,39.1693,43000.0
2012-03-29 13:30:00,41.66,41.75,41.62,41.63,43100.0,39.1599,39.2445,39.1223,39.1317,43100.0
2012-03-29 14:00:00,41.62,41.86,41.62,41.82,44600.0,39.1223,39.3479,39.1223,39.3103,44600.0
2012-03-29 14:30:00,41.83,41.84,41.69,41.77,91600.0,39.3197,39.3291,39.1881,39.2633,91600.0
2012-03-29 15:00:00,41.77,41.9,41.77,41.85,127200.0,39.2633,39.3855,39.2633,39.3385,127200.0
2012-03-29 15:30:00,41.84,41.95,41.74,41.76,191800.0,39.3291,39.4325,39.2351,39.2539,191800.0
2012-03-30 09:30:00,42.08,42.2,41.8,42.03,32100.0,39.5547,39.6675,39.2915,39.5077,32100.0
2012-03-30 10:00:00,42.02,42.02,41.67,41.83,32600.0,39.4983,39.4983,39.1693,39.3197,32600.0
2012-03-30 10:30:00,41.84,41.89,41.7,41.78,56600.0,39.3291,39.3761,39.1975,39.2727,56600.0
2012-03-30 11:00:00,41.78,41.79,41.62,41.7,51900.0,39.2727,39.2821,39.1223,39.1975,51900.0
2012-03-30 11:30:00,41.71,41.86,41.71,41.8,20100.0,39.2069,39.3479,39.2069,39.2915,20100.0
2012-03-30 12:00:00,41.79,41.91,41.77,41.91,26900.0,39.2821,39.3949,39.2633,39.3949,26900.0
2012-03-30 12:30:00,41.9,42.02,41.88,41.96,14900.0,39.3855,39.4983,39.3667,39.4419,14900.0
2012-03-30 13:00:00,41.97,42.07,41.89,41.91,40500.0,39.4513,39.5453,39.3761,39.3949,40500.0
2012-03-30 13:30:00,41.92,42.03,41.91,42.02,11300.0,39.4043,39.5077,39.3949,39.4983,11300.0
2012-03-30 14:00:00,42.03,42.18,42.03,42.11,12500.0,39.5077,39.6487,39.5077,39.5829,12500.0
2012-03-30 14:30:00,42.11,42.22,42.1,42.11,15000.0,39.5829,39.6863,39.5735,39.5829,15000.0
2012-03-30 15:00:00,42.11,42.14,42.05,42.08,26300.0,39.5829,39.6111,39.5265,39.5547,26300.0
2012-03-30 15:30:00,42.09,42.09,41.87,41.91,128400.0,39.5641,39.5641,39.3573,39.3949,128400.0
2012-04-02 09:30:00,41.95,42.39,41.8,42.31,80900.0,39.4325,39.8461,39.2915,39.7709,80900.0
2012-04-02 10:00:00,42.33,42.59,42.22,42.55,116100.0,39.7897,40.0341,39.6863,39.9965,116100.0
2012-04-02 10:30:00,42.56,42.63,42.47,42.51,48100.0,40.0059,40.0717,39.9213,39.9589,48100.0
2012-04-02 11:00:00,42.53,42.55,42.41,42.5,75600.0,39.9777,39.9965,39.8649,39.9495,75600.0
2012-04-02 11:30:00,42.51,42.65,42.45,42.61,59000.0,39.9589,40.0905,39.9025,40.0529,59000.0
2012-04-02 12:00:00,42.6,42.62,42.53,42.56,33600.0,40.0435,40.0623,39.9777,40.0059,33600.0
2012-04-02 12:30:00,42.56,42.7,42.54,42.65,67600.0,40.0059,40.1375,39.9871,40.0905,67600.0
2012-04-02 13:00:00,42.65,42.66,42.6,42.61,44000.0,40.0905,40.0999,40.0435,40.0529,44000.0
2012-04-02 13:30:00,42.61,42.64,42.55,42.59,69200.0,40.0529,40.0811,39.9965,40.0341,69200.0
2012-04-02 14:00:00,42.59,42.62,42.52,42.57,37000.0,40.0341,40.0623,39.9683,40.0153,37000.0
2012-04-02 14:30:00,42.57,42.67,42.5,42.5,73100.0,40.0153,40.1093,39.9495,39.9495,73100.0
2012-04-02 15:00:00,42.51,42.62,42.47,42.48,73700.0,39.9589,40.0623,39.9213,39.9307,73700.0
2012-04-02 15:30:00,42.49,42.5,42.29,42.34,220600.0,39.9401,39.9495,39.7521,39.7991,220600.0
2012-04-03 09:30:00,42.38,42.66,42.21,42.6,120500.0,39.8367,40.0999,39.6769,40.0435,120500.0
2012-04-03 10:00:00,42.6,42.93,42.58,42.91,85800.0,40.0435,40.3537,40.0247,40.3349,85800.0
2012-04-03 10:30:00,42.91,43.02,42.87,42.89,66000.0,40.3349,40.4383,40.2973,40.3161,66000.0
2012-04-03 11:00:00,42.88,42.89,42.76,42.84,63800.0,40.3067,40.3161,40.1939,40.2691,63800.0
2012-04-03 11:30:00,42.85,43.05,42.79,43.01,24400.0,40.2785,40.4665,40.2221,40.4289,24400.0
2012-04-03 12:00:00,43.01,43.05,42.94,43.04,30100.0,40.4289,40.4665,40.3631,40.4571,30100.0
2012-04-03 12:30:00,43.05,43.14,42.97,43.13,20000.0,40.4665,40.5511,40.3913,40.5417,20000.0
2012-04-03 13:00:00,43.14,43.18,43.09,43.14,22900.0,40.5511,40.5887,40.5041,40.5511,22900.0
2012-04-03 13:30:00,43.14,43.21,43.04,43.21,35800.0,40.5511,40.6169,40.4571,40.6169,35800.0
2012-04-03 14:00:00,43.21,43.22,42.87,42.87,90000.0,40.6169,40.6263,40.2973,40.2973,90000.0
2012-04-03 14:30:00,42.85,42.87,42.74,42.87,60700.0,40.2785,40.2973,40.1751,40.2973,60700.0
2012-04-03 15:00:00,42.88,43.08,42.87,43.02,90700.0,40.3067,40.4947,40.2973,40.4383,90700.0
2012-04-03 15:30:00,43.02,43.13,42.87,43.13,205600.0,40.4383,40.5417,40.2973,40.5417,205600.0
2012-04-04 09:30:00,42.85,43.13,42.62,43.02,47300.0,40.2785,40.5417,40.0623,40.4383,47300.0
2012-04-04 10:00:00,43.03,43.03,42.62,42.68,44200.0,40.4477,40.4477,40.0623,40.1187,44200.0
2012-04-04 10:30:00,42.68,42.68,42.52,42.58,22300.0,40.1187,40.1187,39.9683,40.0247,22300.0
2012-04-04 11:00:00,42.58,42.73,42.58,42.65,16800.0,40.0247,40.1657,40.0247,40.0905,16800.0
2012-04-04 11:30:00,42.66,42.76,42.66,42.76,19100.0,40.0999,40.1939,40.0999,40.1939,19100.0
2012-04-04 12:00:00,42.75,42.81,42.66,42.81,23800.0,40.1845,40.2409,40.0999,40.2409,23800.0
2012-04-04 12:30:00,42.81,42.86,42.7,42.82,37600.0,40.2409,40.2879,40.1375,40.2503,37600.0
2012-04-04 13:00:00,42.82,42.85,42.79,42.8,24700.0,40.2503,40.2785,40.2221,40.2315,24700.0
2012-04-04 13:30:00,42.8,43.02,42.79,42.95,52200.0,40.2315,40.4383,40.2221,40.3725,52200.0
2012-04-04 14:00:00,42.96,42.97,42.79,42.8,23600.0,40.3819,40.3913,40.2221,40.2315,23600.0
2012-04-04 14:30:00,42.81,42.9,42.79,42.86,23200.0,40.2409,40.3255,40.2221,40.2879,23200.0
2012-04-04 15:00:00,42.83,42.97,42.8,42.91,43800.0,40.2597,40.3913,40.2315,40.3349,43800.0
2012-04-04 15:30:00,42.92,43.0,42.92,42.97,112400.0,40.3443,40.4195,40.3443,40.3913,112400.0
2012-04-05 09:30:00,42.79,42.95,42.63,42.63,40600.0,40.2221,40.3725,40.0717,40.0717,40600.0
2012-04-05 10:00:00,42.63,42.69,42.54,42.63,19600.0,40.0717,40.1281,39.9871,40.0717,19600.0
2012-04-05 10:30:00,42.62,42.8,42.61,42.75,9900.0,40.0623,40.2315,40.0529,40.1845,9900.0
2012-04-05 11:00:00,42.75,42.75,42.68,42.68,11800.0,40.1845,40.1845,40.1187,40.1187,11800.0
2012-04-05 11:30:00,42.69,42.7,42.58,42.7,19600.0,40.1281,40.1375,40.0247,40.1375,19600.0
2012-04-05 12:00:00,42.7,42.76,42.66,42.7,18900.0,40.1375,40.1939,40.0999,40.1375,18900.0
2012-04-05 12:30:00,42.7,42.7,42.6,42.62,8200.0,40.1375,40.1375,40.0435,40.0623,8200.0
2012-04-05 13:00:00,42.62,42.71,42.59,42.7,11300.0,40.0623,40.1469,40.0341,40.1375,11300.0
2012-04-05 13:30:00,42.7,42.71,42.63,42.68,35600.0,40.1375,40.1469,40.0717,40.1187,35600.0
2012-04-05 14:00:00,42.69,42.71,42.61,42.71,25200.0,40.1281,40.1469,40.0529,40.1469,25200.0
2012-04-05 14:30:00,42.7,42.71,42.54,42.55,34700.0,40.1375,40.1469,39.9871,39.9965,34700.0
2012-04-05 15:00:00,42.56,42.61,42.53,42.61,23800.0,40.0059,40.0529,39.9777,40.0529,23800.0
2012-04-05 15:30:00,42.6,42.75,42.59,42.67,68100.0,40.0435,40.1845,40.0341,40.1093,68100.0
2012-04-09 09:30:00,42.12,42.12,41.51,41.55,28900.0,39.5923,39.5923,39.0189,39.0565,28900.0
2012-04-09 10:00:00,41.54,41.62,41.5,41.59,46300.0,39.0471,39.1223,39.0095,39.0941,46300.0
2012-04-09 10:30:00,41.58,41.58,41.44,41.46,27000.0,39.0847,39.0847,38.9531,38.9719,27000.0
2012-04-09 11:00:00,41.46,41.47,41.27,41.35,35000.0,38.9719,38.9813,38.7933,38.8685,35000.0
2012-04-09 11:30:00,41.36,41.38,41.2,41.26,34200.0,38.8779,38.8967,38.7275,38.7839,34200.0
2012-04-09 12:00:00,41.26,41.28,41.13,41.25,32700.0,38.7839,38.8027,38.6617,38.7745,32700.0
2012-04-09 12:30:00,41.26,41.3,41.13,41.19,48700.0,38.7839,38.8215,38.6617,38.7181,48700.0
2012-04-09 13:00:00,41.19,41.26,41.11,41.14,61300.0,38.7181,38.7839,38.6429,38.6711,61300.0
2012-04-09 13:30:00,41.15,41.22,41.12,41.15,31200.0,38.6805,38.7463,38.6523,38.6805,31200.0
2012-04-09 14:00:00,41.14,41.21,41.05,41.18,61900.0,38.6711,38.7369,38.5865,38.7087,61900.0
2012-04-09 14:30:00,41.18,41.23,41.16,41.2,53600.0,38.7087,38.7557,38.6899,38.7275,53600.0
2012-04-09 15:00:00,41.21,41.29,41.19,41.26,62000.0,38.7369,38.8121,38.7181,38.7839,62000.0
2012-04-09 15:30:00,41.26,41.46,41.22,41.44,224600.0,38.7839,38.9719,38.7463,38.9531,224600.0
2012-04-10 09:30:00,41.43,41.54,41.17,41.27,42800.0,38.9437,39.0471,38.6993,38.7933,42800.0
2012-04-10 10:00:00,41.25,41.25,41.0,41.01,25800.0,38.7745,38.7745,38.5395,38.5489,25800.0
2012-04-10 10:30:00,41.02,41.07,40.94,40.95,22900.0,38.5583,38.6053,38.4831,38.4925,22900.0
2012-04-10 11:00:00,40.96,41.15,40.94,41.0,108500.0,38.5019,38.6805,38.4831,38.5395,108500.0
2012-04-10 11:30:00,41.01,41.08,40.81,40.89,59800.0,38.5489,38.6147,38.361,38.4361,59800.0
2012-04-10 12:00:00,40.88,41.05,40.88,41.01,86600.0,38.4267,38.5865,38.4267,38.5489,86600.0
2012-04-10 12:30:00,41.02,41.05,40.88,40.93,44900.0,38.5583,38.5865,38.4267,38.4737,44900.0
2012-04-10 13:00:00,40.95,41.05,40.88,40.92,36000.0,38.4925,38.5865,38.4267,38.4643,36000.0
2012-04-10 13:30:00,40.92,41.15,40.88,41.02,40100.0,38.4643,38.6805,38.4267,38.5583,40100.0
2012-04-10 14:00:00,41.04,41.07,40.96,41.05,59000.0,38.5771,38.6053,38.5019,38.5865,59000.0
2012-04-10 14:30:00,41.05,41.06,40.89,40.9,39600.0,38.5865,38.5959,38.4361,38.4455,39600.0
2012-04-10 15:00:00,40.89,40.91,40.8,40.8,70900.0,38.4361,38.4549,38.3516,38.3516,70900.0
2012-04-10 15:30:00,40.8,41.01,40.8,41.0,215900.0,38.3516,38.5489,38.3516,38.5395,215900.0
2012-04-11 09:30:00,41.44,41.6,41.26,41.31,101700.0,38.9531,39.1035,38.7839,38.8309,101700.0
2012-04-11 10:00:00,41.29,41.53,41.28,41.31,61900.0,38.8121,39.0377,38.8027,38.8309,61900.0
2012-04-11 10:30:00,41.32,41.37,41.22,41.23,36200.0,38.8403,38.8873,38.7463,38.7557,36200.0
2012-04-11 11:00:00,41.23,41.23,41.03,41.07,24400.0,38.7557,38.7557,38.5677,38.6053,24400.0
2012-04-11 11:30:00,41.07,41.19,41.02,41.1,27600.0,38.6053,38.7181,38.5583,38.6335,27600.0
2012-04-11 12:00:00,41.11,41.18,41.06,41.11,27400.0,38.6429,38.7087,38.5959,38.6429,27400.0
2012-04-11 12:30:00,41.09,41.32,41.09,41.21,86600.0,38.6241,38.8403,38.6241,38.7369,86600.0
2012-04-11 13:00:00,41.21,41.22,41.09,41.1,11300.0,38.7369,38.7463,38.6241,38.6335,11300.0
2012-04-11 13:30:00,41.09,41.23,41.08,41.21,38900.0,38.6241,38.7557,38.6147,38.7369,38900.0
2012-04-11 14:00:00,41.2,41.2,41.07,41.14,20100.0,38.7275,38.7275,38.6053,38.6711,20100.0
2012-04-11 14:30:00,41.14,41.19,41.03,41.18,104600.0,38.6711,38.7181,38.5677,38.7087,104600.0
2012-04-11 15:00:00,41.17,41.23,41.14,41.21,49700.0,38.6993,38.7557,38.6711,38.7369,49700.0
2012-04-11 15:30:00,41.21,41.35,41.2,41.31,155200.0,38.7369,38.8685,38.7275,38.8309,155200.0
2012-04-12 09:30:00,41.46,42.49,41.45,42.47,92000.0,38.9719,39.9401,38.9625,39.9213,92000.0
2012-04-12 10:00:00,42.47,42.8,42.33,42.8,122700.0,39.9213,40.2315,39.7897,40.2315,122700.0
2012-04-12 10:30:00,42.8,43.25,42.79,43.23,95800.0,40.2315,40.6545,40.2221,40.6357,95800.0
2012-04-12 11:00:00,43.24,43.49,43.1,43.1,90500.0,40.6451,40.8801,40.5135,40.5135,90500.0
2012-04-12 11:30:00,43.1,43.45,43.09,43.39,55300.0,40.5135,40.8425,40.5041,40.7861,55300.0
2012-04-12 12:00:00,43.39,43.5,43.28,43.37,41100.0,40.7861,40.8895,40.6827,40.7673,41100.0
2012-04-12 12:30:00,43.36,43.61,43.36,43.61,50500.0,40.7579,40.9929,40.7579,40.9929,50500.0
2012-04-12 13:00:00,43.61,43.61,43.4,43.5,73000.0,40.9929,40.9929,40.7955,40.8895,73000.0
2012-04-12 13:30:00,43.5,43.61,43.48,43.6,55800.0,40.8895,40.9929,40.8707,40.9835,55800.0
2012-04-12 14:00:00,43.6,43.61,43.45,43.48,44400.0,40.9835,40.9929,40.8425,40.8707,44400.0
2012-04-12 14:30:00,43.48,43.49,43.33,43.36,41600.0,40.8707,40.8801,40.7297,40.7579,41600.0
2012-04-12 15:00:00,43.36,43.38,43.24,43.26,98500.0,40.7579,40.7767,40.6451,40.6639,98500.0
2012-04-12 15:30:00,43.26,43.43,43.08,43.15,223600.0,40.6639,40.8237,40.4947,40.5605,223600.0
2012-04-13 09:30:00,42.87,43.1,42.45,42.45,37200.0,40.2973,40.5135,39.9025,39.9025,37200.0
2012-04-13 10:00:00,42.43,42.46,42.19,42.21,38500.0,39.8837,39.9119,39.6581,39.6769,38500.0
2012-04-13 10:30:00,42.21,42.21,41.97,42.13,36400.0,39.6769,39.6769,39.4513,39.6017,36400.0
2012-04-13 11:00:00,42.11,42.39,42.09,42.31,35300.0,39.5829,39.8461,39.5641,39.7709,35300.0
2012-04-13 11:30:00,42.31,42.33,42.23,42.25,24100.0,39.7709,39.7897,39.6957,39.7145,24100.0
2012-04-13 12:00:00,42.25,42.34,42.23,42.28,25800.0,39.7145,39.7991,39.6957,39.7427,25800.0
2012-04-13 12:30:00,42.28,42.45,42.26,42.34,41100.0,39.7427,39.9025,39.7239,39.7991,41100.0
2012-04-13 13:00:00,42.33,42.35,42.24,42.29,25900.0,39.7897,39.8085,39.7051,39.7521,25900.0
2012-04-13 13:30:00,42.3,42.53,42.29,42.45,51400.0,39.7615,39.9777,39.7521,39.9025,51400.0
2012-04-13 14:00:00,42.42,42.53,42.39,42.42,41600.0,39.8743,39.9777,39.8461,39.8743,41600.0
2012-04-13 14:30:00,42.4,42.45,42.22,42.25,35800.0,39.8555,39.9025,39.6863,39.7145,35800.0
2012-04-13 15:00:00,42.24,42.36,42.22,42.26,43500.0,39.7051,39.8179,39.6863,39.7239,43500.0
2012-04-13 15:30:00,42.25,42.32,42.11,42.26,156600.0,39.7145,39.7803,39.5829,39.7239,156600.0
2012-04-16 09:30:00,42.52,42.52,41.76,41.79,27600.0,39.9683,39.9683,39.2539,39.2821,27600.0
2012-04-16 10:00:00,41.79,41.8,41.54,41.8,21500.0,39.2821,39.2915,39.0471,39.2915,21500.0
2012-04-16 10:30:00,41.8,41.94,41.72,41.87,33300.0,39.2915,39.4231,39.2163,39.3573,33300.0
2012-04-16 11:00:00,41.87,41.97,41.8,41.89,24400.0,39.3573,39.4513,39.2915,39.3761,24400.0
2012-04-16 11:30:00,41.9,42.11,41.86,42.0,25100.0,39.3855,39.5829,39.3479,39.4795,25100.0
2012-04-16 12:00:00,42.02,42.18,41.93,42.06,20200.0,39.4983,39.6487,39.4137,39.5359,20200.0
2012-04-16 12:30:00,42.07,42.16,41.91,42.16,17100.0,39.5453,39.6299,39.3949,39.6299,17100.0
2012-04-16 13:00:00,42.18,42.22,42.01,42.08,62100.0,39.6487,39.6863,39.4889,39.5547,62100.0
2012-04-16 13:30:00,42.09,42.38,42.07,42.29,18600.0,39.5641,39.8367,39.5453,39.7521,18600.0
2012-04-16 14:00:00,42.28,42.3,42.09,42.15,18500.0,39.7427,39.7615,39.5641,39.6205,18500.0
2012-04-16 14:30:00,42.16,42.19,42.05,42.06,31500.0,39.6299,39.6581,39.5265,39.5359,31500.0
2012-04-16 15:00:00,42.06,42.15,41.99,42.02,36900.0,39.5359,39.6205,39.4701,39.4983,36900.0
2012-04-16 15:30:00,42.01,42.07,41.88,41.96,103600.0,39.4889,39.5453,39.3667,39.4419,103600.0
2012-04-17 09:30:00,42.06,42.51,42.04,42.47,22000.0,39.5359,39.9589,39.5171,39.9213,22000.0
2012-04-17 10:00:00,42.43,42.72,42.29,42.68,13900.0,39.8837,40.1563,39.7521,40.1187,13900.0
2012-04-17 10:30:00,42.69,43.25,42.69,43.24,41700.0,40.1281,40.6545,40.1281,40.6451,41700.0
2012-04-17 11:00:00,43.25,43.37,43.22,43.24,60600.0,40.6545,40.7673,40.6263,40.6451,60600.0
2012-04-17 11:30:00,43.25,43.35,43.24,43.29,24900.0,40.6545,40.7485,40.6451,40.6921,24900.0
2012-04-17 12:00:00,43.3,43.36,43.25,43.36,19600.0,40.7015,40.7579,40.6545,40.7579,19600.0
2012-04-17 12:30:00,43.34,43.51,43.33,43.49,34500.0,40.7391,40.8989,40.7297,40.8801,34500.0
2012-04-17 13:00:00,43.49,43.53,43.47,43.51,28400.0,40.8801,40.9177,40.8613,40.8989,28400.0
2012-04-17 13:30:00,43.51,43.54,43.48,43.52,25200.0,40.8989,40.9271,40.8707,40.9083,25200.0
2012-04-17 14:00:00,43.52,43.56,43.49,43.52,24000.0,40.9083,40.9459,40.8801,40.9083,24000.0
2012-04-17 14:30:00,43.53,43.54,43.44,43.48,39400.0,40.9177,40.9271,40.8331,40.8707,39400.0
2012-04-17 15:00:00,43.47,43.48,43.34,43.44,53100.0,40.8613,40.8707,40.7391,40.8331,53100.0
2012-04-17 15:30:00,43.45,43.46,43.08,43.18,168500.0,40.8425,40.8519,40.4947,40.5887,168500.0
2012-04-18 09:30:00,43.05,43.17,42.89,43.17,17000.0,40.4665,40.5793,40.3161,40.5793,17000.0
2012-04-18 10:00:00,43.18,43.32,43.01,43.01,42000.0,40.5887,40.7203,40.4289,40.4289,42000.0
2012-04-18 10:30:00,43.01,43.27,42.95,43.12,20200.0,40.4289,40.6733,40.3725,40.5323,20200.0
2012-04-18 11:00:00,43.14,43.17,42.98,43.08,23700.0,40.5511,40.5793,40.4007,40.4947,23700.0
2012-04-18 11:30:00,43.08,43.09,42.94,43.03,24700.0,40.4947,40.5041,40.3631,40.4477,24700.0
2012-04-18 12:00:00,43.04,43.1,42.96,43.07,51600.0,40.4571,40.5135,40.3819,40.4853,51600.0
2012-04-18 12:30:00,43.08,43.16,43.03,43.14,23500.0,40.4947,40.5699,40.4477,40.5511,23500.0
2012-04-18 13:00:00,43.12,43.29,43.09,43.28,34100.0,40.5323,40.6921,40.5041,40.6827,34100.0
2012-04-18 13:30:00,43.26,43.27,43.01,43.03,42000.0,40.6639,40.6733,40.4289,40.4477,42000.0
2012-04-18 14:00:00,43.04,43.23,43.02,43.12,50500.0,40.4571,40.6357,40.4383,40.5323,50500.0
2012-04-18 14:30:00,43.12,43.29,43.12,43.29,26800.0,40.5323,40.6921,40.5323,40.6921,26800.0
2012-04-18 15:00:00,43.29,43.35,43.23,43.27,52100.0,40.6921,40.7485,40.6357,40.6733,52100.0
2012-04-18 15:30:00,43.27,43.34,43.21,43.21,77200.0,40.6733,40.7391,40.6169,40.6169,77200.0
2012-04-19 09:30:00,43.32,44.04,43.32,43.97,22400.0,40.7203,41.3971,40.7203,41.3313,22400.0
2012-04-19 10:00:00,43.94,43.94,43.17,43.59,21700.0,41.3031,41.3031,40.5793,40.9741,21700.0
2012-04-19 10:30:00,43.61,44.03,43.61,43.69,23800.0,40.9929,41.3877,40.9929,41.0681,23800.0
2012-04-19 11:00:00,43.7,43.81,43.61,43.62,13000.0,41.0775,41.1809,40.9929,41.0023,13000.0
2012-04-19 11:30:00,43.54,43.6,43.43,43.59,9200.0,40.9271,40.9835,40.8237,40.9741,9200.0
2012-04-19 12:00:00,43.58,43.58,43.31,43.34,33700.0,40.9647,40.9647,40.7109,40.7391,33700.0
2012-04-19 12:30:00,43.33,43.49,43.29,43.46,53100.0,40.7297,40.8801,40.6921,40.8519,53100.0
2012-04-19 13:00:00,43.45,43.51,43.33,43.47,27200.0,40.8425,40.8989,40.7297,40.8613,27200.0
2012-04-19 13:30:00,43.47,43.53,43.29,43.33,14500.0,40.8613,40.9177,40.6921,40.7297,14500.0
2012-04-19 14:00:00,43.34,43.38,43.01,43.05,77600.0,40.7391,40.7767,40.4289,40.4665,77600.0
2012-04-19 14:30:00,43.02,43.06,42.86,43.03,98700.0,40.4383,40.4759,40.2879,40.4477,98700.0
2012-04-19 15:00:00,43.03,43.13,42.94,43.09,53800.0,40.4477,40.5417,40.3631,40.5041,53800.0
2012-04-19 15:30:00,43.09,43.19,43.03,43.07,141600.0,40.5041,40.5981,40.4477,40.4853,141600.0
2012-04-20 09:30:00,43.28,43.56,43.08,43.21,82600.0,40.6827,40.9459,40.4947,40.6169,82600.0
2012-04-20 10:00:00,43.28,43.29,42.87,42.87,43200.0,40.6827,40.6921,40.2973,40.2973,43200.0
2012-04-20 10:30:00,42.88,42.96,42.79,42.87,36100.0,40.3067,40.3819,40.2221,40.2973,36100.0
2012-04-20 11:00:00,42.86,42.9,42.7,42.89,53000.0,40.2879,40.3255,40.1375,40.3161,53000.0
2012-04-20 11:30:00,42.89,43.08,42.87,43.08,18500.0,40.3161,40.4947,40.2973,40.4947,18500.0
2012-04-20 12:00:00,43.11,43.2,43.11,43.12,12900.0,40.5229,40.6075,40.5229,40.5323,12900.0
2012-04-20 12:30:00,43.14,43.24,43.09,43.24,53900.0,40.5511,40.6451,40.5041,40.6451,53900.0
2012-04-20 13:00:00,43.24,43.3,43.2,43.27,44400.0,40.6451,40.7015,40.6075,40.6733,44400.0
2012-04-20 13:30:00,43.25,43.25,42.93,42.96,26000.0,40.6545,40.6545,40.3537,40.3819,26000.0
2012-04-20 14:00:00,42.95,42.95,42.75,42.79,90600.0,40.3725,40.3725,40.1845,40.2221,90600.0
2012-04-20 14:30:00,42.79,42.87,42.78,42.78,27300.0,40.2221,40.2973,40.2127,40.2127,27300.0
2012-04-20 15:00:00,42.79,42.83,42.69,42.78,50600.0,40.2221,40.2597,40.1281,40.2127,50600.0
2012-04-20 15:30:00,42.77,42.86,42.75,42.79,106600.0,40.2033,40.2879,40.1845,40.2221,106600.0
2012-04-23 09:30:00,42.41,42.41,41.78,41.8,24100.0,39.8649,39.8649,39.2727,39.2915,24100.0
2012-04-23 10:00:00,41.78,41.98,41.77,41.8,44600.0,39.2727,39.4607,39.2633,39.2915,44600.0
2012-04-23 10:30:00,41.79,41.88,41.68,41.81,29700.0,39.2821,39.3667,39.1787,39.3009,29700.0
2012-04-23 11:00:00,41.77,41.89,41.75,41.86,15600.0,39.2633,39.3761,39.2445,39.3479,15600.0
2012-04-23 11:30:00,41.88,41.96,41.86,41.95,12600.0,39.3667,39.4419,39.3479,39.4325,12600.0
2012-04-23 12:00:00,41.94,42.1,41.86,42.02,75500.0,39.4231,39.5735,39.3479,39.4983,75500.0
2012-04-23 12:30:00,42.02,42.07,42.01,42.06,13300.0,39.4983,39.5453,39.4889,39.5359,13300.0
2012-04-23 13:00:00,42.05,42.08,41.99,42.03,23700.0,39.5265,39.5547,39.4701,39.5077,23700.0
2012-04-23 13:30:00,42.03,42.09,41.89,41.95,52500.0,39.5077,39.5641,39.3761,39.4325,52500.0
2012-04-23 14:00:00,41.96,42.29,41.96,42.26,32100.0,39.4419,39.7521,39.4419,39.7239,32100.0
2012-04-23 14:30:00,42.25,42.35,42.22,42.26,29000.0,39.7145,39.8085,39.6863,39.7239,29000.0
2012-04-23 15:00:00,42.25,42.32,42.16,42.32,84200.0,39.7145,39.7803,39.6299,39.7803,84200.0
2012-04-23 15:30:00,42.32,42.55,42.25,42.48,164500.0,39.7803,39.9965,39.7145,39.9307,164500.0
2012-04-24 09:30:00,42.48,42.73,42.1,42.19,27200.0,39.9307,40.1657,39.5735,39.6581,27200.0
2012-04-24 10:00:00,42.2,42.52,42.2,42.39,14900.0,39.6675,39.9683,39.6675,39.8461,14900.0
2012-04-24 10:30:00,42.37,42.61,42.36,42.58,18300.0,39.8273,40.0529,39.8179,40.0247,18300.0
2012-04-24 11:00:00,42.58,42.88,42.58,42.87,28800.0,40.0247,40.3067,40.0247,40.2973,28800.0
2012-04-24 11:30:00,42.87,42.97,42.8,42.81,24100.0,40.2973,40.3913,40.2315,40.2409,24100.0
2012-04-24 12:00:00,42.81,42.86,42.75,42.77,38700.0,40.2409,40.2879,40.1845,40.2033,38700.0
2012-04-24 12:30:00,42.78,42.78,42.65,42.71,21300.0,40.2127,40.2127,40.0905,40.1469,21300.0
2012-04-24 13:00:00,42.7,42.72,42.64,42.66,19400.0,40.1375,40.1563,40.0811,40.0999,19400.0
2012-04-24 13:30:00,42.66,42.78,42.61,42.75,54500.0,40.0999,40.2127,40.0529,40.1845,54500.0
2012-04-24 14:00:00,42.74,42.8,42.68,42.72,49600.0,40.1751,40.2315,40.1187,40.1563,49600.0
2012-04-24 14:30:00,42.72,42.77,42.7,42.73,17600.0,40.1563,40.2033,40.1375,40.1657,17600.0
2012-04-24 15:00:00,42.74,42.77,42.61,42.63,26000.0,40.1751,40.2033,40.0529,40.0717,26000.0
2012-04-24 15:30:00,42.63,42.74,42.62,42.67,78300.0,40.0717,40.1751,40.0623,40.1093,78300.0
2012-04-25 09:30:00,43.23,44.35,43.23,43.96,285500.0,40.6357,41.6885,40.6357,41.3219,285500.0
2012-04-25 10:00:00,43.92,43.94,43.69,43.71,120500.0,41.2843,41.3031,41.0681,41.0869,120500.0
2012-04-25 10:30:00,43.73,43.82,43.64,43.79,66100.0,41.1057,41.1903,41.0211,41.1621,66100.0
2012-04-25 11:00:00,43.79,43.86,43.72,43.83,58200.0,41.1621,41.2279,41.0963,41.1997,58200.0
2012-04-25 11:30:00,43.83,43.85,43.73,43.73,24500.0,41.1997,41.2185,41.1057,41.1057,24500.0
2012-04-25 12:00:00,43.73,43.76,43.54,43.72,31500.0,41.1057,41.1339,40.9271,41.0963,31500.0
2012-04-25 12:30:00,43.73,43.9,43.67,43.81,38300.0,41.1057,41.2655,41.0493,41.1809,38300.0
2012-04-25 13:00:00,43.81,43.84,43.75,43.75,23300.0,41.1809,41.2091,41.1245,41.1245,23300.0
2012-04-25 13:30:00,43.76,43.78,43.61,43.62,47300.0,41.1339,41.1527,40.9929,41.0023,47300.0
2012-04-25 14:00:00,43.6,43.61,43.37,43.37,32300.0,40.9835,40.9929,40.7673,40.7673,32300.0
2012-04-25 14:30:00,43.4,43.47,43.28,43.44,30700.0,40.7955,40.8613,40.6827,40.8331,30700.0
2012-04-25 15:00:00,43.44,43.48,43.27,43.28,31900.0,40.8331,40.8707,40.6733,40.6827,31900.0
2012-04-25 15:30:00,43.28,43.38,43.27,43.31,106900.0,40.6827,40.7767,40.6733,40.7109,106900.0
2012-04-26 09:30:00,43.1,43.55,42.85,43.47,71100.0,40.5135,40.9365,40.2785,40.8613,71100.0
2012-04-26 10:00:00,43.46,44.13,43.36,44.07,128100.0,40.8519,41.4817,40.7579,41.4253,128100.0
2012-04-26 10:30:00,44.06,44.17,43.98,44.1,76500.0,41.4159,41.5193,41.3407,41.4535,76500.0
2012-04-26 11:00:00,44.1,44.1,43.94,44.04,64100.0,41.4535,41.4535,41.3031,41.3971,64100.0
2012-04-26 11:30:00,44.04,44.15,43.92,44.12,62200.0,41.3971,41.5005,41.2843,41.4723,62200.0
2012-04-26 12:00:00,44.12,44.32,44.06,44.12,105900.0,41.4723,41.6603,41.4159,41.4723,105900.0
2012-04-26 12:30:00,44.14,44.17,43.7,43.72,68800.0,41.4911,41.5193,41.0775,41.0963,68800.0
2012-04-26 13:00:00,43.72,43.9,43.69,43.84,25200.0,41.0963,41.2655,41.0681,41.2091,25200.0
2012-04-26 13:30:00,43.85,44.0,43.83,43.89,20900.0,41.2185,41.3595,41.1997,41.2561,20900.0
2012-04-26 14:00:00,43.9,43.92,43.74,43.79,30100.0,41.2655,41.2843,41.1151,41.1621,30100.0
2012-04-26 14:30:00,43.8,43.81,43.69,43.72,39100.0,41.1715,41.1809,41.0681,41.0963,39100.0
2012-04-26 15:00:00,43.72,43.73,43.58,43.67,66300.0,41.0963,41.1057,40.9647,41.0493,66300.0
2012-04-26 15:30:00,43.68,43.69,43.44,43.46,244600.0,41.0587,41.0681,40.8331,40.8519,244600.0
2012-04-27 09:30:00,43.87,44.57,43.83,44.2,250900.0,41.2373,41.8953,41.1997,41.5475,250900.0
2012-04-27 10:00:00,44.17,44.18,43.3,43.34,111200.0,41.5193,41.5287,40.7015,40.7391,111200.0
2012-04-27 10:30:00,43.35,43.4,43.01,43.02,90000.0,40.7485,40.7955,40.4289,40.4383,90000.0
2012-04-27 11:00:00,42.99,43.16,42.9,43.15,135600.0,40.4101,40.5699,40.3255,40.5605,135600.0
2012-04-27 11:30:00,43.14,43.34,43.08,43.27,41600.0,40.5511,40.7391,40.4947,40.6733,41600.0
2012-04-27 12:00:00,43.28,43.53,43.28,43.53,47900.0,40.6827,40.9177,40.6827,40.9177,47900.0
2012-04-27 12:30:00,43.51,43.64,43.49,43.64,47400.0,40.8989,41.0211,40.8801,41.0211,47400.0
2012-04-27 13:00:00,43.64,43.94,43.63,43.78,56200.0,41.0211,41.3031,41.0117,41.1527,56200.0
2012-04-27 13:30:00,43.78,43.82,43.71,43.75,55600.0,41.1527,41.1903,41.0869,41.1245,55600.0
2012-04-27 14:00:00,43.75,43.82,43.6,43.79,52800.0,41.1245,41.1903,40.9835,41.1621,52800.0
2012-04-27 14:30:00,43.79,43.8,43.57,43.68,58500.0,41.1621,41.1715,40.9553,41.0587,58500.0
2012-04-27 15:00:00,43.68,43.78,43.59,43.75,83900.0,41.0587,41.1527,40.9741,41.1245,83900.0
2012-04-27 15:30:00,43.76,43.86,43.62,43.7,176100.0,41.1339,41.2279,41.0023,41.0775,176100.0
2012-04-30 09:30:00,43.58,43.58,42.98,43.15,40100.0,40.9647,40.9647,40.4007,40.5605,40100.0
2012-04-30 10:00:00,43.22,43.32,42.9,42.99,120100.0,40.6263,40.7203,40.3255,40.4101,120100.0
2012-04-30 10:30:00,42.97,42.97,42.72,42.81,19100.0,40.3913,40.3913,40.1563,40.2409,19100.0
2012-04-30 11:00:00,42.83,42.91,42.66,42.68,37300.0,40.2597,40.3349,40.0999,40.1187,37300.0
2012-04-30 11:30:00,42.69,42.88,42.66,42.81,30500.0,40.1281,40.3067,40.0999,40.2409,30500.0
2012-04-30 12:00:00,42.78,42.78,42.69,42.7,18900.0,40.2127,40.2127,40.1281,40.1375,18900.0
2012-04-30 12:30:00,42.71,42.8,42.69,42.76,25400.0,40.1469,40.2315,40.1281,40.1939,25400.0
2012-04-30 13:00:00,42.76,42.76,42.5,42.51,26200.0,40.1939,40.1939,39.9495,39.9589,26200.0
2012-04-30 13:30:00,42.51,42.6,42.4,42.55,37200.0,39.9589,40.0435,39.8555,39.9965,37200.0
2012-04-30 14:00:00,42.57,42.64,42.44,42.6,61400.0,40.0153,40.0811,39.8931,40.0435,61400.0
2012-04-30 14:30:00,42.58,42.76,42.58,42.7,79700.0,40.0247,40.1939,40.0247,40.1375,79700.0
2012-04-30 15:00:00,42.68,42.72,42.49,42.59,72900.0,40.1187,40.1563,39.9401,40.0341,72900.0
2012-04-30 15:30:00,42.59,42.79,42.58,42.72,169000.0,40.0341,40.2221,40.0247,40.1563,169000.0
2012-05-01 09:30:00,42.58,42.82,42.37,42.6,41400.0,40.0247,40.2503,39.8273,40.0435,41400.0
2012-05-01 10:00:00,42.63,43.17,42.63,43.11,50400.0,40.0717,40.5793,40.0717,40.5229,50400.0
2012-05-01 10:30:00,43.14,43.53,43.14,43.47,36200.0,40.5511,40.9177,40.5511,40.8613,36200.0
2012-05-01 11:00:00,43.48,43.6,43.41,43.57,73400.0,40.8707,40.9835,40.8049,40.9553,73400.0
2012-05-01 11:30:00,43.58,43.81,43.56,43.79,32900.0,40.9647,41.1809,40.9459,41.1621,32900.0
2012-05-01 12:00:00,43.78,43.78,43.6,43.64,25000.0,41.1527,41.1527,40.9835,41.0211,25000.0
2012-05-01 12:30:00,43.63,43.65,43.36,43.36,26400.0,41.0117,41.0305,40.7579,40.7579,26400.0
2012-05-01 13:00:00,43.36,43.36,43.23,43.31,49400.0,40.7579,40.7579,40.6357,40.7109,49400.0
2012-05-01 13:30:00,43.31,43.31,43.16,43.3,24600.0,40.7109,40.7109,40.5699,40.7015,24600.0
2012-05-01 14:00:00,43.28,43.34,43.17,43.28,76600.0,40.6827,40.7391,40.5793,40.6827,76600.0
2012-05-01 14:30:00,43.29,43.35,43.23,43.34,26600.0,40.6921,40.7485,40.6357,40.7391,26600.0
2012-05-01 15:00:00,43.34,43.54,43.32,43.47,45200.0,40.7391,40.9271,40.7203,40.8613,45200.0
2012-05-01 15:30:00,43.49,43.49,43.1,43.27,205200.0,40.8801,40.8801,40.5135,40.6733,205200.0
2012-05-02 09:30:00,43.06,43.23,42.97,43.22,27000.0,40.4759,40.6357,40.3913,40.6263,27000.0
2012-05-02 10:00:00,43.24,43.24,42.6,42.7,22200.0,40.6451,40.6451,40.0435,40.1375,22200.0
2012-05-02 10:30:00,42.66,42.97,42.65,42.81,33400.0,40.0999,40.3913,40.0905,40.2409,33400.0
2012-05-02 11:00:00,42.81,42.91,42.54,42.55,45100.0,40.2409,40.3349,39.9871,39.9965,45100.0
2012-05-02 11:30:00,42.55,42.58,42.45,42.48,25200.0,39.9965,40.0247,39.9025,39.9307,25200.0
2012-05-02 12:00:00,42.46,42.6,42.45,42.59,27800.0,39.9119,40.0435,39.9025,40.0341,27800.0
2012-05-02 12:30:00,42.58,42.58,42.46,42.52,17900.0,40.0247,40.0247,39.9119,39.9683,17900.0
2012-05-02 13:00:00,42.52,42.62,42.4,42.4,32400.0,39.9683,40.0623,39.8555,39.8555,32400.0
2012-05-02 13:30:00,42.4,42.48,42.35,42.44,28800.0,39.8555,39.9307,39.8085,39.8931,28800.0
2012-05-02 14:00:00,42.43,42.62,42.38,42.6,64200.0,39.8837,40.0623,39.8367,40.0435,64200.0
2012-05-02 14:30:00,42.6,42.6,42.44,42.45,34900.0,40.0435,40.0435,39.8931,39.9025,34900.0
2012-05-02 15:00:00,42.46,42.48,42.3,42.33,67800.0,39.9119,39.9307,39.7615,39.7897,67800.0
2012-05-02 15:30:00,42.33,42.5,42.3,42.41,217400.0,39.7897,39.9495,39.7615,39.8649,217400.0
2012-05-03 09:30:00,42.46,42.46,42.02,42.25,58900.0,39.9119,39.9119,39.4983,39.7145,58900.0
2012-05-03 10:00:00,42.16,42.17,41.78,41.88,77600.0,39.6299,39.6393,39.2727,39.3667,77600.0
2012-05-03 10:30:00,41.87,42.15,41.84,42.13,28900.0,39.3573,39.6205,39.3291,39.6017,28900.0
2012-05-03 11:00:00,42.16,42.23,41.85,41.9,110800.0,39.6299,39.6957,39.3385,39.3855,110800.0
2012-05-03 11:30:00,41.91,41.97,41.85,41.85,81900.0,39.3949,39.4513,39.3385,39.3385,81900.0
2012-05-03 12:00:00,41.87,41.91,41.74,41.84,53200.0,39.3573,39.3949,39.2351,39.3291,53200.0
2012-05-03 12:30:00,41.82,41.97,41.79,41.91,45600.0,39.3103,39.4513,39.2821,39.3949,45600.0
2012-05-03 13:00:00,41.91,41.97,41.81,41.95,66000.0,39.3949,39.4513,39.3009,39.4325,66000.0
2012-05-03 13:30:00,41.94,41.94,41.64,41.73,48600.0,39.4231,39.4231,39.1411,39.2257,48600.0
2012-05-03 14:00:00,41.72,41.78,41.63,41.63,40300.0,39.2163,39.2727,39.1317,39.1317,40300.0
2012-05-03 14:30:00,41.63,41.65,41.55,41.63,25300.0,39.1317,39.1505,39.0565,39.1317,25300.0
2012-05-03 15:00:00,41.63,41.65,41.58,41.64,99200.0,39.1317,39.1505,39.0847,39.1411,99200.0
2012-05-03 15:30:00,41.64,41.65,41.59,41.65,185900.0,39.1411,39.1505,39.0941,39.1505,185900.0
2012-05-04 09:30:00,41.49,41.56,40.76,40.76,24100.0,39.0001,39.0659,38.314,38.314,24100.0
2012-05-04 10:00:00,40.77,40.84,40.57,40.6,68400.0,38.3234,38.3892,38.1354,38.1636,68400.0
2012-05-04 10:30:00,40.61,40.61,40.49,40.52,99000.0,38.173,38.173,38.0602,38.0884,99000.0
2012-05-04 11:00:00,40.51,40.75,40.47,40.63,154700.0,38.079,38.3046,38.0414,38.1918,154700.0
2012-05-04 11:30:00,40.62,40.62,40.53,40.6,32800.0,38.1824,38.1824,38.0978,38.1636,32800.0
2012-05-04 12:00:00,40.59,40.59,40.45,40.5,24700.0,38.1542,38.1542,38.0226,38.0696,24700.0
2012-05-04 12:30:00,40.51,40.54,40.37,40.51,41900.0,38.079,38.1072,37.9474,38.079,41900.0
2012-05-04 13:00:00,40.52,40.78,40.52,40.78,40600.0,38.0884,38.3328,38.0884,38.3328,40600.0
2012-05-04 13:30:00,40.77,40.92,40.77,40.91,33500.0,38.3234,38.4643,38.3234,38.4549,33500.0
2012-05-04 14:00:00,40.9,40.92,40.84,40.88,25800.0,38.4455,38.4643,38.3892,38.4267,25800.0
2012-05-04 14:30:00,40.88,40.94,40.79,40.84,57400.0,38.4267,38.4831,38.3422,38.3892,57400.0
2012-05-04 15:00:00,40.83,40.93,40.83,40.87,37100.0,38.3798,38.4737,38.3798,38.4174,37100.0
2012-05-04 15:30:00,40.86,41.1,40.85,41.0,282400.0,38.408,38.6335,38.3986,38.5395,282400.0
2012-05-07 09:30:00,40.85,41.1,40.7,40.81,33600.0,38.3986,38.6335,38.2576,38.361,33600.0
2012-05-07 10:00:00,40.83,40.87,40.7,40.72,95300.0,38.3798,38.4174,38.2576,38.2764,95300.0
2012-05-07 10:30:00,40.74,40.82,40.73,40.74,28100.0,38.2952,38.3704,38.2858,38.2952,28100.0
2012-05-07 11:00:00,40.75,40.82,40.74,40.76,31700.0,38.3046,38.3704,38.2952,38.314,31700.0
2012-05-07 11:30:00,40.77,40.82,40.74,40.78,23300.0,38.3234,38.3704,38.2952,38.3328,23300.0
2012-05-07 12:00:00,40.8,40.91,40.78,40.86,18300.0,38.3516,38.4549,38.3328,38.408,18300.0
2012-05-07 12:30:00,40.86,40.96,40.83,40.87,14500.0,38.408,38.5019,38.3798,38.4174,14500.0
2012-05-07 13:00:00,40.87,40.97,40.82,40.84,27500.0,38.4174,38.5113,38.3704,38.3892,27500.0
2012-05-07 13:30:00,40.82,40.99,40.79,40.95,25700.0,38.3704,38.5301,38.3422,38.4925,25700.0
2012-05-07 14:00:00,40.94,41.02,40.88,40.91,23200.0,38.4831,38.5583,38.4267,38.4549,23200.0
2012-05-07 14:30:00,40.91,40.96,40.89,40.9,24400.0,38.4549,38.5019,38.4361,38.4455,24400.0
2012-05-07 15:00:00,40.91,40.95,40.75,40.82,43100.0,38.4549,38.4925,38.3046,38.3704,43100.0
2012-05-07 15:30:00,40.8,40.88,40.76,40.79,105500.0,38.3516,38.4267,38.314,38.3422,105500.0
2012-05-08 09:30:00,40.55,40.66,40.31,40.34,61700.0,38.1166,38.22,37.891,37.9192,61700.0
2012-05-08 10:00:00,40.31,40.33,39.9,39.9,60100.0,37.891,37.9098,37.5056,37.5056,60100.0
2012-05-08 10:30:00,39.9,40.04,39.9,40.0,87400.0,37.5056,37.6372,37.5056,37.5996,87400.0
2012-05-08 11:00:00,40.01,40.16,39.97,40.13,52600.0,37.609,37.75,37.5714,37.7218,52600.0
2012-05-08 11:30:00,40.13,40.33,40.1,40.28,19200.0,37.7218,37.9098,37.6936,37.8628,19200.0
2012-05-08 12:00:00,40.28,40.29,40.12,40.14,13700.0,37.8628,37.8722,37.7124,37.7312,13700.0
2012-05-08 12:30:00,40.12,40.31,40.09,40.3,29000.0,37.7124,37.891,37.6842,37.8816,29000.0
2012-05-08 13:00:00,40.29,40.47,40.27,40.43,24200.0,37.8722,38.0414,37.8534,38.0038,24200.0
2012-05-08 13:30:00,40.44,40.63,40.37,40.63,34800.0,38.0132,38.1918,37.9474,38.1918,34800.0
2012-05-08 14:00:00,40.63,40.63,40.51,40.59,23300.0,38.1918,38.1918,38.079,38.1542,23300.0
2012-05-08 14:30:00,40.6,40.8,40.59,40.78,47700.0,38.1636,38.3516,38.1542,38.3328,47700.0
2012-05-08 15:00:00,40.76,41.09,40.69,41.05,96400.0,38.314,38.6241,38.2482,38.5865,96400.0
2012-05-08 15:30:00,41.05,41.19,40.97,41.01,128400.0,38.5865,38.7181,38.5113,38.5489,128400.0
2012-05-09 09:30:00,40.54,40.54,40.0,40.06,78600.0,38.1072,38.1072,37.5996,37.656,78600.0
2012-05-09 10:00:00,40.07,40.36,40.07,40.22,85700.0,37.6654,37.938,37.6654,37.8064,85700.0
2012-05-09 10:30:00,40.22,40.25,39.97,40.14,51400.0,37.8064,37.8346,37.5714,37.7312,51400.0
2012-05-09 11:00:00,40.13,40.34,40.06,40.34,68000.0,37.7218,37.9192,37.656,37.9192,68000.0
2012-05-09 11:30:00,40.35,40.51,40.35,40.41,20000.0,37.9286,38.079,37.9286,37.985,20000.0
2012-05-09 12:00:00,40.38,40.4,40.24,40.35,13800.0,37.9568,37.9756,37.8252,37.9286,13800.0
2012-05-09 12:30:00,40.33,40.34,40.13,40.25,22100.0,37.9098,37.9192,37.7218,37.8346,22100.0
2012-05-09 13:00:00,40.26,40.52,40.24,40.41,39800.0,37.844,38.0884,37.8252,37.985,39800.0
2012-05-09 13:30:00,40.43,40.61,40.43,40.52,19800.0,38.0038,38.173,38.0038,38.0884,19800.0
2012-05-09 14:00:00,40.52,40.52,40.38,40.45,37900.0,38.0884,38.0884,37.9568,38.0226,37900.0
2012-05-09 14:30:00,40.44,40.51,40.3,40.33,34700.0,38.0132,38.079,37.8816,37.9098,34700.0
2012-05-09 15:00:00,40.33,40.36,40.22,40.25,82300.0,37.9098,37.938,37.8064,37.8346,82300.0
2012-05-09 15:30:00,40.25,40.55,40.24,40.43,200600.0,37.8346,38.1166,37.8252,38.0038,200600.0
2012-05-10 09:30:00,40.72,40.9,40.58,40.68,30600.0,38.2764,38.4455,38.1448,38.2388,30600.0
2012-05-10 10:00:00,40.69,41.04,40.66,40.89,41500.0,38.2482,38.5771,38.22,38.4361,41500.0
2012-05-10 10:30:00,40.85,40.93,40.67,40.71,27400.0,38.3986,38.4737,38.2294,38.267,27400.0
2012-05-10 11:00:00,40.72,40.75,40.55,40.69,24400.0,38.2764,38.3046,38.1166,38.2482,24400.0
2012-05-10 11:30:00,40.71,40.71,40.49,40.49,17300.0,38.267,38.267,38.0602,38.0602,17300.0
2012-05-10 12:00:00,40.5,40.57,40.4,40.51,16200.0,38.0696,38.1354,37.9756,38.079,16200.0
2012-05-10 12:30:00,40.53,40.79,40.51,40.78,15000.0,38.0978,38.3422,38.079,38.3328,15000.0
2012-05-10 13:00:00,40.8,40.89,40.55,40.59,20300.0,38.3516,38.4361,38.1166,38.1542,20300.0
2012-05-10 13:30:00,40.59,40.64,40.47,40.5,18000.0,38.1542,38.2012,38.0414,38.0696,18000.0
2012-05-10 14:00:00,40.5,40.57,40.47,40.56,15200.0,38.0696,38.1354,38.0414,38.126,15200.0
2012-05-10 14:30:00,40.54,40.57,40.46,40.52,34300.0,38.1072,38.1354,38.032,38.0884,34300.0
2012-05-10 15:00:00,40.52,40.57,40.48,40.54,36000.0,38.0884,38.1354,38.0508,38.1072,36000.0
2012-05-10 15:30:00,40.54,40.61,40.39,40.51,89100.0,38.1072,38.173,37.9662,38.079,89100.0
2012-05-11 09:30:00,40.3,40.67,40.2,40.39,7300.0,37.8816,38.2294,37.7876,37.9662,7300.0
2012-05-11 10:00:00,40.41,40.55,40.3,40.45,17400.0,37.985,38.1166,37.8816,38.0226,17400.0
2012-05-11 10:30:00,40.43,40.66,40.3,40.35,12300.0,38.0038,38.22,37.8816,37.9286,12300.0
2012-05-11 11:00:00,40.33,40.48,40.32,40.43,10400.0,37.9098,38.0508,37.9004,38.0038,10400.0
2012-05-11 11:30:00,40.45,40.48,40.19,40.29,18500.0,38.0226,38.0508,37.7782,37.8722,18500.0
2012-05-11 12:00:00,40.29,40.31,40.22,40.22,5700.0,37.8722,37.891,37.8064,37.8064,5700.0
2012-05-11 12:30:00,40.22,40.22,40.1,40.12,20800.0,37.8064,37.8064,37.6936,37.7124,20800.0
2012-05-11 13:00:00,40.11,40.15,40.02,40.03,12600.0,37.703,37.7406,37.6184,37.6278,12600.0
2012-05-11 13:30:00,40.04,40.12,40.03,40.08,14200.0,37.6372,37.7124,37.6278,37.6748,14200.0
2012-05-11 14:00:00,40.08,40.1,39.98,40.08,18900.0,37.6748,37.6936,37.5808,37.6748,18900.0
2012-05-11 14:30:00,40.07,40.09,39.98,40.04,64600.0,37.6654,37.6842,37.5808,37.6372,64600.0
2012-05-11 15:00:00,40.06,40.07,39.98,40.03,43700.0,37.656,37.6654,37.5808,37.6278,43700.0
2012-05-11 15:30:00,40.0,40.07,39.97,40.04,124200.0,37.5996,37.6654,37.5714,37.6372,124200.0
2012-05-14 09:30:00,39.71,39.83,39.35,39.49,90100.0,37.327,37.4398,36.9886,37.1202,90100.0
2012-05-14 10:00:00,39.48,39.59,39.38,39.48,99600.0,37.1108,37.2142,37.0168,37.1108,99600.0
2012-05-14 10:30:00,39.47,39.62,39.35,39.55,85200.0,37.1014,37.2424,36.9886,37.1766,85200.0
2012-05-14 11:00:00,39.55,39.77,39.47,39.77,39200.0,37.1766,37.3834,37.1014,37.3834,39200.0
2012-05-14 11:30:00,39.78,39.79,39.56,39.75,30600.0,37.3928,37.4022,37.186,37.3646,30600.0
2012-05-14 12:00:00,39.74,39.81,39.66,39.69,33300.0,37.3552,37.421,37.28,37.3082,33300.0
2012-05-14 12:30:00,39.7,39.71,39.62,39.64,34700.0,37.3176,37.327,37.2424,37.2612,34700.0
2012-05-14 13:00:00,39.65,39.71,39.63,39.7,39400.0,37.2706,37.327,37.2518,37.3176,39400.0
2012-05-14 13:30:00,39.69,39.82,39.68,39.68,37700.0,37.3082,37.4304,37.2988,37.2988,37700.0
2012-05-14 14:00:00,39.67,39.8,39.67,39.72,15600.0,37.2894,37.4116,37.2894,37.3364,15600.0
2012-05-14 14:30:00,39.72,39.73,39.56,39.59,49100.0,37.3364,37.3458,37.186,37.2142,49100.0
2012-05-14 15:00:00,39.6,39.61,39.5,39.58,55000.0,37.2236,37.233,37.1296,37.2048,55000.0
2012-05-14 15:30:00,39.58,39.69,39.54,39.65,112700.0,37.2048,37.3082,37.1672,37.2706,112700.0
2012-05-15 09:30:00,39.56,39.79,39.4,39.47,46500.0,37.186,37.4022,37.0356,37.1014,46500.0
2012-05-15 10:00:00,39.5,39.67,39.5,39.54,37800.0,37.1296,37.2894,37.1296,37.1672,37800.0
2012-05-15 10:30:00,39.52,39.53,39.23,39.26,33400.0,37.1484,37.1578,36.8758,36.904,33400.0
2012-05-15 11:00:00,39.24,39.25,39.16,39.21,26700.0,36.8852,36.8946,36.81,36.857,26700.0
2012-05-15 11:30:00,39.2,39.4,39.2,39.32,71700.0,36.8476,37.0356,36.8476,36.9604,71700.0
2012-05-15 12:00:00,39.34,39.39,39.25,39.27,86800.0,36.9792,37.0262,36.8946,36.9134,86800.0
2012-05-15 12:30:00,39.27,39.28,39.14,39.2,59400.0,36.9134,36.9228,36.7912,36.8476,59400.0
2012-05-15 13:00:00,39.2,39.25,39.13,39.24,36700.0,36.8476,36.8946,36.7818,36.8852,36700.0
2012-05-15 13:30:00,39.24,39.25,39.05,39.13,31800.0,36.8852,36.8946,36.7066,36.7818,31800.0
2012-05-15 14:00:00,39.13,39.3,39.09,39.24,72800.0,36.7818,36.9416,36.7442,36.8852,72800.0
2012-05-15 14:30:00,39.25,39.25,39.15,39.17,63900.0,36.8946,36.8946,36.8006,36.8194,63900.0
2012-05-15 15:00:00,39.17,39.17,38.74,38.74,119000.0,36.8194,36.8194,36.4152,36.4152,119000.0
2012-05-15 15:30:00,38.76,38.96,38.76,38.88,283100.0,36.434,36.622,36.434,36.5468,283100.0
2012-05-16 09:30:00,39.06,39.28,38.95,39.01,37800.0,36.716,36.9228,36.6126,36.669,37800.0
2012-05-16 10:00:00,39.04,39.15,38.86,39.01,39400.0,36.6972,36.8006,36.528,36.669,39400.0
2012-05-16 10:30:00,39.01,39.1,38.84,38.85,20800.0,36.669,36.7536,36.5092,36.5186,20800.0
2012-05-16 11:00:00,38.86,38.93,38.68,38.82,41800.0,36.528,36.5938,36.3588,36.4904,41800.0
2012-05-16 11:30:00,38.85,39.03,38.83,38.99,14600.0,36.5186,36.6878,36.4998,36.6502,14600.0
2012-05-16 12:00:00,38.99,39.08,38.86,38.92,22800.0,36.6502,36.7348,36.528,36.5844,22800.0
2012-05-16 12:30:00,38.91,39.17,38.9,39.15,44500.0,36.575,36.8194,36.5656,36.8006,44500.0
2012-05-16 13:00:00,39.14,39.24,39.03,39.18,39000.0,36.7912,36.8852,36.6878,36.8288,39000.0
2012-05-16 13:30:00,39.19,39.21,39.02,39.08,31200.0,36.8382,36.857,36.6784,36.7348,31200.0
2012-05-16 14:00:00,39.09,39.19,38.88,38.96,33000.0,36.7442,36.8382,36.5468,36.622,33000.0
2012-05-16 14:30:00,38.95,39.11,38.84,39.09,39800.0,36.6126,36.763,36.5092,36.7442,39800.0
2012-05-16 15:00:00,39.09,39.09,38.81,38.81,43900.0,36.7442,36.7442,36.481,36.481,43900.0
2012-05-16 15:30:00,38.81,38.88,38.74,38.75,103800.0,36.481,36.5468,36.4152,36.4246,103800.0
2012-05-17 09:30:00,38.63,39.07,38.4,38.58,71100.0,36.3118,36.7254,36.0956,36.2648,71100.0
2012-05-17 10:00:00,38.55,38.76,38.34,38.49,52800.0,36.2366,36.434,36.0392,36.1802,52800.0
2012-05-17 10:30:00,38.49,38.61,38.42,38.49,41900.0,36.1802,36.293,36.1144,36.1802,41900.0
2012-05-17 11:00:00,38.5,38.54,38.31,38.32,28900.0,36.1896,36.2272,36.011,36.0204,28900.0
2012-05-17 11:30:00,38.31,38.48,38.26,38.46,38400.0,36.011,36.1708,35.964,36.152,38400.0
2012-05-17 12:00:00,38.45,38.46,38.28,38.33,63500.0,36.1426,36.152,35.9828,36.0298,63500.0
2012-05-17 12:30:00,38.34,38.39,38.12,38.2,48600.0,36.0392,36.0862,35.8324,35.9076,48600.0
2012-05-17 13:00:00,38.21,38.41,38.19,38.31,32300.0,35.917,36.105,35.8982,36.011,32300.0
2012-05-17 13:30:00,38.31,38.32,38.2,38.24,33200.0,36.011,36.0204,35.9076,35.9452,33200.0
2012-05-17 14:00:00,38.23,38.23,38.09,38.19,22800.0,35.9358,35.9358,35.8042,35.8982,22800.0
2012-05-17 14:30:00,38.18,38.22,38.12,38.21,27200.0,35.8888,35.9264,35.8324,35.917,27200.0
2012-05-17 15:00:00,38.2,38.29,38.19,38.28,86300.0,35.9076,35.9922,35.8982,35.9828,86300.0
2012-05-17 15:30:00,38.29,38.31,38.07,38.15,209600.0,35.9922,36.011,35.7854,35.8606,209600.0
2012-05-18 09:30:00,38.18,38.36,38.0,38.0,32000.0,35.8888,36.058,35.7196,35.7196,32000.0
2012-05-18 10:00:00,38.0,38.02,37.69,37.76,46200.0,35.7196,35.7384,35.4282,35.494,46200.0
2012-05-18 10:30:00,37.75,38.01,37.74,37.93,43600.0,35.4846,35.729,35.4752,35.6538,43600.0
2012-05-18 11:00:00,37.92,37.96,37.68,37.7,38600.0,35.6444,35.682,35.4188,35.4376,38600.0
2012-05-18 11:30:00,37.71,37.73,37.54,37.67,38000.0,35.447,35.4658,35.2872,35.4094,38000.0
2012-05-18 12:00:00,37.67,37.82,37.67,37.82,21100.0,35.4094,35.5504,35.4094,35.5504,21100.0
2012-05-18 12:30:00,37.83,37.94,37.73,37.74,28900.0,35.5598,35.6632,35.4658,35.4752,28900.0
2012-05-18 13:00:00,37.73,37.91,37.73,37.86,33600.0,35.4658,35.635,35.4658,35.588,33600.0
2012-05-18 13:30:00,37.87,37.93,37.74,37.92,41600.0,35.5974,35.6538,35.4752,35.6444,41600.0
2012-05-18 14:00:00,37.9,37.9,37.73,37.79,74000.0,35.6256,35.6256,35.4658,35.5222,74000.0
2012-05-18 14:30:00,37.78,37.8,37.66,37.8,57100.0,35.5128,35.5316,35.4,35.5316,57100.0
2012-05-18 15:00:00,37.79,37.92,37.71,37.82,121600.0,35.5222,35.6444,35.447,35.5504,121600.0
2012-05-18 15:30:00,37.82,37.84,37.74,37.81,267700.0,35.5504,35.5692,35.4752,35.541,267700.0
2012-05-21 09:30:00,37.82,37.99,37.34,37.59,89600.0,35.5504,35.7102,35.0992,35.3342,89600.0
2012-05-21 10:00:00,37.59,38.07,37.53,38.07,43700.0,35.3342,35.7854,35.2778,35.7854,43700.0
2012-05-21 10:30:00,38.11,38.19,37.97,38.12,18200.0,35.823,35.8982,35.6914,35.8324,18200.0
2012-05-21 11:00:00,38.09,38.1,37.85,37.87,30900.0,35.8042,35.8136,35.5786,35.5974,30900.0
2012-05-21 11:30:00,37.87,38.0,37.84,37.94,56200.0,35.5974,35.7196,35.5692,35.6632,56200.0
2012-05-21 12:00:00,37.94,38.14,37.93,38.12,34800.0,35.6632,35.8512,35.6538,35.8324,34800.0
2012-05-21 12:30:00,38.12,38.17,38.07,38.07,14400.0,35.8324,35.8794,35.7854,35.7854,14400.0
2012-05-21 13:00:00,38.09,38.23,38.09,38.23,14700.0,35.8042,35.9358,35.8042,35.9358,14700.0
2012-05-21 13:30:00,38.2,38.27,38.15,38.27,25700.0,35.9076,35.9734,35.8606,35.9734,25700.0
2012-05-21 14:00:00,38.27,38.27,38.12,38.19,17400.0,35.9734,35.9734,35.8324,35.8982,17400.0
2012-05-21 14:30:00,38.19,38.3,38.17,38.26,17700.0,35.8982,36.0016,35.8794,35.964,17700.0
2012-05-21 15:00:00,38.26,38.35,38.25,38.33,36200.0,35.964,36.0486,35.9546,36.0298,36200.0
2012-05-21 15:30:00,38.33,38.35,38.26,38.31,95100.0,36.0298,36.0486,35.964,36.011,95100.0
2012-05-22 09:30:00,38.39,38.8,38.34,38.47,45800.0,36.0862,36.4716,36.0392,36.1614,45800.0
2012-05-22 10:00:00,38.47,38.67,38.4,38.51,97100.0,36.1614,36.3494,36.0956,36.199,97100.0
2012-05-22 10:30:00,38.51,38.92,38.47,38.91,57500.0,36.199,36.5844,36.1614,36.575,57500.0
2012-05-22 11:00:00,38.91,38.91,38.74,38.87,32500.0,36.575,36.575,36.4152,36.5374,32500.0
2012-05-22 11:30:00,38.87,38.89,38.69,38.7,31900.0,36.5374,36.5562,36.3682,36.3776,31900.0
2012-05-22 12:00:00,38.64,38.64,38.53,38.57,14300.0,36.3212,36.3212,36.2178,36.2554,14300.0
2012-05-22 12:30:00,38.58,38.59,38.48,38.52,17700.0,36.2648,36.2742,36.1708,36.2084,17700.0
2012-05-22 13:00:00,38.54,38.55,38.44,38.44,15000.0,36.2272,36.2366,36.1332,36.1332,15000.0
2012-05-22 13:30:00,38.44,38.48,38.39,38.46,33200.0,36.1332,36.1708,36.0862,36.152,33200.0
2012-05-22 14:00:00,38.48,38.5,38.37,38.4,41300.0,36.1708,36.1896,36.0674,36.0956,41300.0
2012-05-22 14:30:00,38.39,38.45,38.36,38.43,45300.0,36.0862,36.1426,36.058,36.1238,45300.0
2012-05-22 15:00:00,38.42,38.45,38.18,38.19,77300.0,36.1144,36.1426,35.8888,35.8982,77300.0
2012-05-22 15:30:00,38.15,38.3,38.08,38.3,195100.0,35.8606,36.0016,35.7948,36.0016,195100.0
2012-05-23 09:30:00,38.01,38.3,37.97,38.17,39100.0,35.729,36.0016,35.6914,35.8794,39100.0
2012-05-23 10:00:00,38.17,38.33,38.08,38.25,89300.0,35.8794,36.0298,35.7948,35.9546,89300.0
2012-05-23 10:30:00,38.25,38.25,37.99,38.05,36300.0,35.9546,35.9546,35.7102,35.7666,36300.0
2012-05-23 11:00:00,38.05,38.18,38.02,38.13,48200.0,35.7666,35.8888,35.7384,35.8418,48200.0
2012-05-23 11:30:00,38.1,38.12,37.88,37.88,41800.0,35.8136,35.8324,35.6068,35.6068,41800.0
2012-05-23 12:00:00,37.9,37.94,37.81,37.91,22800.0,35.6256,35.6632,35.541,35.635,22800.0
2012-05-23 12:30:00,37.91,37.99,37.85,37.91,22800.0,35.635,35.7102,35.5786,35.635,22800.0
2012-05-23 13:00:00,37.9,38.13,37.9,38.12,68800.0,35.6256,35.8418,35.6256,35.8324,68800.0
2012-05-23 13:30:00,38.14,38.38,38.12,38.36,68600.0,35.8512,36.0768,35.8324,36.058,68600.0
2012-05-23 14:00:00,38.36,38.41,38.15,38.19,89400.0,36.058,36.105,35.8606,35.8982,89400.0
2012-05-23 14:30:00,38.17,38.5,38.15,38.47,60800.0,35.8794,36.1896,35.8606,36.1614,60800.0
2012-05-23 15:00:00,38.47,38.74,38.4,38.7,104900.0,36.1614,36.4152,36.0956,36.3776,104900.0
2012-05-23 15:30:00,38.7,39.01,38.7,38.84,250400.0,36.3776,36.669,36.3776,36.5092,250400.0
2012-05-24 09:30:00,38.86,39.68,38.82,39.55,49000.0,36.528,37.2988,36.4904,37.1766,49000.0
2012-05-24 10:00:00,39.55,39.58,38.94,39.0,56400.0,37.1766,37.2048,36.6032,36.6596,56400.0
2012-05-24 10:30:00,39.01,39.29,39.0,39.02,20400.0,36.669,36.9322,36.6596,36.6784,20400.0
2012-05-24 11:00:00,39.02,39.1,38.95,39.0,24000.0,36.6784,36.7536,36.6126,36.6596,24000.0
2012-05-24 11:30:00,39.0,39.0,38.75,38.76,12900.0,36.6596,36.6596,36.4246,36.434,12900.0
2012-05-24 12:00:00,38.78,38.78,38.59,38.71,16000.0,36.4528,36.4528,36.2742,36.387,16000.0
2012-05-24 12:30:00,38.72,38.82,38.71,38.78,14100.0,36.3964,36.4904,36.387,36.4528,14100.0
2012-05-24 13:00:00,38.82,39.01,38.79,38.8,49200.0,36.4904,36.669,36.4622,36.4716,49200.0
2012-05-24 13:30:00,38.79,39.12,38.73,38.88,113100.0,36.4622,36.7724,36.4058,36.5468,113100.0
2012-05-24 14:00:00,38.88,38.95,38.71,38.71,104900.0,36.5468,36.6126,36.387,36.387,104900.0
2012-05-24 14:30:00,38.72,38.78,38.63,38.72,41000.0,36.3964,36.4528,36.3118,36.3964,41000.0
2012-05-24 15:00:00,38.71,38.79,38.56,38.73,212800.0,36.387,36.4622,36.246,36.4058,212800.0
2012-05-24 15:30:00,38.75,39.07,38.73,38.96,258500.0,36.4246,36.7254,36.4058,36.622,258500.0
2012-05-25 09:30:00,38.99,39.0,38.83,38.9,115500.0,36.6502,36.6596,36.4998,36.5656,115500.0
2012-05-25 10:00:00,38.92,39.14,38.86,39.14,26200.0,36.5844,36.7912,36.528,36.7912,26200.0
2012-05-25 10:30:00,39.15,39.23,38.9,38.91,29800.0,36.8006,36.8758,36.5656,36.575,29800.0
2012-05-25 11:00:00,38.92,39.26,38.92,39.26,24000.0,36.5844,36.904,36.5844,36.904,24000.0
2012-05-25 11:30:00,39.24,39.31,39.14,39.19,21500.0,36.8852,36.951,36.7912,36.8382,21500.0
2012-05-25 12:00:00,39.21,39.21,38.99,38.99,20100.0,36.857,36.857,36.6502,36.6502,20100.0
2012-05-25 12:30:00,38.96,39.07,38.94,39.05,13500.0,36.622,36.7254,36.6032,36.7066,13500.0
2012-05-25 13:00:00,39.04,39.05,38.97,38.98,13400.0,36.6972,36.7066,36.6314,36.6408,13400.0
2012-05-25 13:30:00,38.98,39.12,38.92,39.12,54000.0,36.6408,36.7724,36.5844,36.7724,54000.0
2012-05-25 14:00:00,39.12,39.16,39.01,39.16,32100.0,36.7724,36.81,36.669,36.81,32100.0
2012-05-25 14:30:00,39.16,39.33,39.16,39.26,87500.0,36.81,36.9698,36.81,36.904,87500.0
2012-05-25 15:00:00,39.28,39.31,39.0,39.03,47100.0,36.9228,36.951,36.6596,36.6878,47100.0
2012-05-25 15:30:00,39.03,39.09,38.98,39.06,167600.0,36.6878,36.7442,36.6408,36.716,167600.0
2012-05-29 09:30:00,39.41,39.51,39.08,39.45,40200.0,37.045,37.139,36.7348,37.0826,40200.0
2012-05-29 10:00:00,39.42,39.77,39.27,39.72,30200.0,37.0544,37.3834,36.9134,37.3364,30200.0
2012-05-29 10:30:00,39.74,39.83,39.68,39.78,26100.0,37.3552,37.4398,37.2988,37.3928,26100.0
2012-05-29 11:00:00,39.79,39.82,39.66,39.75,24600.0,37.4022,37.4304,37.28,37.3646,24600.0
2012-05-29 11:30:00,39.74,39.74,39.32,39.4,25000.0,37.3552,37.3552,36.9604,37.0356,25000.0
2012-05-29 12:00:00,39.39,39.49,39.28,39.48,19700.0,37.0262,37.1202,36.9228,37.1108,19700.0
2012-05-29 12:30:00,39.45,39.51,39.4,39.43,16400.0,37.0826,37.139,37.0356,37.0638,16400.0
2012-05-29 13:00:00,39.42,39.54,39.39,39.49,11400.0,37.0544,37.1672,37.0262,37.1202,11400.0
2012-05-29 13:30:00,39.47,39.56,39.43,39.54,11700.0,37.1014,37.186,37.0638,37.1672,11700.0
2012-05-29 14:00:00,39.53,39.53,39.41,39.52,14600.0,37.1578,37.1578,37.045,37.1484,14600.0
2012-05-29 14:30:00,39.53,39.63,39.46,39.63,15300.0,37.1578,37.2518,37.092,37.2518,15300.0
2012-05-29 15:00:00,39.63,39.68,39.58,39.68,17900.0,37.2518,37.2988,37.2048,37.2988,17900.0
2012-05-29 15:30:00,39.68,39.79,39.59,39.63,110500.0,37.2988,37.4022,37.2142,37.2518,110500.0
2012-05-30 09:30:00,39.26,39.29,38.88,38.95,18500.0,36.9515,36.9798,36.5939,36.6598,18500.0
2012-05-30 10:00:00,38.94,38.98,38.71,38.78,11700.0,36.6504,36.688,36.4339,36.4998,11700.0
2012-05-30 10:30:00,38.77,38.84,38.66,38.68,11300.0,36.4904,36.5562,36.3868,36.4057,11300.0
2012-05-30 11:00:00,38.69,38.86,38.68,38.79,24200.0,36.4151,36.5751,36.4057,36.5092,24200.0
2012-05-30 11:30:00,38.79,38.82,38.72,38.73,29000.0,36.5092,36.5374,36.4433,36.4527,29000.0
2012-05-30 12:00:00,38.76,38.79,38.64,38.66,27000.0,36.4809,36.5092,36.368,36.3868,27000.0
2012-05-30 12:30:00,38.67,38.74,38.64,38.72,13000.0,36.3962,36.4621,36.368,36.4433,13000.0
2012-05-30 13:00:00,38.71,38.76,38.69,38.73,19300.0,36.4339,36.4809,36.4151,36.4527,19300.0
2012-05-30 13:30:00,38.73,38.88,38.73,38.76,37900.0,36.4527,36.5939,36.4527,36.4809,37900.0
2012-05-30 14:00:00,38.77,38.83,38.7,38.75,106600.0,36.4904,36.5468,36.4245,36.4715,106600.0
2012-05-30 14:30:00,38.78,38.8,38.7,38.76,13600.0,36.4998,36.5186,36.4245,36.4809,13600.0
2012-05-30 15:00:00,38.76,38.76,38.61,38.74,22500.0,36.4809,36.4809,36.3398,36.4621,22500.0
2012-05-30 15:30:00,38.73,38.84,38.7,38.78,112000.0,36.4527,36.5562,36.4245,36.4998,112000.0
2012-05-31 09:30:00,38.71,38.71,38.11,38.15,21600.0,36.4339,36.4339,35.8692,35.9068,21600.0
2012-05-31 10:00:00,38.17,38.19,38.0,38.06,21100.0,35.9256,35.9445,35.7656,35.8221,21100.0
2012-05-31 10:30:00,38.06,38.16,38.04,38.1,72400.0,35.8221,35.9162,35.8033,35.8598,72400.0
2012-05-31 11:00:00,38.08,38.18,38.06,38.17,85400.0,35.8409,35.9351,35.8221,35.9256,85400.0
2012-05-31 11:30:00,38.18,38.43,38.18,38.32,32500.0,35.9351,36.1704,35.9351,36.0668,32500.0
2012-05-31 12:00:00,38.32,38.52,38.31,38.5,44800.0,36.0668,36.2551,36.0574,36.2362,44800.0
2012-05-31 12:30:00,38.5,38.51,38.41,38.45,38900.0,36.2362,36.2456,36.1515,36.1892,38900.0
2012-05-31 13:00:00,38.43,38.64,38.43,38.59,37400.0,36.1704,36.368,36.1704,36.3209,37400.0
2012-05-31 13:30:00,38.6,38.66,38.44,38.44,50500.0,36.3304,36.3868,36.1798,36.1798,50500.0
2012-05-31 14:00:00,38.43,38.56,38.41,38.49,83200.0,36.1704,36.2927,36.1515,36.2268,83200.0
2012-05-31 14:30:00,38.48,38.58,38.46,38.57,55700.0,36.2174,36.3115,36.1986,36.3021,55700.0
2012-05-31 15:00:00,38.56,38.75,38.53,38.75,99100.0,36.2927,36.4715,36.2645,36.4715,99100.0
2012-05-31 15:30:00,38.74,39.04,38.7,38.73,190400.0,36.4621,36.7445,36.4245,36.4527,190400.0
2012-06-01 09:30:00,37.96,38.35,37.95,38.08,70100.0,35.728,36.0951,35.7186,35.8409,70100.0
2012-06-01 10:00:00,38.08,38.18,37.86,37.86,57800.0,35.8409,35.9351,35.6339,35.6339,57800.0
2012-06-01 10:30:00,37.82,37.97,37.7,37.77,75500.0,35.5962,35.7374,35.4833,35.5492,75500.0
2012-06-01 11:00:00,37.77,37.82,37.54,37.57,111600.0,35.5492,35.5962,35.3327,35.3609,111600.0
2012-06-01 11:30:00,37.56,37.58,37.47,37.52,83300.0,35.3515,35.3703,35.2668,35.3139,83300.0
2012-06-01 12:00:00,37.5,37.51,37.25,37.26,67500.0,35.295,35.3044,35.0597,35.0691,67500.0
2012-06-01 12:30:00,37.26,37.42,37.24,37.32,55200.0,35.0691,35.2197,35.0503,35.1256,55200.0
2012-06-01 13:00:00,37.3,37.32,37.15,37.16,60500.0,35.1068,35.1256,34.9656,34.975,60500.0
2012-06-01 13:30:00,37.15,37.19,37.01,37.19,100500.0,34.9656,35.0033,34.8338,35.0033,100500.0
2012-06-01 14:00:00,37.19,37.21,37.0,37.06,92800.0,35.0033,35.0221,34.8244,34.8809,92800.0
2012-06-01 14:30:00,37.05,37.13,36.95,36.98,107800.0,34.8715,34.9468,34.7774,34.8056,107800.0
2012-06-01 15:00:00,36.97,37.09,36.9,37.03,192500.0,34.7962,34.9091,34.7303,34.8527,192500.0
2012-06-01 15:30:00,37.04,37.32,37.03,37.29,312800.0,34.8621,35.1256,34.8527,35.0974,312800.0
2012-06-04 09:30:00,37.7,38.41,37.7,37.96,160600.0,35.4833,36.1515,35.4833,35.728,160600.0
2012-06-04 10:00:00,37.92,38.53,37.9,38.42,148200.0,35.6903,36.2645,35.6715,36.1609,148200.0
2012-06-04 10:30:00,38.46,38.65,38.39,38.56,59500.0,36.1986,36.3774,36.1327,36.2927,59500.0
2012-06-04 11:00:00,38.55,38.59,38.19,38.2,75700.0,36.2833,36.3209,35.9445,35.9539,75700.0
2012-06-04 11:30:00,38.19,38.21,38.09,38.1,43300.0,35.9445,35.9633,35.8503,35.8598,43300.0
2012-06-04 12:00:00,38.1,38.1,37.87,37.87,35900.0,35.8598,35.8598,35.6433,35.6433,35900.0
2012-06-04 12:30:00,37.87,38.03,37.87,37.99,43500.0,35.6433,35.7939,35.6433,35.7562,43500.0
2012-06-04 13:00:00,37.98,38.03,37.8,37.84,63700.0,35.7468,35.7939,35.5774,35.615,63700.0
2012-06-04 13:30:00,37.85,38.05,37.85,38.0,43900.0,35.6245,35.8127,35.6245,35.7656,43900.0
2012-06-04 14:00:00,37.99,38.11,37.89,38.11,41200.0,35.7562,35.8692,35.6621,35.8692,41200.0
2012-06-04 14:30:00,38.09,38.17,37.92,37.92,48900.0,35.8503,35.9256,35.6903,35.6903,48900.0
2012-06-04 15:00:00,37.92,37.94,37.8,37.89,70200.0,35.6903,35.7092,35.5774,35.6621,70200.0
2012-06-04 15:30:00,37.87,37.95,37.76,37.9,193100.0,35.6433,35.7186,35.5397,35.6715,193100.0
2012-06-05 09:30:00,37.86,38.01,37.7,37.77,19400.0,35.6339,35.775,35.4833,35.5492,19400.0
2012-06-05 10:00:00,37.82,38.2,37.82,38.1,21500.0,35.5962,35.9539,35.5962,35.8598,21500.0
2012-06-05 10:30:00,38.11,38.15,38.01,38.04,24400.0,35.8692,35.9068,35.775,35.8033,24400.0
2012-06-05 11:00:00,38.05,38.41,38.02,38.3,32000.0,35.8127,36.1515,35.7845,36.048,32000.0
2012-06-05 11:30:00,38.3,38.38,38.21,38.23,18900.0,36.048,36.1233,35.9633,35.9821,18900.0
2012-06-05 12:00:00,38.25,38.43,38.24,38.43,29600.0,36.0009,36.1704,35.9915,36.1704,29600.0
2012-06-05 12:30:00,38.47,38.68,38.47,38.52,15700.0,36.208,36.4057,36.208,36.2551,15700.0
2012-06-05 13:00:00,38.51,38.54,38.35,38.38,26700.0,36.2456,36.2739,36.0951,36.1233,26700.0
2012-06-05 13:30:00,38.38,38.74,38.35,38.64,37200.0,36.1233,36.4621,36.0951,36.368,37200.0
2012-06-05 14:00:00,38.64,38.78,38.64,38.76,29000.0,36.368,36.4998,36.368,36.4809,29000.0
2012-06-05 14:30:00,38.75,38.77,38.66,38.76,23800.0,36.4715,36.4904,36.3868,36.4809,23800.0
2012-06-05 15:00:00,38.76,38.8,38.67,38.79,39400.0,36.4809,36.5186,36.3962,36.5092,39400.0
2012-06-05 15:30:00,38.8,38.87,38.65,38.7,176900.0,36.5186,36.5845,36.3774,36.4245,176900.0
2012-06-06 09:30:00,38.95,39.05,38.68,39.05,76300.0,36.6598,36.7539,36.4057,36.7539,76300.0
2012-06-06 10:00:00,39.07,39.12,38.9,38.96,17900.0,36.7727,36.8198,36.6127,36.6692,17900.0
2012-06-06 10:30:00,38.95,39.02,38.88,39.01,32900.0,36.6598,36.7257,36.5939,36.7162,32900.0
2012-06-06 11:00:00,39.0,39.06,38.94,39.05,34400.0,36.7068,36.7633,36.6504,36.7539,34400.0
2012-06-06 11:30:00,39.04,39.08,38.98,38.99,18500.0,36.7445,36.7821,36.688,36.6974,18500.0
2012-06-06 12:00:00,38.99,39.01,38.94,38.99,22800.0,36.6974,36.7162,36.6504,36.6974,22800.0
2012-06-06 12:30:00,38.98,39.12,38.98,39.06,38400.0,36.688,36.8198,36.688,36.7633,38400.0
2012-06-06 13:00:00,39.05,39.07,38.9,38.93,32000.0,36.7539,36.7727,36.6127,36.641,32000.0
2012-06-06 13:30:00,38.93,38.99,38.86,38.87,29800.0,36.641,36.6974,36.5751,36.5845,29800.0
2012-06-06 14:00:00,38.87,38.9,38.76,38.89,43700.0,36.5845,36.6127,36.4809,36.6033,43700.0
2012-06-06 14:30:00,38.9,38.93,38.89,38.92,53200.0,36.6127,36.641,36.6033,36.6315,53200.0
2012-06-06 15:00:00,38.92,39.05,38.88,39.03,105300.0,36.6315,36.7539,36.5939,36.7351,105300.0
2012-06-06 15:30:00,39.02,39.41,39.02,39.28,218100.0,36.7257,37.0927,36.7257,36.9704,218100.0
2012-06-07 09:30:00,39.67,39.83,39.5,39.69,21800.0,37.3374,37.488,37.1774,37.3563,21800.0
2012-06-07 10:00:00,39.68,39.7,39.36,39.7,36300.0,37.3469,37.3657,37.0457,37.3657,36300.0
2012-06-07 10:30:00,39.7,39.74,39.47,39.5,23900.0,37.3657,37.4033,37.1492,37.1774,23900.0
2012-06-07 11:00:00,39.53,39.55,39.35,39.45,41200.0,37.2057,37.2245,37.0363,37.1304,41200.0
2012-06-07 11:30:00,39.45,39.52,39.37,39.45,12900.0,37.1304,37.1963,37.0551,37.1304,12900.0
2012-06-07 12:00:00,39.43,39.44,39.25,39.41,40000.0,37.1116,37.121,36.9421,37.0927,40000.0
2012-06-07 12:30:00,39.43,39.5,39.33,39.41,20400.0,37.1116,37.1774,37.0174,37.0927,20400.0
2012-06-07 13:00:00,39.43,39.73,39.4,39.71,17000.0,37.1116,37.3939,37.0833,37.3751,17000.0
2012-06-07 13:30:00,39.71,39.72,39.59,39.61,26000.0,37.3751,37.3845,37.2621,37.281,26000.0
2012-06-07 14:00:00,39.61,39.66,39.52,39.59,18400.0,37.281,37.328,37.1963,37.2621,18400.0
2012-06-07 14:30:00,39.58,39.61,39.36,39.41,90300.0,37.2527,37.281,37.0457,37.0927,90300.0
2012-06-07 15:00:00,39.42,39.43,39.09,39.12,36000.0,37.1021,37.1116,36.7915,36.8198,36000.0
2012-06-07 15:30:00,39.12,39.15,39.01,39.08,79300.0,36.8198,36.848,36.7162,36.7821,79300.0
2012-06-08 09:30:00,39.05,39.08,38.7,39.08,13700.0,36.7539,36.7821,36.4245,36.7821,13700.0
2012-06-08 10:00:00,39.05,39.19,39.02,39.15,14400.0,36.7539,36.8857,36.7257,36.848,14400.0
2012-06-08 10:30:00,39.15,39.53,39.15,39.49,16200.0,36.848,37.2057,36.848,37.168,16200.0
2012-06-08 11:00:00,39.52,39.58,39.45,39.53,15800.0,37.1963,37.2527,37.1304,37.2057,15800.0
2012-06-08 11:30:00,39.53,39.71,39.5,39.63,11800.0,37.2057,37.3751,37.1774,37.2998,11800.0
2012-06-08 12:00:00,39.62,39.68,39.58,39.64,35900.0,37.2904,37.3469,37.2527,37.3092,35900.0
2012-06-08 12:30:00,39.62,39.87,39.62,39.87,21000.0,37.2904,37.5257,37.2904,37.5257,21000.0
2012-06-08 13:00:00,39.88,39.92,39.81,39.92,18200.0,37.5351,37.5727,37.4692,37.5727,18200.0
2012-06-08 13:30:00,39.93,39.96,39.79,39.79,25100.0,37.5822,37.6104,37.4504,37.4504,25100.0
2012-06-08 14:00:00,39.79,39.81,39.68,39.71,9500.0,37.4504,37.4692,37.3469,37.3751,9500.0
2012-06-08 14:30:00,39.7,39.72,39.61,39.61,26100.0,37.3657,37.3845,37.281,37.281,26100.0
2012-06-08 15:00:00,39.6,39.61,39.52,39.55,30300.0,37.2716,37.281,37.1963,37.2245,30300.0
2012-06-08 15:30:00,39.54,39.57,39.46,39.5,113300.0,37.2151,37.2433,37.1398,37.1774,113300.0
2012-06-11 09:30:00,40.22,40.71,40.04,40.45,90000.0,37.8551,38.3163,37.6857,38.0716,90000.0
2012-06-11 10:00:00,40.46,40.46,40.0,40.0,101000.0,38.081,38.081,37.648,37.648,101000.0
2012-06-11 10:30:00,40.01,40.35,39.78,40.0,102200.0,37.6574,37.9775,37.441,37.648,102200.0
2012-06-11 11:00:00,40.01,40.34,39.97,40.28,38400.0,37.6574,37.968,37.6198,37.9116,38400.0
2012-06-11 11:30:00,40.27,40.29,39.99,40.14,26500.0,37.9022,37.921,37.6386,37.7798,26500.0
2012-06-11 12:00:00,40.14,40.18,40.0,40.0,42700.0,37.7798,37.8175,37.648,37.648,42700.0
2012-06-11 12:30:00,40.01,40.13,40.0,40.03,67900.0,37.6574,37.7704,37.648,37.6763,67900.0
2012-06-11 13:00:00,40.03,40.17,40.01,40.14,42000.0,37.6763,37.808,37.6574,37.7798,42000.0
2012-06-11 13:30:00,40.14,40.19,40.07,40.15,13000.0,37.7798,37.8269,37.7139,37.7892,13000.0
2012-06-11 14:00:00,40.13,40.13,39.98,40.03,54800.0,37.7704,37.7704,37.6292,37.6763,54800.0
2012-06-11 14:30:00,40.03,40.12,39.98,40.0,34300.0,37.6763,37.761,37.6292,37.648,34300.0
2012-06-11 15:00:00,40.0,40.12,39.94,40.06,117500.0,37.648,37.761,37.5916,37.7045,117500.0
2012-06-11 15:30:00,40.06,40.21,39.92,39.93,208900.0,37.7045,37.8457,37.5727,37.5822,208900.0
2012-06-12 09:30:00,40.19,40.19,39.66,40.0,36600.0,37.8269,37.8269,37.328,37.648,36600.0
2012-06-12 10:00:00,40.04,40.1,39.65,39.69,30700.0,37.6857,37.7422,37.3186,37.3563,30700.0
2012-06-12 10:30:00,39.67,39.67,39.44,39.45,60900.0,37.3374,37.3374,37.121,37.1304,60900.0
2012-06-12 11:00:00,39.45,39.97,39.45,39.93,41400.0,37.1304,37.6198,37.1304,37.5822,41400.0
2012-06-12 11:30:00,39.95,39.96,39.75,39.76,15500.0,37.601,37.6104,37.4127,37.4221,15500.0
2012-06-12 12:00:00,39.77,39.8,39.66,39.66,20800.0,37.4316,37.4598,37.328,37.328,20800.0
2012-06-12 12:30:00,39.65,39.65,39.56,39.58,11800.0,37.3186,37.3186,37.2339,37.2527,11800.0
2012-06-12 13:00:00,39.58,39.68,39.46,39.59,23700.0,37.2527,37.3469,37.1398,37.2621,23700.0
2012-06-12 13:30:00,39.59,39.72,39.59,39.61,24700.0,37.2621,37.3845,37.2621,37.281,24700.0
2012-06-12 14:00:00,39.64,39.71,39.59,39.69,19000.0,37.3092,37.3751,37.2621,37.3563,19000.0
2012-06-12 14:30:00,39.7,39.81,39.7,39.78,28400.0,37.3657,37.4692,37.3657,37.441,28400.0
2012-06-12 15:00:00,39.78,39.89,39.72,39.87,21900.0,37.441,37.5445,37.3845,37.5257,21900.0
2012-06-12 15:30:00,39.88,39.91,39.77,39.83,114100.0,37.5351,37.5633,37.4316,37.488,114100.0
2012-06-13 09:30:00,39.79,39.92,39.48,39.71,15600.0,37.4504,37.5727,37.1586,37.3751,15600.0
2012-06-13 10:00:00,39.69,39.79,39.66,39.74,11000.0,37.3563,37.4504,37.328,37.4033,11000.0
2012-06-13 10:30:00,39.72,39.98,39.71,39.98,7700.0,37.3845,37.6292,37.3751,37.6292,7700.0
2012-06-13 11:00:00,39.91,39.93,39.59,39.68,76500.0,37.5633,37.5822,37.2621,37.3469,76500.0
2012-06-13 11:30:00,39.66,39.7,39.5,39.55,27800.0,37.328,37.3657,37.1774,37.2245,27800.0
2012-06-13 12:00:00,39.57,39.57,39.46,39.46,14300.0,37.2433,37.2433,37.1398,37.1398,14300.0
2012-06-13 12:30:00,39.44,39.62,39.4,39.5,27500.0,37.121,37.2904,37.0833,37.1774,27500.0
2012-06-13 13:00:00,39.51,39.57,39.33,39.49,34000.0,37.1868,37.2433,37.0174,37.168,34000.0
2012-06-13 13:30:00,39.49,39.49,39.27,39.27,38700.0,37.168,37.168,36.961,36.961,38700.0
2012-06-13 14:00:00,39.26,39.29,39.16,39.18,27600.0,36.9515,36.9798,36.8574,36.8763,27600.0
2012-06-13 14:30:00,39.2,39.2,39.09,39.15,23800.0,36.8951,36.8951,36.7915,36.848,23800.0
2012-06-13 15:00:00,39.17,39.17,38.98,38.98,47000.0,36.8668,36.8668,36.688,36.688,47000.0
2012-06-13 15:30:00,38.98,39.16,38.96,39.15,165200.0,36.688,36.8574,36.6692,36.848,165200.0
2012-06-14 09:30:00,39.22,39.65,39.14,39.56,59100.0,36.9139,37.3186,36.8386,37.2339,59100.0
2012-06-14 10:00:00,39.58,39.65,39.47,39.57,75100.0,37.2527,37.3186,37.1492,37.2433,75100.0
2012-06-14 10:30:00,39.6,39.65,39.45,39.56,34500.0,37.2716,37.3186,37.1304,37.2339,34500.0
2012-06-14 11:00:00,39.58,39.62,39.51,39.55,20900.0,37.2527,37.2904,37.1868,37.2245,20900.0
2012-06-14 11:30:00,39.56,39.67,39.55,39.57,22500.0,37.2339,37.3374,37.2245,37.2433,22500.0
2012-06-14 12:00:00,39.6,39.62,39.5,39.54,17500.0,37.2716,37.2904,37.1774,37.2151,17500.0
2012-06-14 12:30:00,39.52,39.6,39.51,39.56,17500.0,37.1963,37.2716,37.1868,37.2339,17500.0
2012-06-14 13:00:00,39.57,39.66,39.53,39.57,17000.0,37.2433,37.328,37.2057,37.2433,17000.0
2012-06-14 13:30:00,39.56,39.6,39.52,39.55,13500.0,37.2339,37.2716,37.1963,37.2245,13500.0
2012-06-14 14:00:00,39.54,39.57,39.4,39.42,21000.0,37.2151,37.2433,37.0833,37.1021,21000.0
2012-06-14 14:30:00,39.41,39.44,39.28,39.3,32700.0,37.0927,37.121,36.9704,36.9892,32700.0
2012-06-14 15:00:00,39.3,39.59,39.13,39.18,95000.0,36.9892,37.2621,36.8292,36.8763,95000.0
2012-06-14 15:30:00,39.17,39.38,39.17,39.28,116200.0,36.8668,37.0645,36.8668,36.9704,116200.0
2012-06-15 09:30:00,39.49,39.6,39.2,39.55,157700.0,37.168,37.2716,36.8951,37.2245,157700.0
2012-06-15 10:00:00,39.54,39.59,39.38,39.54,77900.0,37.2151,37.2621,37.0645,37.2151,77900.0
2012-06-15 10:30:00,39.54,39.61,39.51,39.54,41100.0,37.2151,37.281,37.1868,37.2151,41100.0
2012-06-15 11:00:00,39.55,39.6,39.53,39.55,40500.0,37.2245,37.2716,37.2057,37.2245,40500.0
2012-06-15 11:30:00,39.55,39.83,39.55,39.67,75600.0,37.2245,37.488,37.2245,37.3374,75600.0
2012-06-15 12:00:00,39.66,39.67,39.59,39.67,7000.0,37.328,37.3374,37.2621,37.3374,7000.0
2012-06-15 12:30:00,39.64,39.64,39.48,39.52,21200.0,37.3092,37.3092,37.1586,37.1963,21200.0
2012-06-15 13:00:00,39.53,39.62,39.53,39.55,16100.0,37.2057,37.2904,37.2057,37.2245,16100.0
2012-06-15 13:30:00,39.55,39.61,39.48,39.5,23600.0,37.2245,37.281,37.1586,37.1774,23600.0
2012-06-15 14:00:00,39.51,39.55,39.48,39.52,21700.0,37.1868,37.2245,37.1586,37.1963,21700.0
2012-06-15 14:30:00,39.52,39.59,39.49,39.5,46500.0,37.1963,37.2621,37.168,37.1774,46500.0
2012-06-15 15:00:00,39.5,39.59,39.48,39.54,70600.0,37.1774,37.2621,37.1586,37.2151,70600.0
2012-06-15 15:30:00,39.53,39.57,39.37,39.43,225400.0,37.2057,37.2433,37.0551,37.1116,225400.0
2012-06-18 09:30:00,39.26,39.52,39.16,39.52,39300.0,36.9515,37.1963,36.8574,37.1963,39300.0
2012-06-18 10:00:00,39.5,39.6,39.4,39.48,38900.0,37.1774,37.2716,37.0833,37.1586,38900.0
2012-06-18 10:30:00,39.47,39.52,39.36,39.36,72800.0,37.1492,37.1963,37.0457,37.0457,72800.0
2012-06-18 11:00:00,39.39,39.5,39.35,39.45,42100.0,37.0739,37.1774,37.0363,37.1304,42100.0
2012-06-18 11:30:00,39.45,39.48,39.37,39.44,69100.0,37.1304,37.1586,37.0551,37.121,69100.0
2012-06-18 12:00:00,39.42,39.48,39.39,39.43,61000.0,37.1021,37.1586,37.0739,37.1116,61000.0
2012-06-18 12:30:00,39.44,39.48,39.4,39.4,41200.0,37.121,37.1586,37.0833,37.0833,41200.0
2012-06-18 13:00:00,39.43,39.49,39.41,39.44,60000.0,37.1116,37.168,37.0927,37.121,60000.0
2012-06-18 13:30:00,39.44,39.87,39.44,39.86,80700.0,37.121,37.5257,37.121,37.5163,80700.0
2012-06-18 14:00:00,39.84,39.85,39.75,39.77,42900.0,37.4974,37.5069,37.4127,37.4316,42900.0
2012-06-18 14:30:00,39.78,39.91,39.77,39.9,82400.0,37.441,37.5633,37.4316,37.5539,82400.0
2012-06-18 15:00:00,39.9,39.9,39.71,39.82,95400.0,37.5539,37.5539,37.3751,37.4786,95400.0
2012-06-18 15:30:00,39.83,39.87,39.74,39.78,172300.0,37.488,37.5257,37.4033,37.441,172300.0
2012-06-19 09:30:00,39.93,40.44,39.69,40.38,111600.0,37.5822,38.0622,37.3563,38.0057,111600.0
2012-06-19 10:00:00,40.37,40.37,40.2,40.27,59900.0,37.9963,37.9963,37.8363,37.9022,59900.0
2012-06-19 10:30:00,40.3,40.37,40.19,40.31,27400.0,37.9304,37.9963,37.8269,37.9398,27400.0
2012-06-19 11:00:00,40.31,40.41,40.25,40.25,42900.0,37.9398,38.0339,37.8833,37.8833,42900.0
2012-06-19 11:30:00,40.24,40.65,40.24,40.64,41200.0,37.8739,38.2598,37.8739,38.2504,41200.0
2012-06-19 12:00:00,40.64,40.73,40.51,40.57,50700.0,38.2504,38.3351,38.1281,38.1845,50700.0
2012-06-19 12:30:00,40.57,40.71,40.46,40.7,81000.0,38.1845,38.3163,38.081,38.3069,81000.0
2012-06-19 13:00:00,40.71,40.76,40.53,40.71,73500.0,38.3163,38.3634,38.1469,38.3163,73500.0
2012-06-19 13:30:00,40.72,40.75,40.51,40.56,52800.0,38.3257,38.3539,38.1281,38.1751,52800.0
2012-06-19 14:00:00,40.54,40.55,40.47,40.49,22000.0,38.1563,38.1657,38.0904,38.1092,22000.0
2012-06-19 14:30:00,40.5,40.53,40.36,40.52,89000.0,38.1186,38.1469,37.9869,38.1375,89000.0
2012-06-19 15:00:00,40.52,40.6,40.48,40.49,68700.0,38.1375,38.2128,38.0998,38.1092,68700.0
2012-06-19 15:30:00,40.49,40.51,40.43,40.49,185300.0,38.1092,38.1281,38.0528,38.1092,185300.0
2012-06-20 09:30:00,40.36,40.94,40.36,40.93,68900.0,37.9869,38.5328,37.9869,38.5234,68900.0
2012-06-20 10:00:00,40.93,41.09,40.84,40.93,77600.0,38.5234,38.6739,38.4386,38.5234,77600.0
2012-06-20 10:30:00,40.91,41.15,40.84,41.09,86200.0,38.5045,38.7304,38.4386,38.6739,86200.0
2012-06-20 11:00:00,41.09,41.12,40.75,40.78,69700.0,38.6739,38.7022,38.3539,38.3822,69700.0
2012-06-20 11:30:00,40.76,40.84,40.7,40.71,73100.0,38.3634,38.4386,38.3069,38.3163,73100.0
2012-06-20 12:00:00,40.7,40.71,40.46,40.5,59500.0,38.3069,38.3163,38.081,38.1186,59500.0
2012-06-20 12:30:00,40.5,40.74,40.21,40.7,50100.0,38.1186,38.3445,37.8457,38.3069,50100.0
2012-06-20 13:00:00,40.72,40.9,40.59,40.69,33700.0,38.3257,38.4951,38.2033,38.2975,33700.0
2012-06-20 13:30:00,40.71,40.83,40.55,40.78,97100.0,38.3163,38.4292,38.1657,38.3822,97100.0
2012-06-20 14:00:00,40.77,40.8,40.63,40.65,147600.0,38.3728,38.401,38.241,38.2598,147600.0
2012-06-20 14:30:00,40.65,40.75,40.57,40.58,72300.0,38.2598,38.3539,38.1845,38.1939,72300.0
2012-06-20 15:00:00,40.59,40.6,40.51,40.52,142600.0,38.2033,38.2128,38.1281,38.1375,142600.0
2012-06-20 15:30:00,40.52,40.61,40.41,40.45,260600.0,38.1375,38.2222,38.0339,38.0716,260600.0
2012-06-21 09:30:00,40.49,40.56,39.96,40.02,75700.0,38.1092,38.1751,37.6104,37.6669,75700.0
2012-06-21 10:00:00,40.02,40.28,39.92,40.22,96800.0,37.6669,37.9116,37.5727,37.8551,96800.0
2012-06-21 10:30:00,40.22,40.32,40.21,40.3,16600.0,37.8551,37.9492,37.8457,37.9304,16600.0
2012-06-21 11:00:00,40.31,40.31,39.78,39.82,79300.0,37.9398,37.9398,37.441,37.4786,79300.0
2012-06-21 11:30:00,39.8,39.8,39.64,39.75,31400.0,37.4598,37.4598,37.3092,37.4127,31400.0
2012-06-21 12:00:00,39.74,39.78,39.46,39.46,30100.0,37.4033,37.441,37.1398,37.1398,30100.0
2012-06-21 12:30:00,39.44,39.58,39.42,39.54,28300.0,37.121,37.2527,37.1021,37.2151,28300.0
2012-06-21 13:00:00,39.54,39.6,39.48,39.56,27000.0,37.2151,37.2716,37.1586,37.2339,27000.0
2012-06-21 13:30:00,39.56,39.71,39.47,39.61,52800.0,37.2339,37.3751,37.1492,37.281,52800.0
2012-06-21 14:00:00,39.6,39.67,39.35,39.39,47500.0,37.2716,37.3374,37.0363,37.0739,47500.0
2012-06-21 14:30:00,39.38,39.47,39.35,39.43,26300.0,37.0645,37.1492,37.0363,37.1116,26300.0
2012-06-21 15:00:00,39.43,39.44,39.14,39.27,79400.0,37.1116,37.121,36.8386,36.961,79400.0
2012-06-21 15:30:00,39.27,39.39,39.23,39.31,305300.0,36.961,37.0739,36.9233,36.9986,305300.0
2012-06-22 09:30:00,39.34,39.76,39.28,39.66,107400.0,37.0268,37.4221,36.9704,37.328,107400.0
2012-06-22 10:00:00,39.67,39.78,39.5,39.54,58700.0,37.3374,37.441,37.1774,37.2151,58700.0
2012-06-22 10:30:00,39.52,39.63,39.28,39.63,32300.0,37.1963,37.2998,36.9704,37.2998,32300.0
2012-06-22 11:00:00,39.6,39.71,39.45,39.45,28100.0,37.2716,37.3751,37.1304,37.1304,28100.0
2012-06-22 11:30:00,39.46,39.54,39.4,39.44,47200.0,37.1398,37.2151,37.0833,37.121,47200.0
2012-06-22 12:00:00,39.43,39.47,39.39,39.47,36300.0,37.1116,37.1492,37.0739,37.1492,36300.0
2012-06-22 12:30:00,39.44,39.63,39.41,39.5,30100.0,37.121,37.2998,37.0927,37.1774,30100.0
2012-06-22 13:00:00,39.5,39.5,39.36,39.41,61400.0,37.1774,37.1774,37.0457,37.0927,61400.0
2012-06-22 13:30:00,39.42,39.56,39.41,39.5,36700.0,37.1021,37.2339,37.0927,37.1774,36700.0
2012-06-22 14:00:00,39.5,39.57,39.39,39.48,65200.0,37.1774,37.2433,37.0739,37.1586,65200.0
2012-06-22 14:30:00,39.49,39.71,39.48,39.7,51000.0,37.168,37.3751,37.1586,37.3657,51000.0
2012-06-22 15:00:00,39.7,39.75,39.61,39.75,78100.0,37.3657,37.4127,37.281,37.4127,78100.0
2012-06-22 15:30:00,39.75,39.94,39.73,39.78,341400.0,37.4127,37.5916,37.3939,37.441,341400.0
2012-06-25 09:30:00,39.34,39.4,38.76,38.76,86900.0,37.0268,37.0833,36.4809,36.4809,86900.0
2012-06-25 10:00:00,38.77,38.97,38.53,38.59,106100.0,36.4904,36.6786,36.2645,36.3209,106100.0
2012-06-25 10:30:00,38.57,38.83,38.57,38.77,57600.0,36.3021,36.5468,36.3021,36.4904,57600.0
2012-06-25 11:00:00,38.78,38.78,38.59,38.7,80400.0,36.4998,36.4998,36.3209,36.4245,80400.0
2012-06-25 11:30:00,38.7,38.71,38.48,38.62,56800.0,36.4245,36.4339,36.2174,36.3492,56800.0
2012-06-25 12:00:00,38.62,38.9,38.59,38.86,33100.0,36.3492,36.6127,36.3209,36.5751,33100.0
2012-06-25 12:30:00,38.85,38.9,38.83,38.84,20100.0,36.5657,36.6127,36.5468,36.5562,20100.0
2012-06-25 13:00:00,38.83,38.93,38.81,38.88,48500.0,36.5468,36.641,36.528,36.5939,48500.0
2012-06-25 13:30:00,38.88,38.95,38.76,38.86,31200.0,36.5939,36.6598,36.4809,36.5751,31200.0
2012-06-25 14:00:00,38.87,38.97,38.87,38.9,35900.0,36.5845,36.6786,36.5845,36.6127,35900.0
2012-06-25 14:30:00,38.9,38.91,38.8,38.8,56600.0,36.6127,36.6221,36.5186,36.5186,56600.0
2012-06-25 15:00:00,38.75,38.85,38.68,38.81,48200.0,36.4715,36.5657,36.4057,36.528,48200.0
2012-06-25 15:30:00,38.8,38.9,38.8,38.84,195300.0,36.5186,36.6127,36.5186,36.5562,195300.0
2012-06-26 09:30:00,38.81,38.81,38.33,38.5,44800.0,36.528,36.528,36.0762,36.2362,44800.0
2012-06-26 10:00:00,38.51,38.82,38.48,38.54,88900.0,36.2456,36.5374,36.2174,36.2739,88900.0
2012-06-26 10:30:00,38.56,38.64,38.52,38.59,27700.0,36.2927,36.368,36.2551,36.3209,27700.0
2012-06-26 11:00:00,38.59,38.83,38.53,38.8,34600.0,36.3209,36.5468,36.2645,36.5186,34600.0
2012-06-26 11:30:00,38.81,39.01,38.81,38.99,14800.0,36.528,36.7162,36.528,36.6974,14800.0
2012-06-26 12:00:00,38.99,39.08,38.94,38.98,40300.0,36.6974,36.7821,36.6504,36.688,40300.0
2012-06-26 12:30:00,38.97,39.09,38.96,38.98,29300.0,36.6786,36.7915,36.6692,36.688,29300.0
2012-06-26 13:00:00,38.94,38.97,38.9,38.93,18300.0,36.6504,36.6786,36.6127,36.641,18300.0
2012-06-26 13:30:00,38.87,38.97,38.79,38.92,16700.0,36.5845,36.6786,36.5092,36.6315,16700.0
2012-06-26 14:00:00,38.92,39.18,38.92,39.12,26000.0,36.6315,36.8763,36.6315,36.8198,26000.0
2012-06-26 14:30:00,39.11,39.26,39.05,39.23,64200.0,36.8104,36.9515,36.7539,36.9233,64200.0
2012-06-26 15:00:00,39.22,39.25,39.06,39.19,59500.0,36.9139,36.9421,36.7633,36.8857,59500.0
2012-06-26 15:30:00,39.18,39.24,39.12,39.15,154900.0,36.8763,36.9327,36.8198,36.848,154900.0
2012-06-27 09:30:00,39.53,39.72,39.27,39.48,23700.0,37.2057,37.3845,36.961,37.1586,23700.0
2012-06-27 10:00:00,39.52,39.67,39.4,39.4,29800.0,37.1963,37.3374,37.0833,37.0833,29800.0
2012-06-27 10:30:00,39.4,39.41,39.04,39.22,85500.0,37.0833,37.0927,36.7445,36.9139,85500.0
2012-06-27 11:00:00,39.23,39.3,39.08,39.12,32100.0,36.9233,36.9892,36.7821,36.8198,32100.0
2012-06-27 11:30:00,39.13,39.44,39.03,39.38,76300.0,36.8292,37.121,36.7351,37.0645,76300.0
2012-06-27 12:00:00,39.38,39.53,39.36,39.4,48500.0,37.0645,37.2057,37.0457,37.0833,48500.0
2012-06-27 12:30:00,39.37,39.52,39.34,39.39,52600.0,37.0551,37.1963,37.0268,37.0739,52600.0
2012-06-27 13:00:00,39.39,39.39,39.21,39.21,32700.0,37.0739,37.0739,36.9045,36.9045,32700.0
2012-06-27 13:30:00,39.2,39.2,39.06,39.06,35600.0,36.8951,36.8951,36.7633,36.7633,35600.0
2012-06-27 14:00:00,39.06,39.1,39.0,39.08,49800.0,36.7633,36.801,36.7068,36.7821,49800.0
2012-06-27 14:30:00,39.08,39.22,39.08,39.22,39500.0,36.7821,36.9139,36.7821,36.9139,39500.0
2012-06-27 15:00:00,39.22,39.48,39.19,39.44,64000.0,36.9139,37.1586,36.8857,37.121,64000.0
2012-06-27 15:30:00,39.43,39.44,39.15,39.24,164100.0,37.1116,37.121,36.848,36.9327,164100.0
2012-06-28 09:30:00,39.31,40.02,38.99,40.02,95000.0,36.9986,37.6669,36.6974,37.6669,95000.0
2012-06-28 10:00:00,40.01,43.19,39.74,40.66,1592000.0,37.6574,40.6505,37.4033,38.2692,1592000.0
2012-06-28 10:30:00,40.64,40.82,40.2,40.53,988000.0,38.2504,38.4198,37.8363,38.1469,988000.0
2012-06-28 11:00:00,40.53,41.72,40.44,41.51,633700.0,38.1469,39.2669,38.0622,39.0693,633700.0
2012-06-28 11:30:00,41.5,41.76,40.98,41.17,209600.0,39.0598,39.3046,38.5704,38.7492,209600.0
2012-06-28 12:00:00,41.15,41.58,41.11,41.56,123200.0,38.7304,39.1351,38.6928,39.1163,123200.0
2012-06-28 12:30:00,41.58,42.02,41.4,41.91,196700.0,39.1351,39.5493,38.9657,39.4457,196700.0
2012-06-28 13:00:00,41.92,42.23,41.83,42.16,233700.0,39.4551,39.7469,39.3704,39.681,233700.0
2012-06-28 13:30:00,42.17,42.19,41.83,41.98,153000.0,39.6904,39.7093,39.3704,39.5116,153000.0
2012-06-28 14:00:00,41.99,42.5,41.99,42.5,160300.0,39.521,40.001,39.521,40.001,160300.0
2012-06-28 14:30:00,42.5,42.53,42.08,42.25,211600.0,40.001,40.0293,39.6057,39.7657,211600.0
2012-06-28 15:00:00,42.24,42.34,42.15,42.32,181700.0,39.7563,39.8504,39.6716,39.8316,181700.0
2012-06-28 15:30:00,42.32,42.71,42.29,42.6,493700.0,39.8316,40.1987,39.8034,40.0952,493700.0
2012-06-29 09:30:00,42.64,43.37,42.57,43.12,401200.0,40.1328,40.8199,40.0669,40.5846,401200.0
2012-06-29 10:00:00,43.11,43.38,42.9,43.12,242400.0,40.5752,40.8293,40.3775,40.5846,242400.0
2012-06-29 10:30:00,43.09,43.41,43.01,43.32,163700.0,40.5563,40.8575,40.4811,40.7728,163700.0
2012-06-29 11:00:00,43.31,43.66,43.18,43.45,181300.0,40.7634,41.0928,40.6411,40.8952,181300.0
2012-06-29 11:30:00,43.46,43.66,43.4,43.56,95000.0,40.9046,41.0928,40.8481,40.9987,95000.0
2012-06-29 12:00:00,43.56,43.64,43.5,43.63,48100.0,40.9987,41.074,40.9422,41.0646,48100.0
2012-06-29 12:30:00,43.62,43.8,43.52,43.71,77200.0,41.0552,41.2246,40.9611,41.1399,77200.0
2012-06-29 13:00:00,43.7,43.7,43.59,43.67,38600.0,41.1305,41.1305,41.0269,41.1022,38600.0
2012-06-29 13:30:00,43.66,43.7,43.45,43.5,43300.0,41.0928,41.1305,40.8952,40.9422,43300.0
2012-06-29 14:00:00,43.5,43.51,43.12,43.16,97400.0,40.9422,40.9517,40.5846,40.6222,97400.0
2012-06-29 14:30:00,43.15,43.25,43.08,43.25,109300.0,40.6128,40.7069,40.5469,40.7069,109300.0
2012-06-29 15:00:00,43.25,43.37,43.15,43.16,151300.0,40.7069,40.8199,40.6128,40.6222,151300.0
2012-06-29 15:30:00,43.15,43.29,43.05,43.15,379600.0,40.6128,40.7446,40.5187,40.6128,379600.0
2012-07-02 09:30:00,43.15,43.18,42.59,42.8,97000.0,40.6128,40.6411,40.0857,40.2834,97000.0
2012-07-02 10:00:00,42.8,42.97,42.56,42.87,171200.0,40.2834,40.4434,40.0575,40.3493,171200.0
2012-07-02 10:30:00,42.87,43.0,42.81,42.97,59800.0,40.3493,40.4716,40.2928,40.4434,59800.0
2012-07-02 11:00:00,42.96,42.96,42.73,42.91,29500.0,40.434,40.434,40.2175,40.3869,29500.0
2012-07-02 11:30:00,42.9,42.95,42.75,42.76,24500.0,40.3775,40.4246,40.2363,40.2458,24500.0
2012-07-02 12:00:00,42.76,43.04,42.76,43.0,21100.0,40.2458,40.5093,40.2458,40.4716,21100.0
2012-07-02 12:30:00,42.99,43.14,42.97,43.01,26400.0,40.4622,40.6034,40.4434,40.4811,26400.0
2012-07-02 13:00:00,43.0,43.08,43.0,43.06,39600.0,40.4716,40.5469,40.4716,40.5281,39600.0
2012-07-02 13:30:00,43.06,43.06,42.85,42.85,30400.0,40.5281,40.5281,40.3305,40.3305,30400.0
2012-07-02 14:00:00,42.84,42.91,42.8,42.83,64500.0,40.321,40.3869,40.2834,40.3116,64500.0
2012-07-02 14:30:00,42.83,42.91,42.8,42.9,56600.0,40.3116,40.3869,40.2834,40.3775,56600.0
2012-07-02 15:00:00,42.9,42.93,42.82,42.82,59100.0,40.3775,40.4058,40.3022,40.3022,59100.0
2012-07-02 15:30:00,42.83,42.92,42.82,42.9,106900.0,40.3116,40.3963,40.3022,40.3775,106900.0
2012-07-03 09:30:00,42.84,42.94,42.68,42.83,34900.0,40.321,40.4152,40.1705,40.3116,34900.0
2012-07-03 10:00:00,42.84,42.9,42.73,42.79,29100.0,40.321,40.3775,40.2175,40.274,29100.0
2012-07-03 10:30:00,42.8,42.92,42.78,42.87,44500.0,40.2834,40.3963,40.2646,40.3493,44500.0
2012-07-03 11:00:00,42.87,43.14,42.87,43.11,36700.0,40.3493,40.6034,40.3493,40.5752,36700.0
2012-07-03 11:30:00,43.1,43.17,43.05,43.05,26400.0,40.5658,40.6316,40.5187,40.5187,26400.0
2012-07-03 12:00:00,43.04,43.04,42.67,42.68,36000.0,40.5093,40.5093,40.161,40.1705,36000.0
2012-07-03 12:30:00,42.68,43.01,42.68,42.82,120800.0,40.1705,40.4811,40.1705,40.3022,120800.0
2012-07-05 09:30:00,42.8,42.99,42.17,42.18,37300.0,40.2834,40.4622,39.6904,39.6999,37300.0
2012-07-05 10:00:00,42.18,42.3,42.04,42.07,54700.0,39.6999,39.8128,39.5681,39.5963,54700.0
2012-07-05 10:30:00,42.06,42.42,42.06,42.32,37900.0,39.5869,39.9257,39.5869,39.8316,37900.0
2012-07-05 11:00:00,42.32,42.5,42.31,42.36,40400.0,39.8316,40.001,39.8222,39.8693,40400.0
2012-07-05 11:30:00,42.35,42.54,42.33,42.51,25200.0,39.8599,40.0387,39.841,40.0105,25200.0
2012-07-05 12:00:00,42.51,42.61,42.49,42.51,16600.0,40.0105,40.1046,39.9916,40.0105,16600.0
2012-07-05 12:30:00,42.5,42.61,42.43,42.6,15400.0,40.001,40.1046,39.9352,40.0952,15400.0
2012-07-05 13:00:00,42.6,42.68,42.47,42.47,24900.0,40.0952,40.1705,39.9728,39.9728,24900.0
2012-07-05 13:30:00,42.47,42.59,42.41,42.59,21200.0,39.9728,40.0857,39.9163,40.0857,21200.0
2012-07-05 14:00:00,42.59,42.59,42.37,42.39,35500.0,40.0857,40.0857,39.8787,39.8975,35500.0
2012-07-05 14:30:00,42.39,42.44,42.33,42.4,44300.0,39.8975,39.9446,39.841,39.9069,44300.0
2012-07-05 15:00:00,42.4,42.52,42.4,42.5,66500.0,39.9069,40.0199,39.9069,40.001,66500.0
2012-07-05 15:30:00,42.5,42.57,42.42,42.56,184800.0,40.001,40.0669,39.9257,40.0575,184800.0
2012-07-06 09:30:00,42.1,42.68,42.1,42.5,54000.0,39.6246,40.1705,39.6246,40.001,54000.0
2012-07-06 10:00:00,42.5,42.83,42.5,42.77,61900.0,40.001,40.3116,40.001,40.2552,61900.0
2012-07-06 10:30:00,42.79,42.94,42.63,42.68,37000.0,40.274,40.4152,40.1234,40.1705,37000.0
2012-07-06 11:00:00,42.67,42.76,42.62,42.63,51500.0,40.161,40.2458,40.114,40.1234,51500.0
2012-07-06 11:30:00,42.65,42.68,42.56,42.56,15100.0,40.1422,40.1705,40.0575,40.0575,15100.0
2012-07-06 12:00:00,42.55,42.63,42.52,42.55,14800.0,40.0481,40.1234,40.0199,40.0481,14800.0
2012-07-06 12:30:00,42.55,42.62,42.4,42.48,28600.0,40.0481,40.114,39.9069,39.9822,28600.0
2012-07-06 13:00:00,42.48,42.48,42.32,42.33,22200.0,39.9822,39.9822,39.8316,39.841,22200.0
2012-07-06 13:30:00,42.34,42.35,42.27,42.34,8600.0,39.8504,39.8599,39.7846,39.8504,8600.0
2012-07-06 14:00:00,42.34,42.35,42.17,42.19,14600.0,39.8504,39.8599,39.6904,39.7093,14600.0
2012-07-06 14:30:00,42.2,42.24,42.16,42.19,29500.0,39.7187,39.7563,39.681,39.7093,29500.0
2012-07-06 15:00:00,42.19,42.32,42.15,42.29,48900.0,39.7093,39.8316,39.6716,39.8034,48900.0
2012-07-06 15:30:00,42.31,42.37,42.28,42.29,121800.0,39.8222,39.8787,39.794,39.8034,121800.0
2012-07-09 09:30:00,42.33,42.87,42.33,42.55,27900.0,39.841,40.3493,39.841,40.0481,27900.0
2012-07-09 10:00:00,42.51,42.56,42.33,42.36,23000.0,40.0105,40.0575,39.841,39.8693,23000.0
2012-07-09 10:30:00,42.4,42.4,42.22,42.29,17600.0,39.9069,39.9069,39.7375,39.8034,17600.0
2012-07-09 11:00:00,42.3,42.33,42.17,42.19,22200.0,39.8128,39.841,39.6904,39.7093,22200.0
2012-07-09 11:30:00,42.2,42.2,41.89,41.92,25200.0,39.7187,39.7187,39.4269,39.4551,25200.0
2012-07-09 12:00:00,41.92,42.01,41.9,41.96,34300.0,39.4551,39.5399,39.4363,39.4928,34300.0
2012-07-09 12:30:00,41.97,42.06,41.94,42.03,55600.0,39.5022,39.5869,39.474,39.5587,55600.0
2012-07-09 13:00:00,42.04,42.11,41.88,42.11,61900.0,39.5681,39.634,39.4175,39.634,61900.0
2012-07-09 13:30:00,42.11,42.11,41.91,42.05,65200.0,39.634,39.634,39.4457,39.5775,65200.0
2012-07-09 14:00:00,42.06,42.23,42.06,42.16,33000.0,39.5869,39.7469,39.5869,39.681,33000.0
2012-07-09 14:30:00,42.18,42.23,42.12,42.18,90000.0,39.6999,39.7469,39.6434,39.6999,90000.0
2012-07-09 15:00:00,42.19,42.48,42.19,42.37,138700.0,39.7093,39.9822,39.7093,39.8787,138700.0
2012-07-09 15:30:00,42.37,42.42,42.29,42.36,80300.0,39.8787,39.9257,39.8034,39.8693,80300.0
2012-07-10 09:30:00,42.77,42.81,42.29,42.56,41800.0,40.2552,40.2928,39.8034,40.0575,41800.0
2012-07-10 10:00:00,42.57,42.75,42.52,42.62,69700.0,40.0669,40.2363,40.0199,40.114,69700.0
2012-07-10 10:30:00,42.58,42.66,42.24,42.38,104700.0,40.0763,40.1516,39.7563,39.8881,104700.0
2012-07-10 11:00:00,42.35,42.56,42.3,42.49,48000.0,39.8599,40.0575,39.8128,39.9916,48000.0
2012-07-10 11:30:00,42.49,42.54,42.25,42.37,37800.0,39.9916,40.0387,39.7657,39.8787,37800.0
2012-07-10 12:00:00,42.34,42.46,42.33,42.44,64200.0,39.8504,39.9634,39.841,39.9446,64200.0
2012-07-10 12:30:00,42.41,42.53,42.38,42.38,117100.0,39.9163,40.0293,39.8881,39.8881,117100.0
2012-07-10 13:00:00,42.39,42.41,42.28,42.29,108700.0,39.8975,39.9163,39.794,39.8034,108700.0
2012-07-10 13:30:00,42.3,42.31,42.14,42.21,109200.0,39.8128,39.8222,39.6622,39.7281,109200.0
2012-07-10 14:00:00,42.19,42.24,42.0,42.07,35000.0,39.7093,39.7563,39.5304,39.5963,35000.0
2012-07-10 14:30:00,42.05,42.08,41.93,42.05,50600.0,39.5775,39.6057,39.4646,39.5775,50600.0
2012-07-10 15:00:00,42.05,42.15,42.01,42.04,46900.0,39.5775,39.6716,39.5399,39.5681,46900.0
2012-07-10 15:30:00,42.04,42.13,41.97,42.1,124400.0,39.5681,39.6528,39.5022,39.6246,124400.0
2012-07-11 09:30:00,42.17,42.42,42.12,42.31,21000.0,39.6904,39.9257,39.6434,39.8222,21000.0
2012-07-11 10:00:00,42.31,42.41,42.13,42.14,55100.0,39.8222,39.9163,39.6528,39.6622,55100.0
2012-07-11 10:30:00,42.14,42.15,41.88,41.94,63600.0,39.6622,39.6716,39.4175,39.474,63600.0
2012-07-11 11:00:00,41.94,42.06,41.81,41.81,23100.0,39.474,39.5869,39.3516,39.3516,23100.0
2012-07-11 11:30:00,41.81,42.09,41.8,42.04,25000.0,39.3516,39.6151,39.3422,39.5681,25000.0
2012-07-11 12:00:00,42.05,42.13,41.91,41.95,18800.0,39.5775,39.6528,39.4457,39.4834,18800.0
2012-07-11 12:30:00,41.95,42.04,41.94,42.0,29800.0,39.4834,39.5681,39.474,39.5304,29800.0
2012-07-11 13:00:00,42.0,42.0,41.89,41.91,14300.0,39.5304,39.5304,39.4269,39.4457,14300.0
2012-07-11 13:30:00,41.91,41.98,41.89,41.93,25400.0,39.4457,39.5116,39.4269,39.4646,25400.0
2012-07-11 14:00:00,41.94,42.04,41.69,41.71,67400.0,39.474,39.5681,39.2387,39.2575,67400.0
2012-07-11 14:30:00,41.72,41.81,41.68,41.73,55000.0,39.2669,39.3516,39.2293,39.2763,55000.0
2012-07-11 15:00:00,41.72,41.75,41.6,41.68,85600.0,39.2669,39.2951,39.154,39.2293,85600.0
2012-07-11 15:30:00,41.67,41.94,41.63,41.83,189500.0,39.2198,39.474,39.1822,39.3704,189500.0
2012-07-12 09:30:00,41.63,41.65,41.12,41.32,26400.0,39.1822,39.201,38.7022,38.8904,26400.0
2012-07-12 10:00:00,41.31,41.31,41.08,41.15,31400.0,38.881,38.881,38.6645,38.7304,31400.0
2012-07-12 10:30:00,41.13,41.14,40.88,41.03,45900.0,38.7116,38.721,38.4763,38.6175,45900.0
2012-07-12 11:00:00,41.04,41.3,41.03,41.21,66900.0,38.6269,38.8716,38.6175,38.7869,66900.0
2012-07-12 11:30:00,41.23,41.28,41.14,41.21,46700.0,38.8057,38.8528,38.721,38.7869,46700.0
2012-07-12 12:00:00,41.21,41.25,41.14,41.16,36400.0,38.7869,38.8245,38.721,38.7398,36400.0
2012-07-12 12:30:00,41.16,41.17,41.02,41.09,38500.0,38.7398,38.7492,38.6081,38.6739,38500.0
2012-07-12 13:00:00,41.1,41.28,41.05,41.2,54500.0,38.6834,38.8528,38.6363,38.7775,54500.0
2012-07-12 13:30:00,41.2,41.27,41.1,41.19,120100.0,38.7775,38.8434,38.6834,38.7681,120100.0
2012-07-12 14:00:00,41.2,41.35,41.2,41.31,148300.0,38.7775,38.9187,38.7775,38.881,148300.0
2012-07-12 14:30:00,41.32,41.39,41.31,41.36,90000.0,38.8904,38.9563,38.881,38.9281,90000.0
2012-07-12 15:00:00,41.36,41.6,41.35,41.5,132400.0,38.9281,39.154,38.9187,39.0598,132400.0
2012-07-12 15:30:00,41.5,41.55,41.33,41.43,381300.0,39.0598,39.1069,38.8998,38.994,381300.0
2012-07-13 09:30:00,41.64,41.82,41.51,41.77,42500.0,39.1916,39.361,39.0693,39.314,42500.0
2012-07-13 10:00:00,41.78,41.88,41.61,41.62,59300.0,39.3234,39.4175,39.1634,39.1728,59300.0
2012-07-13 10:30:00,41.63,41.76,41.57,41.58,44900.0,39.1822,39.3046,39.1257,39.1351,44900.0
2012-07-13 11:00:00,41.59,41.6,41.41,41.44,86600.0,39.1445,39.154,38.9751,39.0034,86600.0
2012-07-13 11:30:00,41.43,41.51,41.34,41.37,40300.0,38.994,39.0693,38.9092,38.9375,40300.0
2012-07-13 12:00:00,41.34,41.38,41.28,41.31,47900.0,38.9092,38.9469,38.8528,38.881,47900.0
2012-07-13 12:30:00,41.31,41.51,41.3,41.49,54900.0,38.881,39.0693,38.8716,39.0504,54900.0
2012-07-13 13:00:00,41.48,41.52,41.41,41.41,43600.0,39.041,39.0787,38.9751,38.9751,43600.0
2012-07-13 13:30:00,41.42,41.53,41.39,41.5,26400.0,38.9845,39.0881,38.9563,39.0598,26400.0
2012-07-13 14:00:00,41.5,41.53,41.43,41.45,32000.0,39.0598,39.0881,38.994,39.0128,32000.0
2012-07-13 14:30:00,41.44,41.5,41.41,41.47,32400.0,39.0034,39.0598,38.9751,39.0316,32400.0
2012-07-13 15:00:00,41.48,41.76,41.48,41.62,68900.0,39.041,39.3046,39.041,39.1728,68900.0
2012-07-13 15:30:00,41.63,41.71,41.59,41.62,175700.0,39.1822,39.2575,39.1445,39.1728,175700.0
2012-07-16 09:30:00,41.6,41.6,40.96,40.98,27400.0,39.154,39.154,38.5516,38.5704,27400.0
2012-07-16 10:00:00,40.99,41.0,40.66,40.75,173700.0,38.5798,38.5892,38.2692,38.3539,173700.0
2012-07-16 10:30:00,40.74,40.81,40.56,40.6,118500.0,38.3445,38.4104,38.1751,38.2128,118500.0
2012-07-16 11:00:00,40.61,40.88,40.59,40.83,46500.0,38.2222,38.4763,38.2033,38.4292,46500.0
2012-07-16 11:30:00,40.84,40.9,40.78,40.88,41100.0,38.4386,38.4951,38.3822,38.4763,41100.0
2012-07-16 12:00:00,40.89,40.96,40.86,40.92,27100.0,38.4857,38.5516,38.4575,38.5139,27100.0
2012-07-16 12:30:00,40.91,41.04,40.91,41.04,49100.0,38.5045,38.6269,38.5045,38.6269,49100.0
2012-07-16 13:00:00,41.03,41.1,41.02,41.06,32700.0,38.6175,38.6834,38.6081,38.6457,32700.0
2012-07-16 13:30:00,41.06,41.18,41.05,41.15,51000.0,38.6457,38.7587,38.6363,38.7304,51000.0
2012-07-16 14:00:00,41.14,41.27,41.13,41.27,49400.0,38.721,38.8434,38.7116,38.8434,49400.0
2012-07-16 14:30:00,41.27,41.27,41.04,41.07,50800.0,38.8434,38.8434,38.6269,38.6551,50800.0
2012-07-16 15:00:00,41.07,41.15,41.07,41.14,82100.0,38.6551,38.7304,38.6551,38.721,82100.0
2012-07-16 15:30:00,41.14,41.32,41.07,41.29,189800.0,38.721,38.8904,38.6551,38.8622,189800.0
2012-07-17 09:30:00,41.44,41.58,41.17,41.21,52000.0,39.0034,39.1351,38.7492,38.7869,52000.0
2012-07-17 10:00:00,41.25,41.25,40.83,40.84,47600.0,38.8245,38.8245,38.4292,38.4386,47600.0
2012-07-17 10:30:00,40.82,40.85,40.74,40.8,56100.0,38.4198,38.4481,38.3445,38.401,56100.0
2012-07-17 11:00:00,40.79,40.92,40.75,40.75,45300.0,38.3916,38.5139,38.3539,38.3539,45300.0
2012-07-17 11:30:00,40.76,40.97,40.75,40.92,81800.0,38.3634,38.561,38.3539,38.5139,81800.0
2012-07-17 12:00:00,40.92,41.09,40.89,41.04,57400.0,38.5139,38.6739,38.4857,38.6269,57400.0
2012-07-17 12:30:00,41.03,41.05,40.79,40.79,51400.0,38.6175,38.6363,38.3916,38.3916,51400.0
2012-07-17 13:00:00,40.79,41.0,40.79,40.88,30300.0,38.3916,38.5892,38.3916,38.4763,30300.0
2012-07-17 13:30:00,40.89,41.06,40.85,40.94,76100.0,38.4857,38.6457,38.4481,38.5328,76100.0
2012-07-17 14:00:00,40.93,41.18,40.93,41.18,53300.0,38.5234,38.7587,38.5234,38.7587,53300.0
2012-07-17 14:30:00,41.18,41.25,41.14,41.19,37800.0,38.7587,38.8245,38.721,38.7681,37800.0
2012-07-17 15:00:00,41.18,41.21,41.05,41.05,67500.0,38.7587,38.7869,38.6363,38.6363,67500.0
2012-07-17 15:30:00,41.05,41.28,41.04,41.26,201900.0,38.6363,38.8528,38.6269,38.834,201900.0
2012-07-18 09:30:00,40.98,40.98,40.42,40.58,120700.0,38.5704,38.5704,38.0433,38.1939,120700.0
2012-07-18 10:00:00,40.55,40.65,40.48,40.55,91400.0,38.1657,38.2598,38.0998,38.1657,91400.0
2012-07-18 10:30:00,40.55,41.17,40.54,41.04,114500.0,38.1657,38.7492,38.1563,38.6269,114500.0
2012-07-18 11:00:00,41.06,41.09,40.51,40.54,144900.0,38.6457,38.6739,38.1281,38.1563,144900.0
2012-07-18 11:30:00,40.53,40.55,40.43,40.54,68400.0,38.1469,38.1657,38.0528,38.1563,68400.0
2012-07-18 12:00:00,40.54,40.77,40.5,40.5,65700.0,38.1563,38.3728,38.1186,38.1186,65700.0
2012-07-18 12:30:00,40.49,40.58,40.38,40.43,80100.0,38.1092,38.1939,38.0057,38.0528,80100.0
2012-07-18 13:00:00,40.44,40.51,40.36,40.44,74700.0,38.0622,38.1281,37.9869,38.0622,74700.0
2012-07-18 13:30:00,40.45,40.52,40.33,40.39,61800.0,38.0716,38.1375,37.9586,38.0151,61800.0
2012-07-18 14:00:00,40.41,40.58,40.4,40.54,43700.0,38.0339,38.1939,38.0245,38.1563,43700.0
2012-07-18 14:30:00,40.54,40.55,40.38,40.48,42700.0,38.1563,38.1657,38.0057,38.0998,42700.0
2012-07-18 15:00:00,40.48,40.5,40.38,40.41,98300.0,38.0998,38.1186,38.0057,38.0339,98300.0
2012-07-18 15:30:00,40.41,40.44,40.28,40.39,193200.0,38.0339,38.0622,37.9116,38.0151,193200.0
2012-07-19 09:30:00,40.5,40.51,40.17,40.18,56300.0,38.1186,38.1281,37.808,37.8175,56300.0
2012-07-19 10:00:00,40.15,40.19,39.77,39.95,140400.0,37.7892,37.8269,37.4316,37.601,140400.0
2012-07-19 10:30:00,39.95,40.02,39.73,39.85,95600.0,37.601,37.6669,37.3939,37.5069,95600.0
2012-07-19 11:00:00,39.86,40.09,39.77,40.08,97600.0,37.5163,37.7327,37.4316,37.7233,97600.0
2012-07-19 11:30:00,40.07,40.25,39.98,40.25,44200.0,37.7139,37.8833,37.6292,37.8833,44200.0
2012-07-19 12:00:00,40.25,40.29,40.17,40.25,46400.0,37.8833,37.921,37.808,37.8833,46400.0
2012-07-19 12:30:00,40.23,40.36,40.2,40.36,37300.0,37.8645,37.9869,37.8363,37.9869,37300.0
2012-07-19 13:00:00,40.37,40.4,40.25,40.38,35800.0,37.9963,38.0245,37.8833,38.0057,35800.0
2012-07-19 13:30:00,40.37,40.44,40.28,40.39,68400.0,37.9963,38.0622,37.9116,38.0151,68400.0
2012-07-19 14:00:00,40.38,40.43,40.26,40.27,50300.0,38.0057,38.0528,37.8927,37.9022,50300.0
2012-07-19 14:30:00,40.27,40.4,40.24,40.36,91600.0,37.9022,38.0245,37.8739,37.9869,91600.0
2012-07-19 15:00:00,40.36,40.47,40.26,40.26,108900.0,37.9869,38.0904,37.8927,37.8927,108900.0
2012-07-19 15:30:00,40.26,40.33,40.24,40.24,128300.0,37.8927,37.9586,37.8739,37.8739,128300.0
2012-07-20 09:30:00,40.04,40.26,39.8,40.22,51200.0,37.6857,37.8927,37.4598,37.8551,51200.0
2012-07-20 10:00:00,40.18,40.37,40.15,40.25,31400.0,37.8175,37.9963,37.7892,37.8833,31400.0
2012-07-20 10:30:00,40.24,40.3,40.18,40.3,23000.0,37.8739,37.9304,37.8175,37.9304,23000.0
2012-07-20 11:00:00,40.26,40.36,40.1,40.17,28700.0,37.8927,37.9869,37.7422,37.808,28700.0
2012-07-20 11:30:00,40.19,40.2,40.05,40.12,20500.0,37.8269,37.8363,37.6951,37.761,20500.0
2012-07-20 12:00:00,40.12,40.19,40.08,40.12,16800.0,37.761,37.8269,37.7233,37.761,16800.0
2012-07-20 12:30:00,40.13,40.13,40.0,40.01,20100.0,37.7704,37.7704,37.648,37.6574,20100.0
2012-07-20 13:00:00,40.01,40.03,39.9,39.94,36400.0,37.6574,37.6763,37.5539,37.5916,36400.0
2012-07-20 13:30:00,39.94,40.15,39.93,40.05,65000.0,37.5916,37.7892,37.5822,37.6951,65000.0
2012-07-20 14:00:00,40.04,40.12,40.0,40.08,45200.0,37.6857,37.761,37.648,37.7233,45200.0
2012-07-20 14:30:00,40.08,40.08,40.0,40.03,31600.0,37.7233,37.7233,37.648,37.6763,31600.0
2012-07-20 15:00:00,40.03,40.08,39.98,40.01,56100.0,37.6763,37.7233,37.6292,37.6574,56100.0
2012-07-20 15:30:00,40.01,40.09,39.98,40.02,298500.0,37.6574,37.7327,37.6292,37.6669,298500.0
2012-07-23 09:30:00,39.38,39.43,38.72,38.8,73300.0,37.0645,37.1116,36.4433,36.5186,73300.0
2012-07-23 10:00:00,38.83,38.93,38.74,38.79,60500.0,36.5468,36.641,36.4621,36.5092,60500.0
2012-07-23 10:30:00,38.77,39.04,38.76,39.0,44700.0,36.4904,36.7445,36.4809,36.7068,44700.0
2012-07-23 11:00:00,39.0,39.09,38.97,39.04,41400.0,36.7068,36.7915,36.6786,36.7445,41400.0
2012-07-23 11:30:00,39.03,39.05,38.98,39.04,29200.0,36.7351,36.7539,36.688,36.7445,29200.0
2012-07-23 12:00:00,39.04,39.05,38.98,38.99,90200.0,36.7445,36.7539,36.688,36.6974,90200.0
2012-07-23 12:30:00,38.99,39.02,38.93,38.99,74200.0,36.6974,36.7257,36.641,36.6974,74200.0
2012-07-23 13:00:00,38.99,39.03,38.94,38.94,75000.0,36.6974,36.7351,36.6504,36.6504,75000.0
2012-07-23 13:30:00,38.92,39.01,38.91,39.0,39300.0,36.6315,36.7162,36.6221,36.7068,39300.0
2012-07-23 14:00:00,38.97,39.0,38.9,38.92,68100.0,36.6786,36.7068,36.6127,36.6315,68100.0
2012-07-23 14:30:00,38.92,38.98,38.84,38.87,60400.0,36.6315,36.688,36.5562,36.5845,60400.0
2012-07-23 15:00:00,38.87,38.91,38.8,38.9,122700.0,36.5845,36.6221,36.5186,36.6127,122700.0
2012-07-23 15:30:00,38.9,38.92,38.82,38.83,387900.0,36.6127,36.6315,36.5374,36.5468,387900.0
2012-07-24 09:30:00,38.69,38.87,38.59,38.76,49200.0,36.4151,36.5845,36.3209,36.4809,49200.0
2012-07-24 10:00:00,38.76,38.77,38.53,38.65,24200.0,36.4809,36.4904,36.2645,36.3774,24200.0
2012-07-24 10:30:00,38.64,38.66,38.48,38.5,42000.0,36.368,36.3868,36.2174,36.2362,42000.0
2012-07-24 11:00:00,38.51,38.63,38.37,38.58,16300.0,36.2456,36.3586,36.1139,36.3115,16300.0
2012-07-24 11:30:00,38.58,38.58,38.39,38.43,19900.0,36.3115,36.3115,36.1327,36.1704,19900.0
2012-07-24 12:00:00,38.41,38.42,38.17,38.36,36200.0,36.1515,36.1609,35.9256,36.1045,36200.0
2012-07-24 12:30:00,38.35,38.5,38.34,38.48,29400.0,36.0951,36.2362,36.0856,36.2174,29400.0
2012-07-24 13:00:00,38.46,38.54,38.29,38.3,49200.0,36.1986,36.2739,36.0386,36.048,49200.0
2012-07-24 13:30:00,38.3,38.36,38.26,38.29,16700.0,36.048,36.1045,36.0103,36.0386,16700.0
2012-07-24 14:00:00,38.28,38.38,38.18,38.21,25000.0,36.0292,36.1233,35.9351,35.9633,25000.0
2012-07-24 14:30:00,38.2,38.33,38.17,38.21,23800.0,35.9539,36.0762,35.9256,35.9633,23800.0
2012-07-24 15:00:00,38.22,38.32,38.15,38.32,92400.0,35.9727,36.0668,35.9068,36.0668,92400.0
2012-07-24 15:30:00,38.32,38.36,38.15,38.26,209400.0,36.0668,36.1045,35.9068,36.0103,209400.0
2012-07-25 09:30:00,38.23,38.39,37.94,37.96,70500.0,35.9821,36.1327,35.7092,35.728,70500.0
2012-07-25 10:00:00,37.94,37.96,37.78,37.92,57300.0,35.7092,35.728,35.5586,35.6903,57300.0
2012-07-25 10:30:00,37.91,38.08,37.91,37.93,56700.0,35.6809,35.8409,35.6809,35.6998,56700.0
2012-07-25 11:00:00,37.94,37.98,37.85,37.86,51200.0,35.7092,35.7468,35.6245,35.6339,51200.0
2012-07-25 11:30:00,37.87,38.04,37.87,38.02,75800.0,35.6433,35.8033,35.6433,35.7845,75800.0
2012-07-25 12:00:00,37.99,38.04,37.93,38.01,59900.0,35.7562,35.8033,35.6998,35.775,59900.0
2012-07-25 12:30:00,38.02,38.07,37.95,37.97,115400.0,35.7845,35.8315,35.7186,35.7374,115400.0
2012-07-25 13:00:00,37.97,38.12,37.96,38.12,55200.0,35.7374,35.8786,35.728,35.8786,55200.0
2012-07-25 13:30:00,38.11,38.17,38.03,38.1,41500.0,35.8692,35.9256,35.7939,35.8598,41500.0
2012-07-25 14:00:00,38.1,38.13,38.04,38.08,35600.0,35.8598,35.888,35.8033,35.8409,35600.0
2012-07-25 14:30:00,38.08,38.09,37.98,38.05,38700.0,35.8409,35.8503,35.7468,35.8127,38700.0
2012-07-25 15:00:00,38.04,38.09,37.96,38.07,61700.0,35.8033,35.8503,35.728,35.8315,61700.0
2012-07-25 15:30:00,38.06,38.25,38.01,38.25,186500.0,35.8221,36.0009,35.775,36.0009,186500.0
2012-07-26 09:30:00,38.63,39.02,37.87,37.9,52200.0,36.3586,36.7257,35.6433,35.6715,52200.0
2012-07-26 10:00:00,37.9,38.24,37.84,38.14,47800.0,35.6715,35.9915,35.615,35.8974,47800.0
2012-07-26 10:30:00,38.13,38.25,37.91,38.15,42700.0,35.888,36.0009,35.6809,35.9068,42700.0
2012-07-26 11:00:00,38.14,38.24,38.08,38.15,42000.0,35.8974,35.9915,35.8409,35.9068,42000.0
2012-07-26 11:30:00,38.15,38.19,37.96,38.02,38100.0,35.9068,35.9445,35.728,35.7845,38100.0
2012-07-26 12:00:00,38.02,38.03,37.85,37.87,32900.0,35.7845,35.7939,35.6245,35.6433,32900.0
2012-07-26 12:30:00,37.86,37.86,37.7,37.73,35700.0,35.6339,35.6339,35.4833,35.5115,35700.0
2012-07-26 13:00:00,37.72,37.8,37.63,37.63,49800.0,35.5021,35.5774,35.4174,35.4174,49800.0
2012-07-26 13:30:00,37.63,37.64,37.43,37.51,97500.0,35.4174,35.4268,35.2292,35.3044,97500.0
2012-07-26 14:00:00,37.5,37.52,37.46,37.48,75700.0,35.295,35.3139,35.2574,35.2762,75700.0
2012-07-26 14:30:00,37.48,37.71,37.4,37.69,86000.0,35.2762,35.4927,35.2009,35.4739,86000.0
2012-07-26 15:00:00,37.67,38.05,37.67,38.05,97000.0,35.455,35.8127,35.455,35.8127,97000.0
2012-07-26 15:30:00,38.05,38.41,38.01,38.32,417000.0,35.8127,36.1515,35.775,36.0668,417000.0
2012-07-27 09:30:00,38.22,39.28,37.51,39.22,279900.0,35.9727,36.9704,35.3044,36.9139,279900.0
2012-07-27 10:00:00,39.2,39.45,38.88,39.16,290100.0,36.8951,37.1304,36.5939,36.8574,290100.0
2012-07-27 10:30:00,39.17,39.17,38.82,39.01,132000.0,36.8668,36.8668,36.5374,36.7162,132000.0
2012-07-27 11:00:00,39.01,39.19,38.92,39.03,73900.0,36.7162,36.8857,36.6315,36.7351,73900.0
2012-07-27 11:30:00,39.04,39.13,39.02,39.1,48400.0,36.7445,36.8292,36.7257,36.801,48400.0
2012-07-27 12:00:00,39.11,39.12,39.03,39.08,98500.0,36.8104,36.8198,36.7351,36.7821,98500.0
2012-07-27 12:30:00,39.08,39.09,39.01,39.07,46700.0,36.7821,36.7915,36.7162,36.7727,46700.0
2012-07-27 13:00:00,39.07,39.24,39.06,39.24,35400.0,36.7727,36.9327,36.7633,36.9327,35400.0
2012-07-27 13:30:00,39.24,39.35,39.17,39.33,57500.0,36.9327,37.0363,36.8668,37.0174,57500.0
2012-07-27 14:00:00,39.32,39.63,39.29,39.51,109900.0,37.008,37.2998,36.9798,37.1868,109900.0
2012-07-27 14:30:00,39.51,40.02,39.41,39.95,144200.0,37.1868,37.6669,37.0927,37.601,144200.0
2012-07-27 15:00:00,39.94,40.08,39.8,39.92,235100.0,37.5916,37.7233,37.4598,37.5727,235100.0
2012-07-27 15:30:00,39.91,40.29,39.89,40.1,471600.0,37.5633,37.921,37.5445,37.7422,471600.0
2012-07-30 09:30:00,39.92,40.27,39.65,39.81,87800.0,37.5727,37.9022,37.3186,37.4692,87800.0
2012-07-30 10:00:00,39.83,40.05,39.72,39.94,82200.0,37.488,37.6951,37.3845,37.5916,82200.0
2012-07-30 10:30:00,39.95,39.98,39.78,39.8,49300.0,37.601,37.6292,37.441,37.4598,49300.0
2012-07-30 11:00:00,39.79,39.83,39.7,39.71,48200.0,37.4504,37.488,37.3657,37.3751,48200.0
2012-07-30 11:30:00,39.72,39.72,39.47,39.5,32100.0,37.3845,37.3845,37.1492,37.1774,32100.0
2012-07-30 12:00:00,39.48,39.5,39.38,39.4,24900.0,37.1586,37.1774,37.0645,37.0833,24900.0
2012-07-30 12:30:00,39.38,39.49,39.37,39.47,28100.0,37.0645,37.168,37.0551,37.1492,28100.0
2012-07-30 13:00:00,39.48,39.5,39.43,39.46,28500.0,37.1586,37.1774,37.1116,37.1398,28500.0
2012-07-30 13:30:00,39.46,39.5,39.42,39.48,39700.0,37.1398,37.1774,37.1021,37.1586,39700.0
2012-07-30 14:00:00,39.48,39.48,39.35,39.42,46700.0,37.1586,37.1586,37.0363,37.1021,46700.0
2012-07-30 14:30:00,39.42,39.59,39.4,39.59,37800.0,37.1021,37.2621,37.0833,37.2621,37800.0
2012-07-30 15:00:00,39.6,39.7,39.53,39.7,66900.0,37.2716,37.3657,37.2057,37.3657,66900.0
2012-07-30 15:30:00,39.71,39.81,39.59,39.67,147700.0,37.3751,37.4692,37.2621,37.3374,147700.0
2012-07-31 09:30:00,39.43,39.74,39.37,39.61,65200.0,37.1116,37.4033,37.0551,37.281,65200.0
2012-07-31 10:00:00,39.69,39.78,39.38,39.51,70900.0,37.3563,37.441,37.0645,37.1868,70900.0
2012-07-31 10:30:00,39.52,39.54,39.31,39.39,43200.0,37.1963,37.2151,36.9986,37.0739,43200.0
2012-07-31 11:00:00,39.37,39.52,39.35,39.48,86400.0,37.0551,37.1963,37.0363,37.1586,86400.0
2012-07-31 11:30:00,39.46,39.49,39.31,39.35,38000.0,37.1398,37.168,36.9986,37.0363,38000.0
2012-07-31 12:00:00,39.36,39.36,39.13,39.31,57500.0,37.0457,37.0457,36.8292,36.9986,57500.0
2012-07-31 12:30:00,39.31,39.37,39.2,39.21,55300.0,36.9986,37.0551,36.8951,36.9045,55300.0
2012-07-31 13:00:00,39.21,39.27,39.13,39.19,39200.0,36.9045,36.961,36.8292,36.8857,39200.0
2012-07-31 13:30:00,39.2,39.24,39.15,39.18,28500.0,36.8951,36.9327,36.848,36.8763,28500.0
2012-07-31 14:00:00,39.17,39.23,39.12,39.17,27100.0,36.8668,36.9233,36.8198,36.8668,27100.0
2012-07-31 14:30:00,39.17,39.23,39.13,39.17,35300.0,36.8668,36.9233,36.8292,36.8668,35300.0
2012-07-31 15:00:00,39.18,39.19,39.09,39.15,55200.0,36.8763,36.8857,36.7915,36.848,55200.0
2012-07-31 15:30:00,39.16,39.17,39.06,39.08,134700.0,36.8574,36.8668,36.7633,36.7821,134700.0
2012-08-01 09:30:00,39.33,39.83,39.23,39.32,66600.0,37.0174,37.488,36.9233,37.008,66600.0
2012-08-01 10:00:00,39.31,39.33,38.94,39.05,47900.0,36.9986,37.0174,36.6504,36.7539,47900.0
2012-08-01 10:30:00,39.12,39.28,39.03,39.21,25900.0,36.8198,36.9704,36.7351,36.9045,25900.0
2012-08-01 11:00:00,39.2,39.21,38.87,39.11,61500.0,36.8951,36.9045,36.5845,36.8104,61500.0
2012-08-01 11:30:00,39.09,39.18,39.04,39.07,24700.0,36.7915,36.8763,36.7445,36.7727,24700.0
2012-08-01 12:00:00,39.1,39.11,39.0,39.05,61700.0,36.801,36.8104,36.7068,36.7539,61700.0
2012-08-01 12:30:00,39.05,39.14,38.96,39.1,34400.0,36.7539,36.8386,36.6692,36.801,34400.0
2012-08-01 13:00:00,39.09,39.18,39.07,39.11,31500.0,36.7915,36.8763,36.7727,36.8104,31500.0
2012-08-01 13:30:00,39.1,39.17,39.08,39.14,32300.0,36.801,36.8668,36.7821,36.8386,32300.0
2012-08-01 14:00:00,39.13,39.21,38.99,39.19,80900.0,36.8292,36.9045,36.6974,36.8857,80900.0
2012-08-01 14:30:00,39.19,39.22,39.07,39.16,58600.0,36.8857,36.9139,36.7727,36.8574,58600.0
2012-08-01 15:00:00,39.16,39.26,39.12,39.24,52400.0,36.8574,36.9515,36.8198,36.9327,52400.0
2012-08-01 15:30:00,39.24,39.26,39.13,39.2,124100.0,36.9327,36.9515,36.8292,36.8951,124100.0
2012-08-02 09:30:00,38.78,39.04,38.7,38.79,54700.0,36.4998,36.7445,36.4245,36.5092,54700.0
2012-08-02 10:00:00,38.79,39.15,38.76,39.09,37500.0,36.5092,36.848,36.4809,36.7915,37500.0
2012-08-02 10:30:00,39.15,39.21,38.96,39.02,68800.0,36.848,36.9045,36.6692,36.7257,68800.0
2012-08-02 11:00:00,39.06,39.09,38.86,39.05,61800.0,36.7633,36.7915,36.5751,36.7539,61800.0
2012-08-02 11:30:00,39.04,39.04,38.66,38.79,65000.0,36.7445,36.7445,36.3868,36.5092,65000.0
2012-08-02 12:00:00,38.75,38.76,38.52,38.54,36500.0,36.4715,36.4809,36.2551,36.2739,36500.0
2012-08-02 12:30:00,38.58,38.58,38.35,38.45,27500.0,36.3115,36.3115,36.0951,36.1892,27500.0
2012-08-02 13:00:00,38.47,38.62,38.42,38.42,59000.0,36.208,36.3492,36.1609,36.1609,59000.0
2012-08-02 13:30:00,38.39,38.39,38.26,38.33,22100.0,36.1327,36.1327,36.0103,36.0762,22100.0
2012-08-02 14:00:00,38.35,38.53,38.25,38.38,62300.0,36.0951,36.2645,36.0009,36.1233,62300.0
2012-08-02 14:30:00,38.38,38.53,38.38,38.51,34100.0,36.1233,36.2645,36.1233,36.2456,34100.0
2012-08-02 15:00:00,38.52,38.64,38.52,38.61,58500.0,36.2551,36.368,36.2551,36.3398,58500.0
2012-08-02 15:30:00,38.61,38.88,38.61,38.73,192200.0,36.3398,36.5939,36.3398,36.4527,192200.0
2012-08-03 09:30:00,39.31,39.51,39.01,39.45,21900.0,36.9986,37.1868,36.7162,37.1304,21900.0
2012-08-03 10:00:00,39.5,39.79,39.5,39.67,48000.0,37.1774,37.4504,37.1774,37.3374,48000.0
2012-08-03 10:30:00,39.68,39.7,39.39,39.41,34400.0,37.3469,37.3657,37.0739,37.0927,34400.0
2012-08-03 11:00:00,39.41,39.64,39.39,39.6,15800.0,37.0927,37.3092,37.0739,37.2716,15800.0
2012-08-03 11:30:00,39.58,39.63,39.49,39.58,14900.0,37.2527,37.2998,37.168,37.2527,14900.0
2012-08-03 12:00:00,39.59,39.63,39.46,39.54,21700.0,37.2621,37.2998,37.1398,37.2151,21700.0
2012-08-03 12:30:00,39.53,39.68,39.41,39.49,60600.0,37.2057,37.3469,37.0927,37.168,60600.0
2012-08-03 13:00:00,39.51,39.51,39.27,39.28,27200.0,37.1868,37.1868,36.961,36.9704,27200.0
2012-08-03 13:30:00,39.32,39.38,39.27,39.38,17000.0,37.008,37.0645,36.961,37.0645,17000.0
2012-08-03 14:00:00,39.35,39.49,39.33,39.34,22200.0,37.0363,37.168,37.0174,37.0268,22200.0
2012-08-03 14:30:00,39.36,39.46,39.36,39.43,31900.0,37.0457,37.1398,37.0457,37.1116,31900.0
2012-08-03 15:00:00,39.44,39.47,39.36,39.42,31800.0,37.121,37.1492,37.0457,37.1021,31800.0
2012-08-03 15:30:00,39.4,39.48,39.32,39.35,167600.0,37.0833,37.1586,37.008,37.0363,167600.0
2012-08-06 09:30:00,39.23,39.26,38.43,38.61,85100.0,36.9233,36.9515,36.1704,36.3398,85100.0
2012-08-06 10:00:00,38.61,38.66,38.25,38.31,54300.0,36.3398,36.3868,36.0009,36.0574,54300.0
2012-08-06 10:30:00,38.28,38.66,38.25,38.54,81400.0,36.0292,36.3868,36.0009,36.2739,81400.0
2012-08-06 11:00:00,38.52,38.62,38.45,38.45,41200.0,36.2551,36.3492,36.1892,36.1892,41200.0
2012-08-06 11:30:00,38.42,38.52,38.38,38.51,17700.0,36.1609,36.2551,36.1233,36.2456,17700.0
2012-08-06 12:00:00,38.52,38.69,38.49,38.69,48800.0,36.2551,36.4151,36.2268,36.4151,48800.0
2012-08-06 12:30:00,38.7,38.82,38.66,38.82,43300.0,36.4245,36.5374,36.3868,36.5374,43300.0
2012-08-06 13:00:00,38.82,38.92,38.78,38.92,27900.0,36.5374,36.6315,36.4998,36.6315,27900.0
2012-08-06 13:30:00,38.94,39.0,38.91,38.98,13100.0,36.6504,36.7068,36.6221,36.688,13100.0
2012-08-06 14:00:00,38.98,39.06,38.98,39.04,13200.0,36.688,36.7633,36.688,36.7445,13200.0
2012-08-06 14:30:00,39.03,39.12,39.02,39.03,37100.0,36.7351,36.8198,36.7257,36.7351,37100.0
2012-08-06 15:00:00,39.03,39.2,39.03,39.19,39200.0,36.7351,36.8951,36.7351,36.8857,39200.0
2012-08-06 15:30:00,39.19,39.25,39.05,39.06,87500.0,36.8857,36.9421,36.7539,36.7633,87500.0
2012-08-07 09:30:00,39.28,40.08,39.28,40.05,44500.0,36.9704,37.7233,36.9704,37.6951,44500.0
2012-08-07 10:00:00,40.08,40.24,40.01,40.15,40300.0,37.7233,37.8739,37.6574,37.7892,40300.0
2012-08-07 10:30:00,40.19,40.26,40.08,40.15,35900.0,37.8269,37.8927,37.7233,37.7892,35900.0
2012-08-07 11:00:00,40.13,40.17,39.84,39.89,55000.0,37.7704,37.808,37.4974,37.5445,55000.0
2012-08-07 11:30:00,39.91,40.04,39.87,40.04,13900.0,37.5633,37.6857,37.5257,37.6857,13900.0
2012-08-07 12:00:00,40.05,40.16,39.95,40.12,11200.0,37.6951,37.7986,37.601,37.761,11200.0
2012-08-07 12:30:00,40.12,40.15,39.86,39.87,35000.0,37.761,37.7892,37.5163,37.5257,35000.0
2012-08-07 13:00:00,39.86,39.9,39.83,39.85,42100.0,37.5163,37.5539,37.488,37.5069,42100.0
2012-08-07 13:30:00,39.84,39.93,39.82,39.89,31500.0,37.4974,37.5822,37.4786,37.5445,31500.0
2012-08-07 14:00:00,39.89,39.89,39.66,39.71,31700.0,37.5445,37.5445,37.328,37.3751,31700.0
2012-08-07 14:30:00,39.7,39.73,39.55,39.56,128000.0,37.3657,37.3939,37.2245,37.2339,128000.0
2012-08-07 15:00:00,39.57,39.8,39.57,39.77,61500.0,37.2433,37.4598,37.2433,37.4316,61500.0
2012-08-07 15:30:00,39.78,39.82,39.73,39.73,135000.0,37.441,37.4786,37.3939,37.3939,135000.0
2012-08-08 09:30:00,39.61,39.76,39.22,39.59,62300.0,37.281,37.4221,36.9139,37.2621,62300.0
2012-08-08 10:00:00,39.63,39.66,39.39,39.45,62500.0,37.2998,37.328,37.0739,37.1304,62500.0
2012-08-08 10:30:00,39.48,39.48,39.23,39.24,49000.0,37.1586,37.1586,36.9233,36.9327,49000.0
2012-08-08 11:00:00,39.25,39.57,39.19,39.57,57200.0,36.9421,37.2433,36.8857,37.2433,57200.0
2012-08-08 11:30:00,39.57,39.73,39.55,39.57,104700.0,37.2433,37.3939,37.2245,37.2433,104700.0
2012-08-08 12:00:00,39.59,39.78,39.59,39.67,28600.0,37.2621,37.441,37.2621,37.3374,28600.0
2012-08-08 12:30:00,39.68,39.77,39.61,39.64,65300.0,37.3469,37.4316,37.281,37.3092,65300.0
2012-08-08 13:00:00,39.67,39.74,39.61,39.72,91300.0,37.3374,37.4033,37.281,37.3845,91300.0
2012-08-08 13:30:00,39.72,39.73,39.62,39.68,56900.0,37.3845,37.3939,37.2904,37.3469,56900.0
2012-08-08 14:00:00,39.7,39.72,39.62,39.64,47000.0,37.3657,37.3845,37.2904,37.3092,47000.0
2012-08-08 14:30:00,39.65,39.68,39.59,39.67,46900.0,37.3186,37.3469,37.2621,37.3374,46900.0
2012-08-08 15:00:00,39.66,39.69,39.61,39.64,109100.0,37.328,37.3563,37.281,37.3092,109100.0
2012-08-08 15:30:00,39.65,39.68,39.53,39.61,248100.0,37.3186,37.3469,37.2057,37.281,248100.0
2012-08-09 09:30:00,39.75,40.07,39.53,40.01,47700.0,37.4127,37.7139,37.2057,37.6574,47700.0
2012-08-09 10:00:00,40.01,40.35,40.01,40.27,145300.0,37.6574,37.9775,37.6574,37.9022,145300.0
2012-08-09 10:30:00,40.27,40.43,40.27,40.35,35700.0,37.9022,38.0528,37.9022,37.9775,35700.0
2012-08-09 11:00:00,40.36,40.43,40.32,40.36,32000.0,37.9869,38.0528,37.9492,37.9869,32000.0
2012-08-09 11:30:00,40.37,40.4,40.02,40.12,229200.0,37.9963,38.0245,37.6669,37.761,229200.0
2012-08-09 12:00:00,40.12,40.17,40.03,40.05,34900.0,37.761,37.808,37.6763,37.6951,34900.0
2012-08-09 12:30:00,40.05,40.13,40.02,40.08,113200.0,37.6951,37.7704,37.6669,37.7233,113200.0
2012-08-09 13:00:00,40.09,40.2,40.09,40.15,29000.0,37.7327,37.8363,37.7327,37.7892,29000.0
2012-08-09 13:30:00,40.15,40.25,40.13,40.25,21600.0,37.7892,37.8833,37.7704,37.8833,21600.0
2012-08-09 14:00:00,40.25,40.32,40.21,40.3,34000.0,37.8833,37.9492,37.8457,37.9304,34000.0
2012-08-09 14:30:00,40.29,40.32,40.21,40.24,62800.0,37.921,37.9492,37.8457,37.8739,62800.0
2012-08-09 15:00:00,40.25,40.25,40.13,40.15,56600.0,37.8833,37.8833,37.7704,37.7892,56600.0
2012-08-09 15:30:00,40.15,40.16,39.83,39.93,169300.0,37.7892,37.7986,37.488,37.5822,169300.0
2012-08-10 09:30:00,39.71,39.77,39.5,39.53,22200.0,37.3751,37.4316,37.1774,37.2057,22200.0
2012-08-10 10:00:00,39.56,39.65,39.42,39.59,80700.0,37.2339,37.3186,37.1021,37.2621,80700.0
2012-08-10 10:30:00,39.57,39.85,39.55,39.75,83400.0,37.2433,37.5069,37.2245,37.4127,83400.0
2012-08-10 11:00:00,39.75,39.77,39.44,39.64,58200.0,37.4127,37.4316,37.121,37.3092,58200.0
2012-08-10 11:30:00,39.65,39.68,39.5,39.53,94800.0,37.3186,37.3469,37.1774,37.2057,94800.0
2012-08-10 12:00:00,39.54,39.59,39.34,39.37,314700.0,37.2151,37.2621,37.0268,37.0551,314700.0
2012-08-10 12:30:00,39.37,39.58,39.37,39.53,18700.0,37.0551,37.2527,37.0551,37.2057,18700.0
2012-08-10 13:00:00,39.53,39.55,39.43,39.52,21200.0,37.2057,37.2245,37.1116,37.1963,21200.0
2012-08-10 13:30:00,39.52,39.58,39.49,39.57,72300.0,37.1963,37.2527,37.168,37.2433,72300.0
2012-08-10 14:00:00,39.57,39.61,39.55,39.61,39000.0,37.2433,37.281,37.2245,37.281,39000.0
2012-08-10 14:30:00,39.62,39.83,39.61,39.83,88000.0,37.2904,37.488,37.281,37.488,88000.0
2012-08-10 15:00:00,39.83,39.88,39.64,39.87,106900.0,37.488,37.5351,37.3092,37.5257,106900.0
2012-08-10 15:30:00,39.89,39.97,39.74,39.75,215800.0,37.5445,37.6198,37.4033,37.4127,215800.0
2012-08-13 09:30:00,39.67,39.93,39.67,39.92,11200.0,37.3374,37.5822,37.3374,37.5727,11200.0
2012-08-13 10:00:00,39.94,39.99,39.6,39.63,28300.0,37.5916,37.6386,37.2716,37.2998,28300.0
2012-08-13 10:30:00,39.62,39.77,39.53,39.71,34900.0,37.2904,37.4316,37.2057,37.3751,34900.0
2012-08-13 11:00:00,39.72,39.75,39.65,39.74,23600.0,37.3845,37.4127,37.3186,37.4033,23600.0
2012-08-13 11:30:00,39.75,39.77,39.73,39.76,11900.0,37.4127,37.4316,37.3939,37.4221,11900.0
2012-08-13 12:00:00,39.76,39.77,39.6,39.63,21700.0,37.4221,37.4316,37.2716,37.2998,21700.0
2012-08-13 12:30:00,39.65,39.68,39.59,39.68,3700.0,37.3186,37.3469,37.2621,37.3469,3700.0
2012-08-13 13:00:00,39.71,39.78,39.71,39.73,7600.0,37.3751,37.441,37.3751,37.3939,7600.0
2012-08-13 13:30:00,39.71,39.78,39.71,39.77,14200.0,37.3751,37.441,37.3751,37.4316,14200.0
2012-08-13 14:00:00,39.77,39.8,39.73,39.77,20900.0,37.4316,37.4598,37.3939,37.4316,20900.0
2012-08-13 14:30:00,39.79,39.8,39.69,39.73,22700.0,37.4504,37.4598,37.3563,37.3939,22700.0
2012-08-13 15:00:00,39.73,39.74,39.62,39.62,18700.0,37.3939,37.4033,37.2904,37.2904,18700.0
2012-08-13 15:30:00,39.62,39.74,39.61,39.71,68100.0,37.2904,37.4033,37.281,37.3751,68100.0
2012-08-14 09:30:00,39.9,39.94,39.7,39.8,14200.0,37.5539,37.5916,37.3657,37.4598,14200.0
2012-08-14 10:00:00,39.79,39.87,39.7,39.71,7000.0,37.4504,37.5257,37.3657,37.3751,7000.0
2012-08-14 10:30:00,39.72,39.82,39.63,39.76,11400.0,37.3845,37.4786,37.2998,37.4221,11400.0
2012-08-14 11:00:00,39.76,39.89,39.76,39.88,18300.0,37.4221,37.5445,37.4221,37.5351,18300.0
2012-08-14 11:30:00,39.87,39.89,39.8,39.81,18900.0,37.5257,37.5445,37.4598,37.4692,18900.0
2012-08-14 12:00:00,39.8,39.85,39.75,39.85,20100.0,37.4598,37.5069,37.4127,37.5069,20100.0
2012-08-14 12:30:00,39.85,39.87,39.76,39.85,34200.0,37.5069,37.5257,37.4221,37.5069,34200.0
2012-08-14 13:00:00,39.85,39.9,39.77,39.89,47900.0,37.5069,37.5539,37.4316,37.5445,47900.0
2012-08-14 13:30:00,39.89,39.89,39.78,39.81,15800.0,37.5445,37.5445,37.441,37.4692,15800.0
2012-08-14 14:00:00,39.82,39.84,39.79,39.8,20200.0,37.4786,37.4974,37.4504,37.4598,20200.0
2012-08-14 14:30:00,39.8,39.86,39.76,39.84,36200.0,37.4598,37.5163,37.4221,37.4974,36200.0
2012-08-14 15:00:00,39.85,39.86,39.71,39.75,40100.0,37.5069,37.5163,37.3751,37.4127,40100.0
2012-08-14 15:30:00,39.76,39.82,39.71,39.8,108200.0,37.4221,37.4786,37.3751,37.4598,108200.0
2012-08-15 09:30:00,39.7,39.89,39.66,39.79,13300.0,37.3657,37.5445,37.328,37.4504,13300.0
2012-08-15 10:00:00,39.8,39.83,39.68,39.71,22000.0,37.4598,37.488,37.3469,37.3751,22000.0
2012-08-15 10:30:00,39.71,39.74,39.59,39.68,23300.0,37.3751,37.4033,37.2621,37.3469,23300.0
2012-08-15 11:00:00,39.69,39.69,39.6,39.62,46000.0,37.3563,37.3563,37.2716,37.2904,46000.0
2012-08-15 11:30:00,39.63,39.66,39.6,39.62,30800.0,37.2998,37.328,37.2716,37.2904,30800.0
2012-08-15 12:00:00,39.62,39.63,39.55,39.56,27900.0,37.2904,37.2998,37.2245,37.2339,27900.0
2012-08-15 12:30:00,39.56,39.67,39.53,39.64,37200.0,37.2339,37.3374,37.2057,37.3092,37200.0
2012-08-15 13:00:00,39.63,39.66,39.6,39.65,9800.0,37.2998,37.328,37.2716,37.3186,9800.0
2012-08-15 13:30:00,39.66,39.7,39.58,39.58,11700.0,37.328,37.3657,37.2527,37.2527,11700.0
2012-08-15 14:00:00,39.56,39.66,39.56,39.63,29600.0,37.2339,37.328,37.2339,37.2998,29600.0
2012-08-15 14:30:00,39.64,39.66,39.61,39.65,34100.0,37.3092,37.328,37.281,37.3186,34100.0
2012-08-15 15:00:00,39.65,39.69,39.64,39.69,193000.0,37.3186,37.3563,37.3092,37.3563,193000.0
2012-08-15 15:30:00,39.69,39.73,39.6,39.63,155100.0,37.3563,37.3939,37.2716,37.2998,155100.0
2012-08-16 09:30:00,39.61,39.79,39.48,39.5,31000.0,37.281,37.4504,37.1586,37.1774,31000.0
2012-08-16 10:00:00,39.5,39.71,39.5,39.66,89000.0,37.1774,37.3751,37.1774,37.328,89000.0
2012-08-16 10:30:00,39.66,39.84,39.59,39.79,143800.0,37.328,37.4974,37.2621,37.4504,143800.0
2012-08-16 11:00:00,39.79,39.89,39.79,39.81,56800.0,37.4504,37.5445,37.4504,37.4692,56800.0
2012-08-16 11:30:00,39.81,39.85,39.73,39.8,54800.0,37.4692,37.5069,37.3939,37.4598,54800.0
2012-08-16 12:00:00,39.8,39.91,39.79,39.9,58500.0,37.4598,37.5633,37.4504,37.5539,58500.0
2012-08-16 12:30:00,39.91,40.07,39.8,40.06,44400.0,37.5633,37.7139,37.4598,37.7045,44400.0
2012-08-16 13:00:00,40.06,40.15,40.05,40.15,25900.0,37.7045,37.7892,37.6951,37.7892,25900.0
2012-08-16 13:30:00,40.15,40.21,40.08,40.1,70800.0,37.7892,37.8457,37.7233,37.7422,70800.0
2012-08-16 14:00:00,40.12,40.18,40.06,40.17,16100.0,37.761,37.8175,37.7045,37.808,16100.0
2012-08-16 14:30:00,40.18,40.23,40.02,40.19,138900.0,37.8175,37.8645,37.6669,37.8269,138900.0
2012-08-16 15:00:00,40.19,40.41,40.15,40.4,69300.0,37.8269,38.0339,37.7892,38.0245,69300.0
2012-08-16 15:30:00,40.4,40.4,40.27,40.29,121600.0,38.0245,38.0245,37.9022,37.921,121600.0
2012-08-17 09:30:00,40.36,40.38,40.19,40.3,19900.0,37.9869,38.0057,37.8269,37.9304,19900.0
2012-08-17 10:00:00,40.29,40.52,40.29,40.4,59900.0,37.921,38.1375,37.921,38.0245,59900.0
2012-08-17 10:30:00,40.37,40.41,40.33,40.36,41300.0,37.9963,38.0339,37.9586,37.9869,41300.0
2012-08-17 11:00:00,40.38,40.38,40.28,40.29,22300.0,38.0057,38.0057,37.9116,37.921,22300.0
2012-08-17 11:30:00,40.29,40.34,40.25,40.32,33100.0,37.921,37.968,37.8833,37.9492,33100.0
2012-08-17 12:00:00,40.32,40.34,40.24,40.3,38200.0,37.9492,37.968,37.8739,37.9304,38200.0
2012-08-17 12:30:00,40.3,40.33,40.21,40.21,31800.0,37.9304,37.9586,37.8457,37.8457,31800.0
2012-08-17 13:00:00,40.21,40.23,40.18,40.2,25800.0,37.8457,37.8645,37.8175,37.8363,25800.0
2012-08-17 13:30:00,40.19,40.29,40.18,40.26,97400.0,37.8269,37.921,37.8175,37.8927,97400.0
2012-08-17 14:00:00,40.25,40.31,40.21,40.28,41800.0,37.8833,37.9398,37.8457,37.9116,41800.0
2012-08-17 14:30:00,40.29,40.31,40.22,40.23,57100.0,37.921,37.9398,37.8551,37.8645,57100.0
2012-08-17 15:00:00,40.23,40.27,40.08,40.12,103000.0,37.8645,37.9022,37.7233,37.761,103000.0
2012-08-17 15:30:00,40.11,40.14,40.01,40.09,163100.0,37.7516,37.7798,37.6574,37.7327,163100.0
2012-08-20 09:30:00,39.82,40.37,39.69,40.24,107800.0,37.4786,37.9963,37.3563,37.8739,107800.0
2012-08-20 10:00:00,40.29,40.3,40.15,40.26,49200.0,37.921,37.9304,37.7892,37.8927,49200.0
2012-08-20 10:30:00,40.27,40.35,40.21,40.35,53400.0,37.9022,37.9775,37.8457,37.9775,53400.0
2012-08-20 11:00:00,40.35,40.41,40.28,40.4,151900.0,37.9775,38.0339,37.9116,38.0245,151900.0
2012-08-20 11:30:00,40.39,40.45,40.34,40.42,32500.0,38.0151,38.0716,37.968,38.0433,32500.0
2012-08-20 12:00:00,40.42,40.42,40.39,40.39,20000.0,38.0433,38.0433,38.0151,38.0151,20000.0
2012-08-20 12:30:00,40.39,40.41,40.33,40.36,25600.0,38.0151,38.0339,37.9586,37.9869,25600.0
2012-08-20 13:00:00,40.36,40.37,40.31,40.35,22700.0,37.9869,37.9963,37.9398,37.9775,22700.0
2012-08-20 13:30:00,40.35,40.36,40.34,40.35,39000.0,37.9775,37.9869,37.968,37.9775,39000.0
2012-08-20 14:00:00,40.35,40.46,40.32,40.46,89200.0,37.9775,38.081,37.9492,38.081,89200.0
2012-08-20 14:30:00,40.46,40.5,40.35,40.4,34900.0,38.081,38.1186,37.9775,38.0245,34900.0
2012-08-20 15:00:00,40.39,40.42,40.34,40.37,73600.0,38.0151,38.0433,37.968,37.9963,73600.0
2012-08-20 15:30:00,40.37,40.44,40.35,40.36,113200.0,37.9963,38.0622,37.9775,37.9869,113200.0
2012-08-21 09:30:00,40.56,40.56,40.43,40.5,43100.0,38.1751,38.1751,38.0528,38.1186,43100.0
2012-08-21 10:00:00,40.5,40.51,40.34,40.46,48700.0,38.1186,38.1281,37.968,38.081,48700.0
2012-08-21 10:30:00,40.45,40.52,40.44,40.5,54200.0,38.0716,38.1375,38.0622,38.1186,54200.0
2012-08-21 11:00:00,40.5,40.67,40.48,40.6,46700.0,38.1186,38.2786,38.0998,38.2128,46700.0
2012-08-21 11:30:00,40.61,40.7,40.61,40.69,34500.0,38.2222,38.3069,38.2222,38.2975,34500.0
2012-08-21 12:00:00,40.68,40.72,40.66,40.7,18000.0,38.2881,38.3257,38.2692,38.3069,18000.0
2012-08-21 12:30:00,40.7,40.72,40.64,40.66,24900.0,38.3069,38.3257,38.2504,38.2692,24900.0
2012-08-21 13:00:00,40.66,40.67,40.58,40.58,16400.0,38.2692,38.2786,38.1939,38.1939,16400.0
2012-08-21 13:30:00,40.6,40.61,40.48,40.55,64500.0,38.2128,38.2222,38.0998,38.1657,64500.0
2012-08-21 14:00:00,40.55,40.59,40.5,40.53,49900.0,38.1657,38.2033,38.1186,38.1469,49900.0
2012-08-21 14:30:00,40.53,40.59,40.47,40.53,80400.0,38.1469,38.2033,38.0904,38.1469,80400.0
2012-08-21 15:00:00,40.52,40.54,40.4,40.42,89600.0,38.1375,38.1563,38.0245,38.0433,89600.0
2012-08-21 15:30:00,40.41,40.44,40.23,40.31,125300.0,38.0339,38.0622,37.8645,37.9398,125300.0
2012-08-22 09:30:00,40.23,40.49,40.21,40.39,44800.0,37.8645,38.1092,37.8457,38.0151,44800.0
2012-08-22 10:00:00,40.4,40.4,40.21,40.31,95600.0,38.0245,38.0245,37.8457,37.9398,95600.0
2012-08-22 10:30:00,40.33,40.37,40.24,40.28,26100.0,37.9586,37.9963,37.8739,37.9116,26100.0
2012-08-22 11:00:00,40.28,40.35,40.22,40.28,15300.0,37.9116,37.9775,37.8551,37.9116,15300.0
2012-08-22 11:30:00,40.3,40.31,40.19,40.26,12800.0,37.9304,37.9398,37.8269,37.8927,12800.0
2012-08-22 12:00:00,40.26,40.27,40.08,40.1,8700.0,37.8927,37.9022,37.7233,37.7422,8700.0
2012-08-22 12:30:00,40.11,40.13,40.01,40.08,16800.0,37.7516,37.7704,37.6574,37.7233,16800.0
2012-08-22 13:00:00,40.05,40.15,40.05,40.13,70700.0,37.6951,37.7892,37.6951,37.7704,70700.0
2012-08-22 13:30:00,40.13,40.18,40.1,40.14,37200.0,37.7704,37.8175,37.7422,37.7798,37200.0
2012-08-22 14:00:00,40.15,40.27,40.11,40.17,30900.0,37.7892,37.9022,37.7516,37.808,30900.0
2012-08-22 14:30:00,40.18,40.33,40.17,40.32,36100.0,37.8175,37.9586,37.808,37.9492,36100.0
2012-08-22 15:00:00,40.33,40.45,40.22,40.25,81700.0,37.9586,38.0716,37.8551,37.8833,81700.0
2012-08-22 15:30:00,40.24,40.27,40.1,40.15,220500.0,37.8739,37.9022,37.7422,37.7892,220500.0
2012-08-23 09:30:00,40.02,40.13,39.75,39.79,62500.0,37.6669,37.7704,37.4127,37.4504,62500.0
2012-08-23 10:00:00,39.77,39.9,39.56,39.67,46800.0,37.4316,37.5539,37.2339,37.3374,46800.0
2012-08-23 10:30:00,39.66,39.89,39.65,39.86,63200.0,37.328,37.5445,37.3186,37.5163,63200.0
2012-08-23 11:00:00,39.86,40.0,39.86,39.99,53100.0,37.5163,37.648,37.5163,37.6386,53100.0
2012-08-23 11:30:00,39.98,39.99,39.89,39.93,29400.0,37.6292,37.6386,37.5445,37.5822,29400.0
2012-08-23 12:00:00,39.93,40.08,39.89,40.07,52300.0,37.5822,37.7233,37.5445,37.7139,52300.0
2012-08-23 12:30:00,40.08,40.09,39.93,39.94,23700.0,37.7233,37.7327,37.5822,37.5916,23700.0
2012-08-23 13:00:00,39.94,39.95,39.81,39.83,53300.0,37.5916,37.601,37.4692,37.488,53300.0
2012-08-23 13:30:00,39.82,39.88,39.82,39.83,28100.0,37.4786,37.5351,37.4786,37.488,28100.0
2012-08-23 14:00:00,39.82,39.86,39.82,39.86,43500.0,37.4786,37.5163,37.4786,37.5163,43500.0
2012-08-23 14:30:00,39.86,39.92,39.83,39.83,39300.0,37.5163,37.5727,37.488,37.488,39300.0
2012-08-23 15:00:00,39.83,39.87,39.8,39.81,70500.0,37.488,37.5257,37.4598,37.4692,70500.0
2012-08-23 15:30:00,39.81,39.93,39.8,39.86,170800.0,37.4692,37.5822,37.4598,37.5163,170800.0
2012-08-24 09:30:00,39.75,39.76,39.3,39.32,70400.0,37.4127,37.4221,36.9892,37.008,70400.0
2012-08-24 10:00:00,39.32,39.46,39.31,39.38,56500.0,37.008,37.1398,36.9986,37.0645,56500.0
2012-08-24 10:30:00,39.38,39.45,39.34,39.4,67600.0,37.0645,37.1304,37.0268,37.0833,67600.0
2012-08-24 11:00:00,39.4,39.69,39.38,39.61,37400.0,37.0833,37.3563,37.0645,37.281,37400.0
2012-08-24 11:30:00,39.63,39.69,39.59,39.61,18900.0,37.2998,37.3563,37.2621,37.281,18900.0
2012-08-24 12:00:00,39.59,39.61,39.55,39.6,17700.0,37.2621,37.281,37.2245,37.2716,17700.0
2012-08-24 12:30:00,39.6,39.63,39.52,39.56,20400.0,37.2716,37.2998,37.1963,37.2339,20400.0
2012-08-24 13:00:00,39.58,39.61,39.54,39.57,13800.0,37.2527,37.281,37.2151,37.2433,13800.0
2012-08-24 13:30:00,39.57,39.67,39.57,39.62,20700.0,37.2433,37.3374,37.2433,37.2904,20700.0
2012-08-24 14:00:00,39.62,39.68,39.51,39.56,29700.0,37.2904,37.3469,37.1868,37.2339,29700.0
2012-08-24 14:30:00,39.57,39.62,39.48,39.52,42300.0,37.2433,37.2904,37.1586,37.1963,42300.0
2012-08-24 15:00:00,39.52,39.52,39.36,39.44,65900.0,37.1963,37.1963,37.0457,37.121,65900.0
2012-08-24 15:30:00,39.45,39.62,39.45,39.6,211100.0,37.1304,37.2904,37.1304,37.2716,211100.0
2012-08-27 09:30:00,39.76,39.76,39.42,39.51,36300.0,37.4221,37.4221,37.1021,37.1868,36300.0
2012-08-27 10:00:00,39.51,39.71,39.48,39.7,27800.0,37.1868,37.3751,37.1586,37.3657,27800.0
2012-08-27 10:30:00,39.71,39.79,39.38,39.4,55700.0,37.3751,37.4504,37.0645,37.0833,55700.0
2012-08-27 11:00:00,39.4,39.75,39.4,39.66,32600.0,37.0833,37.4127,37.0833,37.328,32600.0
2012-08-27 11:30:00,39.67,39.86,39.65,39.67,18600.0,37.3374,37.5163,37.3186,37.3374,18600.0
2012-08-27 12:00:00,39.68,39.79,39.63,39.65,23000.0,37.3469,37.4504,37.2998,37.3186,23000.0
2012-08-27 12:30:00,39.64,39.84,39.61,39.84,47600.0,37.3092,37.4974,37.281,37.4974,47600.0
2012-08-27 13:00:00,39.84,39.97,39.83,39.95,20100.0,37.4974,37.6198,37.488,37.601,20100.0
2012-08-27 13:30:00,39.95,39.96,39.87,39.94,22800.0,37.601,37.6104,37.5257,37.5916,22800.0
2012-08-27 14:00:00,39.93,40.03,39.91,39.98,18800.0,37.5822,37.6763,37.5633,37.6292,18800.0
2012-08-27 14:30:00,39.99,40.12,39.99,40.04,30300.0,37.6386,37.761,37.6386,37.6857,30300.0
2012-08-27 15:00:00,40.05,40.1,39.97,39.98,59700.0,37.6951,37.7422,37.6198,37.6292,59700.0
2012-08-27 15:30:00,39.98,39.99,39.87,39.89,166200.0,37.6292,37.6386,37.5257,37.5445,166200.0
2012-08-28 09:30:00,39.9,40.11,39.66,39.89,31800.0,37.5539,37.7516,37.328,37.5445,31800.0
2012-08-28 10:00:00,39.89,40.14,39.73,40.14,49400.0,37.5445,37.7798,37.3939,37.7798,49400.0
2012-08-28 10:30:00,40.17,40.19,40.03,40.04,29000.0,37.808,37.8269,37.6763,37.6857,29000.0
2012-08-28 11:00:00,40.04,40.1,39.92,40.1,23000.0,37.6857,37.7422,37.5727,37.7422,23000.0
2012-08-28 11:30:00,40.1,40.16,40.03,40.15,17400.0,37.7422,37.7986,37.6763,37.7892,17400.0
2012-08-28 12:00:00,40.16,40.27,40.12,40.13,24700.0,37.7986,37.9022,37.761,37.7704,24700.0
2012-08-28 12:30:00,40.13,40.21,40.13,40.2,20800.0,37.7704,37.8457,37.7704,37.8363,20800.0
2012-08-28 13:00:00,40.2,40.22,40.07,40.17,17500.0,37.8363,37.8551,37.7139,37.808,17500.0
2012-08-28 13:30:00,40.16,40.24,40.16,40.24,19300.0,37.7986,37.8739,37.7986,37.8739,19300.0
2012-08-28 14:00:00,40.24,40.29,40.14,40.27,33200.0,37.8739,37.921,37.7798,37.9022,33200.0
2012-08-28 14:30:00,40.26,40.26,40.21,40.23,27000.0,37.8927,37.8927,37.8457,37.8645,27000.0
2012-08-28 15:00:00,40.24,40.26,40.15,40.16,43500.0,37.8739,37.8927,37.7892,37.7986,43500.0
2012-08-28 15:30:00,40.16,40.17,40.0,40.11,183500.0,37.7986,37.808,37.648,37.7516,183500.0
2012-08-29 09:30:00,40.16,40.36,40.1,40.25,35400.0,37.7986,37.9869,37.7422,37.8833,35400.0
2012-08-29 10:00:00,40.27,40.36,40.16,40.24,30700.0,37.9022,37.9869,37.7986,37.8739,30700.0
2012-08-29 10:30:00,40.24,40.25,40.02,40.09,24200.0,37.8739,37.8833,37.6669,37.7327,24200.0
2012-08-29 11:00:00,40.1,40.25,40.1,40.22,33000.0,37.7422,37.8833,37.7422,37.8551,33000.0
2012-08-29 11:30:00,40.22,40.25,40.18,40.19,29200.0,37.8551,37.8833,37.8175,37.8269,29200.0
2012-08-29 12:00:00,40.19,40.23,40.14,40.17,22500.0,37.8269,37.8645,37.7798,37.808,22500.0
2012-08-29 12:30:00,40.18,40.18,40.05,40.07,22000.0,37.8175,37.8175,37.6951,37.7139,22000.0
2012-08-29 13:00:00,40.07,40.2,40.06,40.19,21300.0,37.7139,37.8363,37.7045,37.8269,21300.0
2012-08-29 13:30:00,40.18,40.18,40.1,40.11,27300.0,37.8175,37.8175,37.7422,37.7516,27300.0
2012-08-29 14:00:00,40.12,40.17,40.06,40.11,35900.0,37.761,37.808,37.7045,37.7516,35900.0
2012-08-29 14:30:00,40.13,40.16,40.06,40.06,74900.0,37.7704,37.7986,37.7045,37.7045,74900.0
2012-08-29 15:00:00,40.07,40.17,40.01,40.12,38400.0,37.7139,37.808,37.6574,37.761,38400.0
2012-08-29 15:30:00,40.11,40.13,39.98,39.99,83700.0,37.7516,37.7704,37.6292,37.6386,83700.0
2012-08-30 09:30:00,39.9,39.92,39.64,39.78,44900.0,37.6008,37.6197,37.3558,37.4878,44900.0
2012-08-30 10:00:00,39.85,40.05,39.79,39.84,61600.0,37.5537,37.7422,37.4972,37.5443,61600.0
2012-08-30 10:30:00,39.84,39.96,39.76,39.87,73600.0,37.5443,37.6574,37.4689,37.5726,73600.0
2012-08-30 11:00:00,39.87,40.08,39.82,40.06,38500.0,37.5726,37.7705,37.5255,37.7516,38500.0
2012-08-30 11:30:00,40.05,40.11,40.04,40.08,24600.0,37.7422,37.7987,37.7328,37.7705,24600.0
2012-08-30 12:00:00,40.07,40.07,40.01,40.01,19800.0,37.7611,37.7611,37.7045,37.7045,19800.0
2012-08-30 12:30:00,40.02,40.07,40.02,40.04,18100.0,37.7139,37.7611,37.7139,37.7328,18100.0
2012-08-30 13:00:00,40.05,40.06,40.0,40.04,30900.0,37.7422,37.7516,37.6951,37.7328,30900.0
2012-08-30 13:30:00,40.03,40.07,40.03,40.06,18800.0,37.7234,37.7611,37.7234,37.7516,18800.0
2012-08-30 14:00:00,40.06,40.06,39.97,39.97,28300.0,37.7516,37.7516,37.6668,37.6668,28300.0
2012-08-30 14:30:00,39.98,40.04,39.96,40.02,20000.0,37.6762,37.7328,37.6574,37.7139,20000.0
2012-08-30 15:00:00,40.03,40.05,39.99,40.02,76600.0,37.7234,37.7422,37.6857,37.7139,76600.0
2012-08-30 15:30:00,40.03,40.09,40.01,40.02,92400.0,37.7234,37.7799,37.7045,37.7139,92400.0
2012-08-31 09:30:00,40.22,40.3,40.0,40.05,34900.0,37.9024,37.9778,37.6951,37.7422,34900.0
2012-08-31 10:00:00,40.01,40.2,39.83,39.92,30400.0,37.7045,37.8836,37.5349,37.6197,30400.0
2012-08-31 10:30:00,39.92,40.22,39.89,40.16,28400.0,37.6197,37.9024,37.5914,37.8459,28400.0
2012-08-31 11:00:00,40.18,40.23,40.1,40.13,36400.0,37.8647,37.9118,37.7893,37.8176,36400.0
2012-08-31 11:30:00,40.13,40.19,40.1,40.1,10400.0,37.8176,37.8741,37.7893,37.7893,10400.0
2012-08-31 12:00:00,40.1,40.14,39.96,40.04,35200.0,37.7893,37.827,37.6574,37.7328,35200.0
2012-08-31 12:30:00,40.03,40.09,39.97,40.04,19200.0,37.7234,37.7799,37.6668,37.7328,19200.0
2012-08-31 13:00:00,40.03,40.04,39.87,39.95,31300.0,37.7234,37.7328,37.5726,37.648,31300.0
2012-08-31 13:30:00,39.95,40.02,39.95,39.96,14300.0,37.648,37.7139,37.648,37.6574,14300.0
2012-08-31 14:00:00,39.96,40.06,39.96,39.98,18100.0,37.6574,37.7516,37.6574,37.6762,18100.0
2012-08-31 14:30:00,39.98,40.01,39.97,39.98,28900.0,37.6762,37.7045,37.6668,37.6762,28900.0
2012-08-31 15:00:00,39.99,40.01,39.91,39.98,31400.0,37.6857,37.7045,37.6103,37.6762,31400.0
2012-08-31 15:30:00,39.98,40.02,39.94,39.95,80900.0,37.6762,37.7139,37.6385,37.648,80900.0
2012-09-04 09:30:00,40.01,40.07,39.84,39.99,43000.0,37.7045,37.7611,37.5443,37.6857,43000.0
2012-09-04 10:00:00,39.98,40.05,39.95,40.03,94000.0,37.6762,37.7422,37.648,37.7234,94000.0
2012-09-04 10:30:00,40.01,40.06,39.95,40.02,56400.0,37.7045,37.7516,37.648,37.7139,56400.0
2012-09-04 11:00:00,40.01,40.15,40.01,40.13,38700.0,37.7045,37.8364,37.7045,37.8176,38700.0
2012-09-04 11:30:00,40.13,40.16,40.1,40.1,23100.0,37.8176,37.8459,37.7893,37.7893,23100.0
2012-09-04 12:00:00,40.08,40.13,40.03,40.05,16000.0,37.7705,37.8176,37.7234,37.7422,16000.0
2012-09-04 12:30:00,40.07,40.16,40.07,40.14,29400.0,37.7611,37.8459,37.7611,37.827,29400.0
2012-09-04 13:00:00,40.14,40.24,40.12,40.19,17800.0,37.827,37.9213,37.8082,37.8741,17800.0
2012-09-04 13:30:00,40.2,40.26,40.2,40.24,18200.0,37.8836,37.9401,37.8836,37.9213,18200.0
2012-09-04 14:00:00,40.25,40.32,40.2,40.27,51300.0,37.9307,37.9966,37.8836,37.9495,51300.0
2012-09-04 14:30:00,40.26,40.41,40.25,40.4,67400.0,37.9401,38.0815,37.9307,38.072,67400.0
2012-09-04 15:00:00,40.4,40.5,40.34,40.47,56600.0,38.072,38.1663,38.0155,38.138,56600.0
2012-09-04 15:30:00,40.47,40.49,40.32,40.37,182100.0,38.138,38.1569,37.9966,38.0438,182100.0
2012-09-05 09:30:00,40.3,40.32,40.07,40.26,51400.0,37.9778,37.9966,37.7611,37.9401,51400.0
2012-09-05 10:00:00,40.26,40.33,40.16,40.23,132200.0,37.9401,38.0061,37.8459,37.9118,132200.0
2012-09-05 10:30:00,40.25,40.31,40.13,40.19,85000.0,37.9307,37.9872,37.8176,37.8741,85000.0
2012-09-05 11:00:00,40.19,40.28,40.1,40.28,55700.0,37.8741,37.959,37.7893,37.959,55700.0
2012-09-05 11:30:00,40.28,40.28,40.21,40.25,23700.0,37.959,37.959,37.893,37.9307,23700.0
2012-09-05 12:00:00,40.24,40.26,40.21,40.21,53200.0,37.9213,37.9401,37.893,37.893,53200.0
2012-09-05 12:30:00,40.21,40.23,40.18,40.2,65400.0,37.893,37.9118,37.8647,37.8836,65400.0
2012-09-05 13:00:00,40.2,40.21,40.1,40.13,52800.0,37.8836,37.893,37.7893,37.8176,52800.0
2012-09-05 13:30:00,40.12,40.14,40.04,40.1,43700.0,37.8082,37.827,37.7328,37.7893,43700.0
2012-09-05 14:00:00,40.09,40.11,40.05,40.1,72900.0,37.7799,37.7987,37.7422,37.7893,72900.0
2012-09-05 14:30:00,40.09,40.26,40.09,40.24,121800.0,37.7799,37.9401,37.7799,37.9213,121800.0
2012-09-05 15:00:00,40.24,40.37,40.23,40.36,61500.0,37.9213,38.0438,37.9118,38.0343,61500.0
2012-09-05 15:30:00,40.35,40.4,40.28,40.4,175700.0,38.0249,38.072,37.959,38.072,175700.0
2012-09-06 09:30:00,40.6,40.95,40.53,40.95,44100.0,38.2605,38.5903,38.1945,38.5903,44100.0
2012-09-06 10:00:00,40.98,41.12,40.86,41.03,124900.0,38.6186,38.7505,38.5055,38.6657,124900.0
2012-09-06 10:30:00,41.03,41.22,41.01,41.21,25100.0,38.6657,38.8448,38.6469,38.8354,25100.0
2012-09-06 11:00:00,41.22,41.29,41.16,41.29,25100.0,38.8448,38.9108,38.7882,38.9108,25100.0
2012-09-06 11:30:00,41.3,41.41,41.3,41.39,28000.0,38.9202,39.0238,38.9202,39.005,28000.0
2012-09-06 12:00:00,41.37,41.48,41.37,41.41,21400.0,38.9861,39.0898,38.9861,39.0238,21400.0
2012-09-06 12:30:00,41.41,41.5,41.41,41.43,19900.0,39.0238,39.1087,39.0238,39.0427,19900.0
2012-09-06 13:00:00,41.42,41.45,41.3,41.32,22300.0,39.0333,39.0615,38.9202,38.939,22300.0
2012-09-06 13:30:00,41.32,41.41,41.31,41.38,30500.0,38.939,39.0238,38.9296,38.9956,30500.0
2012-09-06 14:00:00,41.38,41.45,41.34,41.39,94100.0,38.9956,39.0615,38.9579,39.005,94100.0
2012-09-06 14:30:00,41.39,41.41,41.28,41.28,34100.0,39.005,39.0238,38.9013,38.9013,34100.0
2012-09-06 15:00:00,41.29,41.29,41.18,41.2,54900.0,38.9108,38.9108,38.8071,38.8259,54900.0
2012-09-06 15:30:00,41.2,41.27,41.14,41.17,131800.0,38.8259,38.8919,38.7694,38.7977,131800.0
2012-09-07 09:30:00,41.33,41.33,41.14,41.21,21700.0,38.9484,38.9484,38.7694,38.8354,21700.0
2012-09-07 10:00:00,41.21,41.23,41.0,41.02,27400.0,38.8354,38.8542,38.6375,38.6563,27400.0
2012-09-07 10:30:00,41.03,41.16,41.02,41.13,51100.0,38.6657,38.7882,38.6563,38.76,51100.0
2012-09-07 11:00:00,41.14,41.17,41.09,41.1,26700.0,38.7694,38.7977,38.7223,38.7317,26700.0
2012-09-07 11:30:00,41.1,41.15,41.09,41.14,28500.0,38.7317,38.7788,38.7223,38.7694,28500.0
2012-09-07 12:00:00,41.13,41.15,41.11,41.11,17800.0,38.76,38.7788,38.7411,38.7411,17800.0
2012-09-07 12:30:00,41.11,41.15,41.1,41.12,18900.0,38.7411,38.7788,38.7317,38.7505,18900.0
2012-09-07 13:00:00,41.12,41.13,41.1,41.1,16300.0,38.7505,38.76,38.7317,38.7317,16300.0
2012-09-07 13:30:00,41.1,41.14,41.08,41.12,32400.0,38.7317,38.7694,38.7129,38.7505,32400.0
2012-09-07 14:00:00,41.12,41.15,41.1,41.12,41700.0,38.7505,38.7788,38.7317,38.7505,41700.0
2012-09-07 14:30:00,41.13,41.16,41.08,41.08,88500.0,38.76,38.7882,38.7129,38.7129,88500.0
2012-09-07 15:00:00,41.08,41.14,41.0,41.01,62400.0,38.7129,38.7694,38.6375,38.6469,62400.0
2012-09-07 15:30:00,41.0,41.07,40.91,41.0,81500.0,38.6375,38.7034,38.5526,38.6375,81500.0
2012-09-10 09:30:00,41.0,41.0,40.65,40.93,12400.0,38.6375,38.6375,38.3076,38.5715,12400.0
2012-09-10 10:00:00,40.97,40.99,40.74,40.84,17200.0,38.6092,38.628,38.3924,38.4867,17200.0
2012-09-10 10:30:00,40.82,40.87,40.75,40.82,23400.0,38.4678,38.515,38.4019,38.4678,23400.0
2012-09-10 11:00:00,40.81,40.84,40.64,40.65,42300.0,38.4584,38.4867,38.2982,38.3076,42300.0
2012-09-10 11:30:00,40.64,40.7,40.59,40.64,32000.0,38.2982,38.3547,38.2511,38.2982,32000.0
2012-09-10 12:00:00,40.63,40.68,40.58,40.59,18400.0,38.2888,38.3359,38.2417,38.2511,18400.0
2012-09-10 12:30:00,40.58,40.63,40.54,40.62,16900.0,38.2417,38.2888,38.204,38.2794,16900.0
2012-09-10 13:00:00,40.62,40.7,40.6,40.7,17900.0,38.2794,38.3547,38.2605,38.3547,17900.0
2012-09-10 13:30:00,40.7,40.75,40.64,40.66,22800.0,38.3547,38.4019,38.2982,38.3171,22800.0
2012-09-10 14:00:00,40.67,40.76,40.67,40.72,22400.0,38.3265,38.4113,38.3265,38.3736,22400.0
2012-09-10 14:30:00,40.73,40.76,40.66,40.71,32200.0,38.383,38.4113,38.3171,38.3642,32200.0
2012-09-10 15:00:00,40.7,40.71,40.64,40.68,46700.0,38.3547,38.3642,38.2982,38.3359,46700.0
2012-09-10 15:30:00,40.69,40.71,40.62,40.63,96900.0,38.3453,38.3642,38.2794,38.2888,96900.0
2012-09-11 09:30:00,40.57,40.67,40.48,40.59,58300.0,38.2322,38.3265,38.1474,38.2511,58300.0
2012-09-11 10:00:00,40.62,40.69,40.6,40.64,21200.0,38.2794,38.3453,38.2605,38.2982,21200.0
2012-09-11 10:30:00,40.64,40.66,40.61,40.64,14000.0,38.2982,38.3171,38.2699,38.2982,14000.0
2012-09-11 11:00:00,40.65,40.67,40.58,40.64,11200.0,38.3076,38.3265,38.2417,38.2982,11200.0
2012-09-11 11:30:00,40.65,40.66,40.61,40.64,12500.0,38.3076,38.3171,38.2699,38.2982,12500.0
2012-09-11 12:00:00,40.64,40.68,40.53,40.57,13700.0,38.2982,38.3359,38.1945,38.2322,13700.0
2012-09-11 12:30:00,40.56,40.59,40.52,40.57,11300.0,38.2228,38.2511,38.1851,38.2322,11300.0
2012-09-11 13:00:00,40.57,40.63,40.54,40.55,45700.0,38.2322,38.2888,38.204,38.2134,45700.0
2012-09-11 13:30:00,40.56,40.68,40.55,40.66,20200.0,38.2228,38.3359,38.2134,38.3171,20200.0
2012-09-11 14:00:00,40.67,40.74,40.66,40.7,68400.0,38.3265,38.3924,38.3171,38.3547,68400.0
2012-09-11 14:30:00,40.69,40.7,40.57,40.58,33700.0,38.3453,38.3547,38.2322,38.2417,33700.0
2012-09-11 15:00:00,40.58,40.6,40.37,40.41,88300.0,38.2417,38.2605,38.0438,38.0815,88300.0
2012-09-11 15:30:00,40.42,40.46,40.3,40.41,160300.0,38.0909,38.1286,37.9778,38.0815,160300.0
2012-09-12 09:30:00,40.56,40.75,40.47,40.7,54900.0,38.2228,38.4019,38.138,38.3547,54900.0
2012-09-12 10:00:00,40.72,40.87,40.69,40.76,32300.0,38.3736,38.515,38.3453,38.4113,32300.0
2012-09-12 10:30:00,40.76,40.76,40.62,40.72,28200.0,38.4113,38.4113,38.2794,38.3736,28200.0
2012-09-12 11:00:00,40.73,40.86,40.73,40.86,27400.0,38.383,38.5055,38.383,38.5055,27400.0
2012-09-12 11:30:00,40.86,40.91,40.82,40.86,29700.0,38.5055,38.5526,38.4678,38.5055,29700.0
2012-09-12 12:00:00,40.86,40.89,40.84,40.89,21600.0,38.5055,38.5338,38.4867,38.5338,21600.0
2012-09-12 12:30:00,40.88,40.9,40.82,40.84,23000.0,38.5244,38.5432,38.4678,38.4867,23000.0
2012-09-12 13:00:00,40.85,40.87,40.83,40.85,33900.0,38.4961,38.515,38.4773,38.4961,33900.0
2012-09-12 13:30:00,40.85,40.96,40.84,40.95,47700.0,38.4961,38.5998,38.4867,38.5903,47700.0
2012-09-12 14:00:00,40.95,41.04,40.95,41.0,79400.0,38.5903,38.6752,38.5903,38.6375,79400.0
2012-09-12 14:30:00,41.01,41.08,41.01,41.03,42600.0,38.6469,38.7129,38.6469,38.6657,42600.0
2012-09-12 15:00:00,41.03,41.03,40.96,41.0,67300.0,38.6657,38.6657,38.5998,38.6375,67300.0
2012-09-12 15:30:00,40.99,41.05,40.96,41.03,142000.0,38.628,38.6846,38.5998,38.6657,142000.0
2012-09-13 09:30:00,41.04,41.18,40.93,41.11,15300.0,38.6752,38.8071,38.5715,38.7411,15300.0
2012-09-13 10:00:00,41.12,41.32,41.1,41.28,37600.0,38.7505,38.939,38.7317,38.9013,37600.0
2012-09-13 10:30:00,41.27,41.4,41.25,41.28,45900.0,38.8919,39.0144,38.8731,38.9013,45900.0
2012-09-13 11:00:00,41.29,41.34,41.25,41.26,18700.0,38.9108,38.9579,38.8731,38.8825,18700.0
2012-09-13 11:30:00,41.26,41.29,41.22,41.26,38100.0,38.8825,38.9108,38.8448,38.8825,38100.0
2012-09-13 12:00:00,41.27,41.32,41.17,41.24,31200.0,38.8919,38.939,38.7977,38.8636,31200.0
2012-09-13 12:30:00,41.25,41.6,41.21,41.6,76800.0,38.8731,39.2029,38.8354,39.2029,76800.0
2012-09-13 13:00:00,41.61,41.81,41.58,41.8,42700.0,39.2123,39.4008,39.184,39.3914,42700.0
2012-09-13 13:30:00,41.81,41.84,41.68,41.73,41300.0,39.4008,39.4291,39.2783,39.3254,41300.0
2012-09-13 14:00:00,41.73,41.88,41.72,41.87,74500.0,39.3254,39.4668,39.316,39.4573,74500.0
2012-09-13 14:30:00,41.87,41.91,41.8,41.87,61300.0,39.4573,39.495,39.3914,39.4573,61300.0
2012-09-13 15:00:00,41.87,41.88,41.74,41.75,87900.0,39.4573,39.4668,39.3348,39.3442,87900.0
2012-09-13 15:30:00,41.75,41.83,41.74,41.81,143200.0,39.3442,39.4196,39.3348,39.4008,143200.0
2012-09-14 09:30:00,41.96,43.18,41.92,43.13,161100.0,39.5421,40.6918,39.5045,40.6447,161100.0
2012-09-14 10:00:00,43.13,43.98,43.12,43.79,295600.0,40.6447,41.4457,40.6353,41.2667,295600.0
2012-09-14 10:30:00,43.77,43.86,43.47,43.48,137600.0,41.2478,41.3327,40.9651,40.9746,137600.0
2012-09-14 11:00:00,43.47,43.53,43.38,43.42,109600.0,40.9651,41.0217,40.8803,40.918,109600.0
2012-09-14 11:30:00,43.41,43.5,43.4,43.47,44200.0,40.9086,40.9934,40.8992,40.9651,44200.0
2012-09-14 12:00:00,43.46,43.68,43.44,43.52,92000.0,40.9557,41.163,40.9369,41.0123,92000.0
2012-09-14 12:30:00,43.51,43.52,43.37,43.38,36600.0,41.0028,41.0123,40.8709,40.8803,36600.0
2012-09-14 13:00:00,43.37,43.48,43.33,43.47,73600.0,40.8709,40.9746,40.8332,40.9651,73600.0
2012-09-14 13:30:00,43.46,43.49,43.35,43.4,337700.0,40.9557,40.984,40.852,40.8992,337700.0
2012-09-14 14:00:00,43.4,43.46,43.37,43.44,100400.0,40.8992,40.9557,40.8709,40.9369,100400.0
2012-09-14 14:30:00,43.45,43.56,43.44,43.54,71600.0,40.9463,41.0499,40.9369,41.0311,71600.0
2012-09-14 15:00:00,43.54,43.54,43.47,43.48,119100.0,41.0311,41.0311,40.9651,40.9746,119100.0
2012-09-14 15:30:00,43.48,43.66,43.41,43.66,275000.0,40.9746,41.1442,40.9086,41.1442,275000.0
2012-09-17 09:30:00,43.63,44.08,43.52,43.74,92900.0,41.1159,41.54,41.0123,41.2196,92900.0
2012-09-17 10:00:00,43.75,43.86,43.48,43.56,228700.0,41.229,41.3327,40.9746,41.0499,228700.0
2012-09-17 10:30:00,43.57,43.89,43.52,43.73,120200.0,41.0594,41.3609,41.0123,41.2102,120200.0
2012-09-17 11:00:00,43.73,43.76,43.6,43.69,122700.0,41.2102,41.2384,41.0876,41.1725,122700.0
2012-09-17 11:30:00,43.69,43.8,43.67,43.75,81400.0,41.1725,41.2761,41.1536,41.229,81400.0
2012-09-17 12:00:00,43.75,43.9,43.73,43.89,30700.0,41.229,41.3704,41.2102,41.3609,30700.0
2012-09-17 12:30:00,43.91,43.97,43.88,43.91,32800.0,41.3798,41.4363,41.3515,41.3798,32800.0
2012-09-17 13:00:00,43.91,44.44,43.91,44.37,130200.0,41.3798,41.8792,41.3798,41.8133,130200.0
2012-09-17 13:30:00,44.36,44.68,44.23,44.3,162600.0,41.8039,42.1054,41.6813,41.7473,162600.0
2012-09-17 14:00:00,44.29,44.55,44.29,44.5,88600.0,41.7379,41.9829,41.7379,41.9358,88600.0
2012-09-17 14:30:00,44.5,44.51,44.26,44.28,57400.0,41.9358,41.9452,41.7096,41.7285,57400.0
2012-09-17 15:00:00,44.29,44.3,44.1,44.1,107400.0,41.7379,41.7473,41.5588,41.5588,107400.0
2012-09-17 15:30:00,44.11,44.12,43.85,43.93,218000.0,41.5683,41.5777,41.3232,41.3986,218000.0
2012-09-18 09:30:00,43.76,43.98,43.57,43.79,44400.0,41.2384,41.4457,41.0594,41.2667,44400.0
2012-09-18 10:00:00,43.79,44.1,43.79,44.08,106500.0,41.2667,41.5588,41.2667,41.54,106500.0
2012-09-18 10:30:00,44.08,44.18,44.01,44.17,78000.0,41.54,41.6342,41.474,41.6248,78000.0
2012-09-18 11:00:00,44.18,44.32,44.12,44.31,50000.0,41.6342,41.7662,41.5777,41.7567,50000.0
2012-09-18 11:30:00,44.3,44.38,44.27,44.38,34900.0,41.7473,41.8227,41.719,41.8227,34900.0
2012-09-18 12:00:00,44.38,44.38,44.25,44.27,52000.0,41.8227,41.8227,41.7002,41.719,52000.0
2012-09-18 12:30:00,44.26,44.27,44.08,44.25,30500.0,41.7096,41.719,41.54,41.7002,30500.0
2012-09-18 13:00:00,44.26,44.51,44.17,44.51,85100.0,41.7096,41.9452,41.6248,41.9452,85100.0
2012-09-18 13:30:00,44.49,44.7,44.25,44.68,118700.0,41.9264,42.1243,41.7002,42.1054,118700.0
2012-09-18 14:00:00,44.68,44.78,44.65,44.77,65100.0,42.1054,42.1996,42.0771,42.1902,65100.0
2012-09-18 14:30:00,44.78,44.96,44.72,44.91,135000.0,42.1996,42.3693,42.1431,42.3222,135000.0
2012-09-18 15:00:00,44.91,44.91,44.58,44.68,178000.0,42.3222,42.3222,42.0112,42.1054,178000.0
2012-09-18 15:30:00,44.67,44.71,44.49,44.59,302300.0,42.096,42.1337,41.9264,42.0206,302300.0
2012-09-19 09:30:00,44.59,44.8,44.49,44.61,64400.0,42.0206,42.2185,41.9264,42.0394,64400.0
2012-09-19 10:00:00,44.63,44.9,44.6,44.62,41200.0,42.0583,42.3127,42.03,42.0489,41200.0
2012-09-19 10:30:00,44.62,44.64,44.42,44.6,50900.0,42.0489,42.0677,41.8604,42.03,50900.0
2012-09-19 11:00:00,44.59,44.92,44.59,44.9,42700.0,42.0206,42.3316,42.0206,42.3127,42700.0
2012-09-19 11:30:00,44.87,44.88,44.69,44.7,26600.0,42.2845,42.2939,42.1148,42.1243,26600.0
2012-09-19 12:00:00,44.7,44.72,44.59,44.68,18300.0,42.1243,42.1431,42.0206,42.1054,18300.0
2012-09-19 12:30:00,44.69,44.7,44.62,44.66,19100.0,42.1148,42.1243,42.0489,42.0866,19100.0
2012-09-19 13:00:00,44.66,44.8,44.66,44.7,42300.0,42.0866,42.2185,42.0866,42.1243,42300.0
2012-09-19 13:30:00,44.7,44.77,44.64,44.7,30600.0,42.1243,42.1902,42.0677,42.1243,30600.0
2012-09-19 14:00:00,44.69,44.86,44.69,44.78,50100.0,42.1148,42.275,42.1148,42.1996,50100.0
2012-09-19 14:30:00,44.75,44.88,44.74,44.85,47800.0,42.1714,42.2939,42.162,42.2656,47800.0
2012-09-19 15:00:00,44.85,44.92,44.78,44.9,82400.0,42.2656,42.3316,42.1996,42.3127,82400.0
2012-09-19 15:30:00,44.9,44.96,44.84,44.84,262200.0,42.3127,42.3693,42.2562,42.2562,262200.0
2012-09-20 09:30:00,44.58,44.62,44.38,44.44,42900.0,42.0112,42.0489,41.8227,41.8792,42900.0
2012-09-20 10:00:00,44.45,44.62,44.41,44.62,49600.0,41.8887,42.0489,41.851,42.0489,49600.0
2012-09-20 10:30:00,44.61,45.48,44.6,45.36,141900.0,42.0394,42.8593,42.03,42.7462,141900.0
2012-09-20 11:00:00,45.37,45.56,44.95,45.04,133300.0,42.7557,42.9347,42.3599,42.4447,133300.0
2012-09-20 11:30:00,45.04,45.17,45.01,45.13,55200.0,42.4447,42.5672,42.4164,42.5295,55200.0
2012-09-20 12:00:00,45.15,45.16,45.07,45.14,35000.0,42.5483,42.5578,42.4729,42.5389,35000.0
2012-09-20 12:30:00,45.14,45.32,45.12,45.29,63600.0,42.5389,42.7085,42.5201,42.6803,63600.0
2012-09-20 13:00:00,45.29,45.36,45.17,45.24,45700.0,42.6803,42.7462,42.5672,42.6331,45700.0
2012-09-20 13:30:00,45.25,45.28,45.09,45.17,55900.0,42.6426,42.6708,42.4918,42.5672,55900.0
2012-09-20 14:00:00,45.17,45.29,45.15,45.21,49600.0,42.5672,42.6803,42.5483,42.6049,49600.0
2012-09-20 14:30:00,45.21,45.24,45.19,45.21,43500.0,42.6049,42.6331,42.586,42.6049,43500.0
2012-09-20 15:00:00,45.21,45.29,45.2,45.21,59700.0,42.6049,42.6803,42.5954,42.6049,59700.0
2012-09-20 15:30:00,45.22,45.32,45.2,45.31,176500.0,42.6143,42.7085,42.5954,42.6991,176500.0
2012-09-21 09:30:00,45.77,45.77,45.27,45.39,200500.0,43.1326,43.1326,42.6614,42.7745,200500.0
2012-09-21 10:00:00,45.39,45.47,45.28,45.39,32600.0,42.7745,42.8499,42.6708,42.7745,32600.0
2012-09-21 10:30:00,45.38,45.57,45.37,45.45,46000.0,42.7651,42.9441,42.7557,42.831,46000.0
2012-09-21 11:00:00,45.45,45.59,45.42,45.44,67100.0,42.831,42.963,42.8028,42.8216,67100.0
2012-09-21 11:30:00,45.44,45.47,45.37,45.4,39600.0,42.8216,42.8499,42.7557,42.7839,39600.0
2012-09-21 12:00:00,45.4,45.5,45.31,45.48,86300.0,42.7839,42.8782,42.6991,42.8593,86300.0
2012-09-21 12:30:00,45.47,45.55,45.42,45.55,93200.0,42.8499,42.9253,42.8028,42.9253,93200.0
2012-09-21 13:00:00,45.55,45.56,45.46,45.5,41000.0,42.9253,42.9347,42.8405,42.8782,41000.0
2012-09-21 13:30:00,45.51,45.57,45.32,45.42,46900.0,42.8876,42.9441,42.7085,42.8028,46900.0
2012-09-21 14:00:00,45.41,45.41,45.18,45.27,59400.0,42.7933,42.7933,42.5766,42.6614,59400.0
2012-09-21 14:30:00,45.26,45.44,45.24,45.4,76100.0,42.652,42.8216,42.6331,42.7839,76100.0
2012-09-21 15:00:00,45.4,45.42,45.23,45.31,104000.0,42.7839,42.8028,42.6237,42.6991,104000.0
2012-09-21 15:30:00,45.32,45.35,45.08,45.27,371100.0,42.7085,42.7368,42.4824,42.6614,371100.0
2012-09-24 09:30:00,44.94,45.27,44.86,45.25,59900.0,42.3504,42.6614,42.275,42.6426,59900.0
2012-09-24 10:00:00,45.27,45.39,45.27,45.35,43900.0,42.6614,42.7745,42.6614,42.7368,43900.0
2012-09-24 10:30:00,45.39,45.58,45.38,45.54,27000.0,42.7745,42.9536,42.7651,42.9159,27000.0
2012-09-24 11:00:00,45.54,45.55,45.29,45.39,45500.0,42.9159,42.9253,42.6803,42.7745,45500.0
2012-09-24 11:30:00,45.38,45.41,45.33,45.33,26200.0,42.7651,42.7933,42.718,42.718,26200.0
2012-09-24 12:00:00,45.33,45.33,45.24,45.26,18700.0,42.718,42.718,42.6331,42.652,18700.0
2012-09-24 12:30:00,45.28,45.33,45.27,45.29,26100.0,42.6708,42.718,42.6614,42.6803,26100.0
2012-09-24 13:00:00,45.3,45.33,45.26,45.33,24500.0,42.6897,42.718,42.652,42.718,24500.0
2012-09-24 13:30:00,45.33,45.6,45.29,45.59,81100.0,42.718,42.9724,42.6803,42.963,81100.0
2012-09-24 14:00:00,45.58,45.67,45.46,45.66,39700.0,42.9536,43.0384,42.8405,43.0289,39700.0
2012-09-24 14:30:00,45.67,45.75,45.63,45.67,43200.0,43.0384,43.1138,43.0007,43.0384,43200.0
2012-09-24 15:00:00,45.67,45.69,45.55,45.56,68200.0,43.0384,43.0572,42.9253,42.9347,68200.0
2012-09-24 15:30:00,45.55,45.59,45.31,45.38,165000.0,42.9253,42.963,42.6991,42.7651,165000.0
2012-09-25 09:30:00,45.49,45.86,45.22,45.25,60400.0,42.8687,43.2174,42.6143,42.6426,60400.0
2012-09-25 10:00:00,45.23,45.4,45.16,45.31,51400.0,42.6237,42.7839,42.5578,42.6991,51400.0
2012-09-25 10:30:00,45.3,45.36,45.19,45.19,21900.0,42.6897,42.7462,42.586,42.586,21900.0
2012-09-25 11:00:00,45.21,45.3,45.21,45.28,26300.0,42.6049,42.6897,42.6049,42.6708,26300.0
2012-09-25 11:30:00,45.28,45.29,45.21,45.25,34900.0,42.6708,42.6803,42.6049,42.6426,34900.0
2012-09-25 12:00:00,45.26,45.27,44.95,45.01,39900.0,42.652,42.6614,42.3599,42.4164,39900.0
2012-09-25 12:30:00,45.01,45.11,44.75,44.91,52600.0,42.4164,42.5106,42.1714,42.3222,52600.0
2012-09-25 13:00:00,44.91,45.02,44.82,44.82,26200.0,42.3222,42.4258,42.2373,42.2373,26200.0
2012-09-25 13:30:00,44.84,44.93,44.75,44.89,21100.0,42.2562,42.341,42.1714,42.3033,21100.0
2012-09-25 14:00:00,44.88,45.07,44.86,45.0,31500.0,42.2939,42.4729,42.275,42.407,31500.0
2012-09-25 14:30:00,45.02,45.14,44.97,44.97,37200.0,42.4258,42.5389,42.3787,42.3787,37200.0
2012-09-25 15:00:00,44.96,45.05,44.84,44.96,65600.0,42.3693,42.4541,42.2562,42.3693,65600.0
2012-09-25 15:30:00,44.95,45.01,44.88,44.88,204400.0,42.3599,42.4164,42.2939,42.2939,204400.0
2012-09-26 09:30:00,45.0,45.04,44.23,44.31,89000.0,42.407,42.4447,41.6813,41.7567,89000.0
2012-09-26 10:00:00,44.28,44.46,44.21,44.36,48800.0,41.7285,41.8981,41.6625,41.8039,48800.0
2012-09-26 10:30:00,44.38,44.53,44.15,44.5,49000.0,41.8227,41.9641,41.606,41.9358,49000.0
2012-09-26 11:00:00,44.52,44.86,44.48,44.74,37800.0,41.9546,42.275,41.9169,42.162,37800.0
2012-09-26 11:30:00,44.75,44.75,44.59,44.68,12400.0,42.1714,42.1714,42.0206,42.1054,12400.0
2012-09-26 12:00:00,44.68,44.95,44.29,44.86,66500.0,42.1054,42.3599,41.7379,42.275,66500.0
2012-09-26 12:30:00,44.89,45.09,44.87,45.07,22900.0,42.3033,42.4918,42.2845,42.4729,22900.0
2012-09-26 13:00:00,45.07,45.23,45.0,45.13,35200.0,42.4729,42.6237,42.407,42.5295,35200.0
2012-09-26 13:30:00,45.13,45.17,44.97,45.0,20000.0,42.5295,42.5672,42.3787,42.407,20000.0
2012-09-26 14:00:00,45.0,45.13,44.98,45.03,48200.0,42.407,42.5295,42.3881,42.4352,48200.0
2012-09-26 14:30:00,45.04,45.07,44.84,44.87,33800.0,42.4447,42.4729,42.2562,42.2845,33800.0
2012-09-26 15:00:00,44.93,44.96,44.82,44.89,58000.0,42.341,42.3693,42.2373,42.3033,58000.0
2012-09-26 15:30:00,44.9,44.96,44.82,44.91,101300.0,42.3127,42.3693,42.2373,42.3222,101300.0
2012-09-27 09:30:00,45.1,45.68,45.03,45.57,72400.0,42.5012,43.0478,42.4352,42.9441,72400.0
2012-09-27 10:00:00,45.6,45.79,45.49,45.71,74400.0,42.9724,43.1514,42.8687,43.0761,74400.0
2012-09-27 10:30:00,45.72,45.79,45.53,45.71,36200.0,43.0855,43.1514,42.9064,43.0761,36200.0
2012-09-27 11:00:00,45.66,45.7,45.52,45.65,40800.0,43.0289,43.0666,42.897,43.0195,40800.0
2012-09-27 11:30:00,45.66,45.79,45.62,45.75,16600.0,43.0289,43.1514,42.9912,43.1138,16600.0
2012-09-27 12:00:00,45.77,45.79,45.6,45.74,21800.0,43.1326,43.1514,42.9724,43.1043,21800.0
2012-09-27 12:30:00,45.71,45.82,45.66,45.78,30600.0,43.0761,43.1797,43.0289,43.142,30600.0
2012-09-27 13:00:00,45.79,45.8,45.71,45.78,13200.0,43.1514,43.1609,43.0761,43.142,13200.0
2012-09-27 13:30:00,45.79,45.86,45.75,45.84,27600.0,43.1514,43.2174,43.1138,43.1986,27600.0
2012-09-27 14:00:00,45.82,45.87,45.77,45.78,34800.0,43.1797,43.2268,43.1326,43.142,34800.0
2012-09-27 14:30:00,45.79,45.82,45.63,45.63,48400.0,43.1514,43.1797,43.0007,43.0007,48400.0
2012-09-27 15:00:00,45.65,45.89,45.64,45.87,76800.0,43.0195,43.2457,43.0101,43.2268,76800.0
2012-09-27 15:30:00,45.86,45.86,45.7,45.77,198100.0,43.2174,43.2174,43.0666,43.1326,198100.0
2012-09-28 09:30:00,45.44,45.82,45.44,45.82,36000.0,42.8216,43.1797,42.8216,43.1797,36000.0
2012-09-28 10:00:00,45.81,46.01,45.77,45.93,50400.0,43.1703,43.3588,43.1326,43.2834,50400.0
2012-09-28 10:30:00,45.92,46.03,45.91,45.97,65800.0,43.274,43.3776,43.2645,43.3211,65800.0
2012-09-28 11:00:00,45.97,45.97,45.76,45.81,63200.0,43.3211,43.3211,43.1232,43.1703,63200.0
2012-09-28 11:30:00,45.8,45.85,45.65,45.68,44800.0,43.1609,43.208,43.0195,43.0478,44800.0
2012-09-28 12:00:00,45.67,45.78,45.63,45.67,60600.0,43.0384,43.142,43.0007,43.0384,60600.0
2012-09-28 12:30:00,45.65,45.72,45.58,45.6,24700.0,43.0195,43.0855,42.9536,42.9724,24700.0
2012-09-28 13:00:00,45.6,45.84,45.6,45.81,25200.0,42.9724,43.1986,42.9724,43.1703,25200.0
2012-09-28 13:30:00,45.8,45.89,45.79,45.86,11500.0,43.1609,43.2457,43.1514,43.2174,11500.0
2012-09-28 14:00:00,45.88,45.88,45.73,45.79,17100.0,43.2363,43.2363,43.0949,43.1514,17100.0
2012-09-28 14:30:00,45.79,45.99,45.75,45.97,39300.0,43.1514,43.3399,43.1138,43.3211,39300.0
2012-09-28 15:00:00,45.97,45.99,45.81,45.82,36900.0,43.3211,43.3399,43.1703,43.1797,36900.0
2012-09-28 15:30:00,45.85,45.95,45.73,45.73,150900.0,43.208,43.3022,43.0949,43.0949,150900.0
2012-10-01 09:30:00,45.89,46.12,45.79,45.89,100000.0,43.2457,43.4624,43.1514,43.2457,100000.0
2012-10-01 10:00:00,45.9,46.08,45.74,45.79,91700.0,43.2551,43.4247,43.1043,43.1514,91700.0
2012-10-01 10:30:00,45.8,45.8,45.61,45.63,58700.0,43.1609,43.1609,42.9818,43.0007,58700.0
2012-10-01 11:00:00,45.64,45.99,45.64,45.91,39700.0,43.0101,43.3399,43.0101,43.2645,39700.0
2012-10-01 11:30:00,45.9,45.91,45.8,45.85,48800.0,43.2551,43.2645,43.1609,43.208,48800.0
2012-10-01 12:00:00,45.85,45.98,45.8,45.97,37200.0,43.208,43.3305,43.1609,43.3211,37200.0
2012-10-01 12:30:00,45.96,45.98,45.75,45.75,32700.0,43.3117,43.3305,43.1138,43.1138,32700.0
2012-10-01 13:00:00,45.76,45.87,45.73,45.84,33300.0,43.1232,43.2268,43.0949,43.1986,33300.0
2012-10-01 13:30:00,45.84,45.91,45.67,45.91,35300.0,43.1986,43.2645,43.0384,43.2645,35300.0
2012-10-01 14:00:00,45.92,46.03,45.92,46.01,63200.0,43.274,43.3776,43.274,43.3588,63200.0
2012-10-01 14:30:00,46.01,46.06,45.96,46.03,94100.0,43.3588,43.4059,43.3117,43.3776,94100.0
2012-10-01 15:00:00,46.04,46.04,45.69,45.82,51200.0,43.387,43.387,43.0572,43.1797,51200.0
2012-10-01 15:30:00,45.81,45.94,45.76,45.86,131500.0,43.1703,43.2928,43.1232,43.2174,131500.0
2012-10-02 09:30:00,46.05,46.37,46.01,46.1,27600.0,43.3965,43.698,43.3588,43.4436,27600.0
2012-10-02 10:00:00,46.1,46.13,45.87,46.11,37700.0,43.4436,43.4719,43.2268,43.453,37700.0
2012-10-02 10:30:00,46.11,46.21,45.79,45.79,42500.0,43.453,43.5472,43.1514,43.1514,42500.0
2012-10-02 11:00:00,45.77,46.05,45.7,46.04,71600.0,43.1326,43.3965,43.0666,43.387,71600.0
2012-10-02 11:30:00,46.04,46.13,45.9,45.97,24200.0,43.387,43.4719,43.2551,43.3211,24200.0
2012-10-02 12:00:00,46.0,46.06,45.91,45.94,44000.0,43.3493,43.4059,43.2645,43.2928,44000.0
2012-10-02 12:30:00,45.93,46.02,45.89,45.98,13100.0,43.2834,43.3682,43.2457,43.3305,13100.0
2012-10-02 13:00:00,46.0,46.02,45.9,45.96,13500.0,43.3493,43.3682,43.2551,43.3117,13500.0
2012-10-02 13:30:00,46.0,46.03,45.91,45.97,50500.0,43.3493,43.3776,43.2645,43.3211,50500.0
2012-10-02 14:00:00,45.98,46.03,45.92,45.96,29800.0,43.3305,43.3776,43.274,43.3117,29800.0
2012-10-02 14:30:00,45.94,46.01,45.82,45.9,25700.0,43.2928,43.3588,43.1797,43.2551,25700.0
2012-10-02 15:00:00,45.91,46.0,45.87,45.97,50600.0,43.2645,43.3493,43.2268,43.3211,50600.0
2012-10-02 15:30:00,45.97,46.16,45.97,46.1,226600.0,43.3211,43.5001,43.3211,43.4436,226600.0
2012-10-03 09:30:00,46.25,46.35,45.9,45.9,23500.0,43.5849,43.6792,43.2551,43.2551,23500.0
2012-10-03 10:00:00,45.94,46.12,45.81,46.09,69000.0,43.2928,43.4624,43.1703,43.4342,69000.0
2012-10-03 10:30:00,46.14,46.25,46.06,46.17,31800.0,43.4813,43.5849,43.4059,43.5096,31800.0
2012-10-03 11:00:00,46.18,46.45,46.17,46.35,57500.0,43.519,43.7734,43.5096,43.6792,57500.0
2012-10-03 11:30:00,46.37,46.43,46.3,46.35,46300.0,43.698,43.7546,43.6321,43.6792,46300.0
2012-10-03 12:00:00,46.35,46.37,46.13,46.23,34700.0,43.6792,43.698,43.4719,43.5661,34700.0
2012-10-03 12:30:00,46.26,46.27,46.14,46.17,17000.0,43.5944,43.6038,43.4813,43.5096,17000.0
2012-10-03 13:00:00,46.18,46.23,46.15,46.15,9900.0,43.519,43.5661,43.4907,43.4907,9900.0
2012-10-03 13:30:00,46.18,46.19,46.01,46.01,49300.0,43.519,43.5284,43.3588,43.3588,49300.0
2012-10-03 14:00:00,46.01,46.04,45.92,45.97,37900.0,43.3588,43.387,43.274,43.3211,37900.0
2012-10-03 14:30:00,45.96,46.02,45.9,45.95,41100.0,43.3117,43.3682,43.2551,43.3022,41100.0
2012-10-03 15:00:00,45.95,46.08,45.92,46.03,132100.0,43.3022,43.4247,43.274,43.3776,132100.0
2012-10-03 15:30:00,46.04,46.14,45.98,46.12,174900.0,43.387,43.4813,43.3305,43.4624,174900.0
2012-10-04 09:30:00,46.0,46.08,44.43,45.02,397900.0,43.3493,43.4247,41.8698,42.4258,397900.0
2012-10-04 10:00:00,45.04,45.35,45.0,45.15,259700.0,42.4447,42.7368,42.407,42.5483,259700.0
2012-10-04 10:30:00,45.14,45.3,44.99,45.23,81200.0,42.5389,42.6897,42.3975,42.6237,81200.0
2012-10-04 11:00:00,45.23,45.53,45.11,45.52,147900.0,42.6237,42.9064,42.5106,42.897,147900.0
2012-10-04 11:30:00,45.51,45.75,45.48,45.73,73300.0,42.8876,43.1138,42.8593,43.0949,73300.0
2012-10-04 12:00:00,45.71,45.88,45.69,45.79,91100.0,43.0761,43.2363,43.0572,43.1514,91100.0
2012-10-04 12:30:00,45.79,45.87,45.79,45.85,16100.0,43.1514,43.2268,43.1514,43.208,16100.0
2012-10-04 13:00:00,45.88,46.11,45.88,46.1,24300.0,43.2363,43.453,43.2363,43.4436,24300.0
2012-10-04 13:30:00,46.1,46.49,46.09,46.49,86800.0,43.4436,43.8111,43.4342,43.8111,86800.0
2012-10-04 14:00:00,46.49,46.49,46.08,46.1,76400.0,43.8111,43.8111,43.4247,43.4436,76400.0
2012-10-04 14:30:00,46.11,46.17,46.06,46.1,41300.0,43.453,43.5096,43.4059,43.4436,41300.0
2012-10-04 15:00:00,46.1,46.16,46.03,46.03,52300.0,43.4436,43.5001,43.3776,43.3776,52300.0
2012-10-04 15:30:00,46.04,46.23,45.98,46.23,176400.0,43.387,43.5661,43.3305,43.5661,176400.0
2012-10-05 09:30:00,46.58,46.66,46.26,46.29,33200.0,43.8959,43.9713,43.5944,43.6226,33200.0
2012-10-05 10:00:00,46.29,46.37,46.19,46.27,49100.0,43.6226,43.698,43.5284,43.6038,49100.0
2012-10-05 10:30:00,46.27,46.29,46.19,46.25,27200.0,43.6038,43.6226,43.5284,43.5849,27200.0
2012-10-05 11:00:00,46.24,46.28,46.14,46.14,18800.0,43.5755,43.6132,43.4813,43.4813,18800.0
2012-10-05 11:30:00,46.16,46.2,45.96,46.0,34600.0,43.5001,43.5378,43.3117,43.3493,34600.0
2012-10-05 12:00:00,46.01,46.17,45.97,46.11,34400.0,43.3588,43.5096,43.3211,43.453,34400.0
2012-10-05 12:30:00,46.13,46.17,45.98,46.01,11800.0,43.4719,43.5096,43.3305,43.3588,11800.0
2012-10-05 13:00:00,46.03,46.11,45.99,45.99,15500.0,43.3776,43.453,43.3399,43.3399,15500.0
2012-10-05 13:30:00,45.98,46.06,45.87,45.92,19300.0,43.3305,43.4059,43.2268,43.274,19300.0
2012-10-05 14:00:00,45.92,46.07,45.91,46.05,33200.0,43.274,43.4153,43.2645,43.3965,33200.0
2012-10-05 14:30:00,46.05,46.12,45.93,45.96,31400.0,43.3965,43.4624,43.2834,43.3117,31400.0
2012-10-05 15:00:00,45.97,46.1,45.87,46.0,57900.0,43.3211,43.4436,43.2268,43.3493,57900.0
2012-10-05 15:30:00,46.0,46.15,45.98,46.05,189000.0,43.3493,43.4907,43.3305,43.3965,189000.0
2012-10-08 09:30:00,45.91,46.12,45.77,46.05,11500.0,43.2645,43.4624,43.1326,43.3965,11500.0
2012-10-08 10:00:00,46.09,46.1,45.97,46.0,34300.0,43.4342,43.4436,43.3211,43.3493,34300.0
2012-10-08 10:30:00,46.0,46.07,45.98,46.03,109900.0,43.3493,43.4153,43.3305,43.3776,109900.0
2012-10-08 11:00:00,46.02,46.05,45.99,46.01,17600.0,43.3682,43.3965,43.3399,43.3588,17600.0
2012-10-08 11:30:00,46.01,46.1,45.99,46.1,16100.0,43.3588,43.4436,43.3399,43.4436,16100.0
2012-10-08 12:00:00,46.09,46.09,46.0,46.02,42500.0,43.4342,43.4342,43.3493,43.3682,42500.0
2012-10-08 12:30:00,46.03,46.03,46.0,46.02,15800.0,43.3776,43.3776,43.3493,43.3682,15800.0
2012-10-08 13:00:00,46.02,46.05,45.98,45.98,60300.0,43.3682,43.3965,43.3305,43.3305,60300.0
2012-10-08 13:30:00,46.0,46.05,45.99,46.01,28400.0,43.3493,43.3965,43.3399,43.3588,28400.0
2012-10-08 14:00:00,46.0,46.02,45.95,45.96,72200.0,43.3493,43.3682,43.3022,43.3117,72200.0
2012-10-08 14:30:00,45.96,46.01,45.95,46.0,45800.0,43.3117,43.3588,43.3022,43.3493,45800.0
2012-10-08 15:00:00,46.0,46.01,45.91,45.91,38000.0,43.3493,43.3588,43.2645,43.2645,38000.0
2012-10-08 15:30:00,45.91,45.97,45.88,45.92,132200.0,43.2645,43.3211,43.2363,43.274,132200.0
2012-10-09 09:30:00,45.87,46.13,45.76,46.05,96900.0,43.2268,43.4719,43.1232,43.3965,96900.0
2012-10-09 10:00:00,46.03,46.28,46.03,46.13,79100.0,43.3776,43.6132,43.3776,43.4719,79100.0
2012-10-09 10:30:00,46.14,46.18,45.8,45.8,61200.0,43.4813,43.519,43.1609,43.1609,61200.0
2012-10-09 11:00:00,45.82,45.9,45.28,45.35,83800.0,43.1797,43.2551,42.6708,42.7368,83800.0
2012-10-09 11:30:00,45.31,45.55,45.3,45.47,135500.0,42.6991,42.9253,42.6897,42.8499,135500.0
2012-10-09 12:00:00,45.47,45.47,45.18,45.18,41700.0,42.8499,42.8499,42.5766,42.5766,41700.0
2012-10-09 12:30:00,45.18,45.21,45.05,45.13,46000.0,42.5766,42.6049,42.4541,42.5295,46000.0
2012-10-09 13:00:00,45.13,45.33,45.07,45.25,43000.0,42.5295,42.718,42.4729,42.6426,43000.0
2012-10-09 13:30:00,45.25,45.31,45.2,45.24,49200.0,42.6426,42.6991,42.5954,42.6331,49200.0
2012-10-09 14:00:00,45.24,45.31,45.14,45.21,77300.0,42.6331,42.6991,42.5389,42.6049,77300.0
2012-10-09 14:30:00,45.19,45.29,45.16,45.26,74700.0,42.586,42.6803,42.5578,42.652,74700.0
2012-10-09 15:00:00,45.25,45.3,45.1,45.13,141900.0,42.6426,42.6897,42.5012,42.5295,141900.0
2012-10-09 15:30:00,45.14,45.18,44.97,45.14,334000.0,42.5389,42.5766,42.3787,42.5389,334000.0
2012-10-10 09:30:00,45.22,45.35,44.83,45.0,99300.0,42.6143,42.7368,42.2468,42.407,99300.0
2012-10-10 10:00:00,45.0,45.23,44.99,45.2,32400.0,42.407,42.6237,42.3975,42.5954,32400.0
2012-10-10 10:30:00,45.21,45.3,45.01,45.05,84100.0,42.6049,42.6897,42.4164,42.4541,84100.0
2012-10-10 11:00:00,45.04,45.17,45.0,45.08,18000.0,42.4447,42.5672,42.407,42.4824,18000.0
2012-10-10 11:30:00,45.07,45.09,44.91,44.95,14200.0,42.4729,42.4918,42.3222,42.3599,14200.0
2012-10-10 12:00:00,44.97,45.02,44.78,44.88,11600.0,42.3787,42.4258,42.1996,42.2939,11600.0
2012-10-10 12:30:00,44.86,44.86,44.57,44.59,30500.0,42.275,42.275,42.0017,42.0206,30500.0
2012-10-10 13:00:00,44.59,44.9,44.57,44.84,70700.0,42.0206,42.3127,42.0017,42.2562,70700.0
2012-10-10 13:30:00,44.82,45.06,44.79,44.89,48700.0,42.2373,42.4635,42.2091,42.3033,48700.0
2012-10-10 14:00:00,44.9,45.03,44.88,45.0,60900.0,42.3127,42.4352,42.2939,42.407,60900.0
2012-10-10 14:30:00,45.0,45.09,44.91,45.08,81700.0,42.407,42.4918,42.3222,42.4824,81700.0
2012-10-10 15:00:00,45.08,45.11,44.79,44.84,197900.0,42.4824,42.5106,42.2091,42.2562,197900.0
2012-10-10 15:30:00,44.84,44.99,44.77,44.87,132100.0,42.2562,42.3975,42.1902,42.2845,132100.0
2012-10-11 09:30:00,45.91,46.49,45.3,45.78,163500.0,43.2645,43.8111,42.6897,43.142,163500.0
2012-10-11 10:00:00,45.74,46.02,45.55,45.55,58300.0,43.1043,43.3682,42.9253,42.9253,58300.0
2012-10-11 10:30:00,45.56,45.62,45.42,45.6,63600.0,42.9347,42.9912,42.8028,42.9724,63600.0
2012-10-11 11:00:00,45.62,45.64,45.39,45.52,82400.0,42.9912,43.0101,42.7745,42.897,82400.0
2012-10-11 11:30:00,45.53,45.56,45.35,45.49,30300.0,42.9064,42.9347,42.7368,42.8687,30300.0
2012-10-11 12:00:00,45.49,45.69,45.45,45.6,26100.0,42.8687,43.0572,42.831,42.9724,26100.0
2012-10-11 12:30:00,45.61,45.72,45.56,45.6,27600.0,42.9818,43.0855,42.9347,42.9724,27600.0
2012-10-11 13:00:00,45.6,45.66,45.55,45.56,28900.0,42.9724,43.0289,42.9253,42.9347,28900.0
2012-10-11 13:30:00,45.57,45.58,45.4,45.52,47100.0,42.9441,42.9536,42.7839,42.897,47100.0
2012-10-11 14:00:00,45.49,45.61,45.42,45.61,35600.0,42.8687,42.9818,42.8028,42.9818,35600.0
2012-10-11 14:30:00,45.6,45.61,45.47,45.52,42600.0,42.9724,42.9818,42.8499,42.897,42600.0
2012-10-11 15:00:00,45.52,45.75,45.5,45.73,70200.0,42.897,43.1138,42.8782,43.0949,70200.0
2012-10-11 15:30:00,45.72,45.75,45.55,45.57,212500.0,43.0855,43.1138,42.9253,42.9441,212500.0
2012-10-12 09:30:00,45.48,45.83,45.48,45.49,43300.0,42.8593,43.1891,42.8593,42.8687,43300.0
2012-10-12 10:00:00,45.53,45.57,45.27,45.27,39500.0,42.9064,42.9441,42.6614,42.6614,39500.0
2012-10-12 10:30:00,45.28,45.4,45.23,45.38,23900.0,42.6708,42.7839,42.6237,42.7651,23900.0
2012-10-12 11:00:00,45.37,45.37,45.16,45.23,14600.0,42.7557,42.7557,42.5578,42.6237,14600.0
2012-10-12 11:30:00,45.22,45.22,45.09,45.14,22300.0,42.6143,42.6143,42.4918,42.5389,22300.0
2012-10-12 12:00:00,45.14,45.19,45.1,45.11,18000.0,42.5389,42.586,42.5012,42.5106,18000.0
2012-10-12 12:30:00,45.12,45.2,45.09,45.12,12000.0,42.5201,42.5954,42.4918,42.5201,12000.0
2012-10-12 13:00:00,45.12,45.26,45.08,45.1,25500.0,42.5201,42.652,42.4824,42.5012,25500.0
2012-10-12 13:30:00,45.11,45.14,45.05,45.09,11300.0,42.5106,42.5389,42.4541,42.4918,11300.0
2012-10-12 14:00:00,45.09,45.13,45.06,45.13,12200.0,42.4918,42.5295,42.4635,42.5295,12200.0
2012-10-12 14:30:00,45.12,45.3,45.11,45.24,26700.0,42.5201,42.6897,42.5106,42.6331,26700.0
2012-10-12 15:00:00,45.23,45.25,45.15,45.22,26500.0,42.6237,42.6426,42.5483,42.6143,26500.0
2012-10-12 15:30:00,45.22,45.45,45.19,45.32,136200.0,42.6143,42.831,42.586,42.7085,136200.0
2012-10-15 09:30:00,45.33,45.55,45.24,45.36,20200.0,42.718,42.9253,42.6331,42.7462,20200.0
2012-10-15 10:00:00,45.36,45.48,45.08,45.12,62500.0,42.7462,42.8593,42.4824,42.5201,62500.0
2012-10-15 10:30:00,45.12,45.36,45.12,45.31,24800.0,42.5201,42.7462,42.5201,42.6991,24800.0
2012-10-15 11:00:00,45.33,45.53,45.26,45.46,22600.0,42.718,42.9064,42.652,42.8405,22600.0
2012-10-15 11:30:00,45.45,45.66,45.39,45.39,28600.0,42.831,43.0289,42.7745,42.7745,28600.0
2012-10-15 12:00:00,45.38,45.45,45.29,45.45,20300.0,42.7651,42.831,42.6803,42.831,20300.0
2012-10-15 12:30:00,45.49,45.53,45.45,45.53,23600.0,42.8687,42.9064,42.831,42.9064,23600.0
2012-10-15 13:00:00,45.53,45.54,45.43,45.45,15400.0,42.9064,42.9159,42.8122,42.831,15400.0
2012-10-15 13:30:00,45.43,45.49,45.34,45.38,17500.0,42.8122,42.8687,42.7274,42.7651,17500.0
2012-10-15 14:00:00,45.38,45.45,45.36,45.42,24300.0,42.7651,42.831,42.7462,42.8028,24300.0
2012-10-15 14:30:00,45.4,45.4,45.23,45.27,19800.0,42.7839,42.7839,42.6237,42.6614,19800.0
2012-10-15 15:00:00,45.26,45.38,45.26,45.31,31700.0,42.652,42.7651,42.652,42.6991,31700.0
2012-10-15 15:30:00,45.31,45.48,45.27,45.44,65500.0,42.6991,42.8593,42.6614,42.8216,65500.0
2012-10-16 09:30:00,45.55,45.66,44.88,44.97,51400.0,42.9253,43.0289,42.2939,42.3787,51400.0
2012-10-16 10:00:00,44.97,45.05,44.89,44.89,151000.0,42.3787,42.4541,42.3033,42.3033,151000.0
2012-10-16 10:30:00,44.89,44.9,44.75,44.78,144400.0,42.3033,42.3127,42.1714,42.1996,144400.0
2012-10-16 11:00:00,44.8,44.96,44.8,44.96,69600.0,42.2185,42.3693,42.2185,42.3693,69600.0
2012-10-16 11:30:00,44.93,44.97,44.85,44.89,75200.0,42.341,42.3787,42.2656,42.3033,75200.0
2012-10-16 12:00:00,44.9,45.08,44.9,45.08,63500.0,42.3127,42.4824,42.3127,42.4824,63500.0
2012-10-16 12:30:00,45.08,45.11,44.99,45.0,29300.0,42.4824,42.5106,42.3975,42.407,29300.0
2012-10-16 13:00:00,45.0,45.02,44.84,44.84,101000.0,42.407,42.4258,42.2562,42.2562,101000.0
2012-10-16 13:30:00,44.85,44.89,44.82,44.85,57200.0,42.2656,42.3033,42.2373,42.2656,57200.0
2012-10-16 14:00:00,44.84,44.92,44.83,44.87,78700.0,42.2562,42.3316,42.2468,42.2845,78700.0
2012-10-16 14:30:00,44.88,44.9,44.78,44.79,83800.0,42.2939,42.3127,42.1996,42.2091,83800.0
2012-10-16 15:00:00,44.8,44.86,44.63,44.83,175600.0,42.2185,42.275,42.0583,42.2468,175600.0
2012-10-16 15:30:00,44.83,45.05,44.8,45.02,150900.0,42.2468,42.4541,42.2185,42.4258,150900.0
2012-10-17 09:30:00,45.14,45.52,44.86,45.38,46200.0,42.5389,42.897,42.275,42.7651,46200.0
2012-10-17 10:00:00,45.44,45.56,45.3,45.39,14600.0,42.8216,42.9347,42.6897,42.7745,14600.0
2012-10-17 10:30:00,45.48,45.49,45.34,45.37,17200.0,42.8593,42.8687,42.7274,42.7557,17200.0
2012-10-17 11:00:00,45.38,45.46,45.32,45.33,19000.0,42.7651,42.8405,42.7085,42.718,19000.0
2012-10-17 11:30:00,45.32,45.34,45.23,45.24,11200.0,42.7085,42.7274,42.6237,42.6331,11200.0
2012-10-17 12:00:00,45.26,45.42,45.25,45.39,81300.0,42.652,42.8028,42.6426,42.7745,81300.0
2012-10-17 12:30:00,45.37,45.37,45.14,45.22,8500.0,42.7557,42.7557,42.5389,42.6143,8500.0
2012-10-17 13:00:00,45.21,45.24,45.05,45.05,11000.0,42.6049,42.6331,42.4541,42.4541,11000.0
2012-10-17 13:30:00,45.05,45.09,44.93,45.01,46400.0,42.4541,42.4918,42.341,42.4164,46400.0
2012-10-17 14:00:00,45.01,45.05,44.99,45.02,34100.0,42.4164,42.4541,42.3975,42.4258,34100.0
2012-10-17 14:30:00,45.02,45.08,44.92,44.92,26000.0,42.4258,42.4824,42.3316,42.3316,26000.0
2012-10-17 15:00:00,44.92,45.01,44.92,44.99,77200.0,42.3316,42.4164,42.3316,42.3975,77200.0
2012-10-17 15:30:00,44.99,45.05,44.92,44.97,103800.0,42.3975,42.4541,42.3316,42.3787,103800.0
2012-10-18 09:30:00,44.8,44.9,44.64,44.76,60700.0,42.2185,42.3127,42.0677,42.1808,60700.0
2012-10-18 10:00:00,44.74,44.93,44.66,44.67,87300.0,42.162,42.341,42.0866,42.096,87300.0
2012-10-18 10:30:00,44.66,44.75,44.41,44.48,43600.0,42.0866,42.1714,41.851,41.9169,43600.0
2012-10-18 11:00:00,44.49,44.49,44.29,44.37,51700.0,41.9264,41.9264,41.7379,41.8133,51700.0
2012-10-18 11:30:00,44.4,44.42,44.36,44.37,41300.0,41.8415,41.8604,41.8039,41.8133,41300.0
2012-10-18 12:00:00,44.37,44.42,44.28,44.3,19400.0,41.8133,41.8604,41.7285,41.7473,19400.0
2012-10-18 12:30:00,44.32,44.34,44.15,44.18,73600.0,41.7662,41.785,41.606,41.6342,73600.0
2012-10-18 13:00:00,44.21,44.41,44.18,44.41,52100.0,41.6625,41.851,41.6342,41.851,52100.0
2012-10-18 13:30:00,44.42,44.48,44.28,44.37,59800.0,41.8604,41.9169,41.7285,41.8133,59800.0
2012-10-18 14:00:00,44.37,44.53,44.37,44.45,38500.0,41.8133,41.9641,41.8133,41.8887,38500.0
2012-10-18 14:30:00,44.44,44.47,44.25,44.28,43700.0,41.8792,41.9075,41.7002,41.7285,43700.0
2012-10-18 15:00:00,44.3,44.39,44.26,44.26,74600.0,41.7473,41.8321,41.7096,41.7096,74600.0
2012-10-18 15:30:00,44.26,44.56,44.26,44.43,185700.0,41.7096,41.9923,41.7096,41.8698,185700.0
2012-10-19 09:30:00,44.33,44.41,43.7,43.85,94400.0,41.7756,41.851,41.1819,41.3232,94400.0
2012-10-19 10:00:00,43.86,43.95,43.84,43.95,69400.0,41.3327,41.4175,41.3138,41.4175,69400.0
2012-10-19 10:30:00,43.91,44.14,43.9,44.04,96600.0,41.3798,41.5965,41.3704,41.5023,96600.0
2012-10-19 11:00:00,44.04,44.04,43.89,43.94,26300.0,41.5023,41.5023,41.3609,41.4081,26300.0
2012-10-19 11:30:00,43.95,43.98,43.87,43.9,11500.0,41.4175,41.4457,41.3421,41.3704,11500.0
2012-10-19 12:00:00,43.87,43.93,43.86,43.86,36000.0,41.3421,41.3986,41.3327,41.3327,36000.0
2012-10-19 12:30:00,43.87,43.92,43.86,43.92,20100.0,41.3421,41.3892,41.3327,41.3892,20100.0
2012-10-19 13:00:00,43.92,43.94,43.88,43.93,31100.0,41.3892,41.4081,41.3515,41.3986,31100.0
2012-10-19 13:30:00,43.91,43.91,43.61,43.61,31300.0,41.3798,41.3798,41.0971,41.0971,31300.0
2012-10-19 14:00:00,43.64,43.76,43.58,43.59,46300.0,41.1253,41.2384,41.0688,41.0782,46300.0
2012-10-19 14:30:00,43.59,43.68,43.57,43.65,43100.0,41.0782,41.163,41.0594,41.1348,43100.0
2012-10-19 15:00:00,43.63,43.84,43.61,43.8,51600.0,41.1159,41.3138,41.0971,41.2761,51600.0
2012-10-19 15:30:00,43.77,43.99,43.74,43.89,155200.0,41.2478,41.4552,41.2196,41.3609,155200.0
2012-10-22 09:30:00,43.83,44.13,43.62,43.9,52800.0,41.3044,41.5871,41.1065,41.3704,52800.0
2012-10-22 10:00:00,43.93,44.25,43.93,44.24,31600.0,41.3986,41.7002,41.3986,41.6908,31600.0
2012-10-22 10:30:00,44.25,44.27,44.09,44.09,37400.0,41.7002,41.719,41.5494,41.5494,37400.0
2012-10-22 11:00:00,44.1,44.16,43.89,43.93,21800.0,41.5588,41.6154,41.3609,41.3986,21800.0
2012-10-22 11:30:00,43.92,44.03,43.78,43.79,17800.0,41.3892,41.4929,41.2573,41.2667,17800.0
2012-10-22 12:00:00,43.8,43.99,43.78,43.9,43000.0,41.2761,41.4552,41.2573,41.3704,43000.0
2012-10-22 12:30:00,43.89,44.0,43.88,43.98,19100.0,41.3609,41.4646,41.3515,41.4457,19100.0
2012-10-22 13:00:00,43.99,44.03,43.84,43.85,27200.0,41.4552,41.4929,41.3138,41.3232,27200.0
2012-10-22 13:30:00,43.86,43.88,43.7,43.72,17100.0,41.3327,41.3515,41.1819,41.2007,17100.0
2012-10-22 14:00:00,43.71,43.89,43.71,43.75,18400.0,41.1913,41.3609,41.1913,41.229,18400.0
2012-10-22 14:30:00,43.73,43.92,43.73,43.85,42600.0,41.2102,41.3892,41.2102,41.3232,42600.0
2012-10-22 15:00:00,43.85,44.01,43.76,43.99,57900.0,41.3232,41.474,41.2384,41.4552,57900.0
2012-10-22 15:30:00,44.0,44.22,43.91,44.21,102200.0,41.4646,41.6719,41.3798,41.6625,102200.0
2012-10-23 09:30:00,43.73,43.87,43.47,43.51,62300.0,41.2102,41.3421,40.9651,41.0028,62300.0
2012-10-23 10:00:00,43.5,43.64,43.45,43.51,29600.0,40.9934,41.1253,40.9463,41.0028,29600.0
2012-10-23 10:30:00,43.52,43.55,43.44,43.52,30800.0,41.0123,41.0405,40.9369,41.0123,30800.0
2012-10-23 11:00:00,43.51,43.57,43.48,43.48,52400.0,41.0028,41.0594,40.9746,40.9746,52400.0
2012-10-23 11:30:00,43.47,43.47,43.35,43.37,47700.0,40.9651,40.9651,40.852,40.8709,47700.0
2012-10-23 12:00:00,43.4,43.46,43.34,43.38,22900.0,40.8992,40.9557,40.8426,40.8803,22900.0
2012-10-23 12:30:00,43.39,43.52,43.36,43.47,35000.0,40.8897,41.0123,40.8615,40.9651,35000.0
2012-10-23 13:00:00,43.47,43.61,43.43,43.46,34300.0,40.9651,41.0971,40.9274,40.9557,34300.0
2012-10-23 13:30:00,43.46,43.56,43.34,43.43,33700.0,40.9557,41.0499,40.8426,40.9274,33700.0
2012-10-23 14:00:00,43.42,43.57,43.35,43.53,42800.0,40.918,41.0594,40.852,41.0217,42800.0
2012-10-23 14:30:00,43.53,43.7,43.45,43.67,35300.0,41.0217,41.1819,40.9463,41.1536,35300.0
2012-10-23 15:00:00,43.68,43.76,43.6,43.61,50400.0,41.163,41.2384,41.0876,41.0971,50400.0
2012-10-23 15:30:00,43.6,43.69,43.52,43.55,130900.0,41.0876,41.1725,41.0123,41.0405,130900.0
2012-10-24 09:30:00,43.72,43.81,43.56,43.67,59800.0,41.2007,41.2855,41.0499,41.1536,59800.0
2012-10-24 10:00:00,43.68,43.75,43.52,43.61,42100.0,41.163,41.229,41.0123,41.0971,42100.0
2012-10-24 10:30:00,43.61,43.72,43.57,43.64,37800.0,41.0971,41.2007,41.0594,41.1253,37800.0
2012-10-24 11:00:00,43.64,43.71,43.61,43.65,58000.0,41.1253,41.1913,41.0971,41.1348,58000.0
2012-10-24 11:30:00,43.67,43.67,43.45,43.46,16100.0,41.1536,41.1536,40.9463,40.9557,16100.0
2012-10-24 12:00:00,43.46,43.48,43.19,43.32,42500.0,40.9557,40.9746,40.7013,40.8238,42500.0
2012-10-24 12:30:00,43.32,43.52,43.32,43.47,25100.0,40.8238,41.0123,40.8238,40.9651,25100.0
2012-10-24 13:00:00,43.46,43.5,43.42,43.48,29100.0,40.9557,40.9934,40.918,40.9746,29100.0
2012-10-24 13:30:00,43.48,43.52,43.4,43.49,32600.0,40.9746,41.0123,40.8992,40.984,32600.0
2012-10-24 14:00:00,43.5,43.56,43.34,43.55,38700.0,40.9934,41.0499,40.8426,41.0405,38700.0
2012-10-24 14:30:00,43.55,43.58,43.43,43.43,59700.0,41.0405,41.0688,40.9274,40.9274,59700.0
2012-10-24 15:00:00,43.42,43.45,43.24,43.3,87300.0,40.918,40.9463,40.7484,40.8049,87300.0
2012-10-24 15:30:00,43.31,43.47,43.27,43.27,183900.0,40.8144,40.9651,40.7767,40.7767,183900.0
2012-10-25 09:30:00,43.62,43.82,43.55,43.8,51400.0,41.1065,41.295,41.0405,41.2761,51400.0
2012-10-25 10:00:00,43.78,43.78,43.48,43.5,39200.0,41.2573,41.2573,40.9746,40.9934,39200.0
2012-10-25 10:30:00,43.5,43.55,43.35,43.41,58000.0,40.9934,41.0405,40.852,40.9086,58000.0
2012-10-25 11:00:00,43.41,43.46,43.31,43.32,39800.0,40.9086,40.9557,40.8144,40.8238,39800.0
2012-10-25 11:30:00,43.35,43.38,43.2,43.28,35400.0,40.852,40.8803,40.7107,40.7861,35400.0
2012-10-25 12:00:00,43.28,43.3,43.24,43.29,11900.0,40.7861,40.8049,40.7484,40.7955,11900.0
2012-10-25 12:30:00,43.32,43.49,43.27,43.48,40700.0,40.8238,40.984,40.7767,40.9746,40700.0
2012-10-25 13:00:00,43.48,43.55,43.43,43.55,24500.0,40.9746,41.0405,40.9274,41.0405,24500.0
2012-10-25 13:30:00,43.55,43.57,43.43,43.45,37100.0,41.0405,41.0594,40.9274,40.9463,37100.0
2012-10-25 14:00:00,43.45,43.46,43.42,43.46,28800.0,40.9463,40.9557,40.918,40.9557,28800.0
2012-10-25 14:30:00,43.45,43.59,43.43,43.51,45000.0,40.9463,41.0782,40.9274,41.0028,45000.0
2012-10-25 15:00:00,43.5,43.57,43.42,43.46,54300.0,40.9934,41.0594,40.918,40.9557,54300.0
2012-10-25 15:30:00,43.45,43.61,43.39,43.6,168100.0,40.9463,41.0971,40.8897,41.0876,168100.0
2012-10-26 09:30:00,43.44,43.49,43.05,43.05,52400.0,40.9369,40.984,40.5693,40.5693,52400.0
2012-10-26 10:00:00,43.08,43.23,42.98,43.1,136000.0,40.5976,40.739,40.5034,40.6165,136000.0
2012-10-26 10:30:00,43.09,43.17,42.96,42.96,110700.0,40.607,40.6824,40.4845,40.4845,110700.0
2012-10-26 11:00:00,42.96,43.03,42.88,42.91,69100.0,40.4845,40.5505,40.4091,40.4374,69100.0
2012-10-26 11:30:00,42.89,42.95,42.73,42.73,57600.0,40.4186,40.4751,40.2678,40.2678,57600.0
2012-10-26 12:00:00,42.73,42.74,42.49,42.67,143500.0,40.2678,40.2772,40.0416,40.2112,143500.0
2012-10-26 12:30:00,42.67,42.7,42.42,42.44,102000.0,40.2112,40.2395,39.9756,39.9945,102000.0
2012-10-26 13:00:00,42.43,42.45,42.29,42.42,97000.0,39.9851,40.0039,39.8531,39.9756,97000.0
2012-10-26 13:30:00,42.42,42.75,42.38,42.57,133900.0,39.9756,40.2866,39.9379,40.117,133900.0
2012-10-26 14:00:00,42.56,42.71,42.54,42.65,90200.0,40.1076,40.2489,40.0887,40.1924,90200.0
2012-10-26 14:30:00,42.65,42.94,42.64,42.7,55300.0,40.1924,40.4657,40.183,40.2395,55300.0
2012-10-26 15:00:00,42.71,42.9,42.71,42.83,90900.0,40.2489,40.428,40.2489,40.362,90900.0
2012-10-26 15:30:00,42.85,42.89,42.71,42.78,164400.0,40.3809,40.4186,40.2489,40.3149,164400.0
2012-10-31 09:30:00,42.12,42.49,40.54,40.84,566300.0,39.6929,40.0416,38.204,38.4867,566300.0
2012-10-31 10:00:00,40.87,41.24,40.46,41.08,423700.0,38.515,38.8636,38.1286,38.7129,423700.0
2012-10-31 10:30:00,41.08,41.5,41.0,41.05,243100.0,38.7129,39.1087,38.6375,38.6846,243100.0
2012-10-31 11:00:00,41.06,41.16,41.0,41.06,77000.0,38.694,38.7882,38.6375,38.694,77000.0
2012-10-31 11:30:00,41.07,41.41,41.03,41.41,114100.0,38.7034,39.0238,38.6657,39.0238,114100.0
2012-10-31 12:00:00,41.4,41.4,41.08,41.24,99700.0,39.0144,39.0144,38.7129,38.8636,99700.0
2012-10-31 12:30:00,41.23,41.55,41.13,41.53,95200.0,38.8542,39.1558,38.76,39.1369,95200.0
2012-10-31 13:00:00,41.53,41.56,41.02,41.07,241900.0,39.1369,39.1652,38.6563,38.7034,241900.0
2012-10-31 13:30:00,41.07,41.17,40.91,40.99,147400.0,38.7034,38.7977,38.5526,38.628,147400.0
2012-10-31 14:00:00,40.99,41.26,40.92,41.22,186300.0,38.628,38.8825,38.5621,38.8448,186300.0
2012-10-31 14:30:00,41.21,41.4,41.09,41.13,131500.0,38.8354,39.0144,38.7223,38.76,131500.0
2012-10-31 15:00:00,41.13,41.51,41.13,41.39,125900.0,38.76,39.1181,38.76,39.005,125900.0
2012-10-31 15:30:00,41.38,41.42,41.2,41.39,279900.0,38.9956,39.0333,38.8259,39.005,279900.0
2012-11-01 09:30:00,41.1,42.04,41.1,41.95,210700.0,38.7317,39.6175,38.7317,39.5327,210700.0
2012-11-01 10:00:00,41.98,42.9,41.89,42.84,265600.0,39.561,40.428,39.4762,40.3714,265600.0
2012-11-01 10:30:00,42.84,43.02,42.62,42.78,348100.0,40.3714,40.5411,40.1641,40.3149,348100.0
2012-11-01 11:00:00,42.77,43.11,42.67,43.08,121000.0,40.3055,40.6259,40.2112,40.5976,121000.0
2012-11-01 11:30:00,43.08,43.09,42.9,42.99,103000.0,40.5976,40.607,40.428,40.5128,103000.0
2012-11-01 12:00:00,43.0,43.01,42.71,42.75,101000.0,40.5222,40.5316,40.2489,40.2866,101000.0
2012-11-01 12:30:00,42.76,42.82,42.23,42.29,114600.0,40.296,40.3526,39.7966,39.8531,114600.0
2012-11-01 13:00:00,42.29,42.35,42.24,42.29,100000.0,39.8531,39.9097,39.806,39.8531,100000.0
2012-11-01 13:30:00,42.29,42.58,42.25,42.57,154100.0,39.8531,40.1264,39.8154,40.117,154100.0
2012-11-01 14:00:00,42.57,42.78,42.5,42.71,61800.0,40.117,40.3149,40.051,40.2489,61800.0
2012-11-01 14:30:00,42.72,43.12,42.7,43.03,99500.0,40.2584,40.6353,40.2395,40.5505,99500.0
2012-11-01 15:00:00,43.03,43.5,42.99,43.43,200800.0,40.5505,40.9934,40.5128,40.9274,200800.0
2012-11-01 15:30:00,43.44,43.67,43.13,43.64,431000.0,40.9369,41.1536,40.6447,41.1253,431000.0
2012-11-02 09:30:00,43.86,43.93,42.87,42.87,126100.0,41.3327,41.3986,40.3997,40.3997,126100.0
2012-11-02 10:00:00,42.88,42.9,42.6,42.67,88000.0,40.4091,40.428,40.1453,40.2112,88000.0
2012-11-02 10:30:00,42.67,43.04,42.62,42.98,53400.0,40.2112,40.5599,40.1641,40.5034,53400.0
2012-11-02 11:00:00,42.95,43.18,42.87,43.12,71400.0,40.4751,40.6918,40.3997,40.6353,71400.0
2012-11-02 11:30:00,43.1,43.22,42.97,42.98,50900.0,40.6165,40.7295,40.4939,40.5034,50900.0
2012-11-02 12:00:00,42.99,43.05,42.93,43.04,48200.0,40.5128,40.5693,40.4563,40.5599,48200.0
2012-11-02 12:30:00,43.04,43.07,42.95,42.97,38800.0,40.5599,40.5882,40.4751,40.4939,38800.0
2012-11-02 13:00:00,42.97,43.04,42.92,42.95,20600.0,40.4939,40.5599,40.4468,40.4751,20600.0
2012-11-02 13:30:00,42.94,43.0,42.88,42.95,42700.0,40.4657,40.5222,40.4091,40.4751,42700.0
2012-11-02 14:00:00,42.95,43.01,42.92,43.0,72500.0,40.4751,40.5316,40.4468,40.5222,72500.0
2012-11-02 14:30:00,43.0,43.05,42.88,42.99,80900.0,40.5222,40.5693,40.4091,40.5128,80900.0
2012-11-02 15:00:00,42.99,43.0,42.88,42.9,99100.0,40.5128,40.5222,40.4091,40.428,99100.0
2012-11-02 15:30:00,42.9,42.92,42.72,42.74,234500.0,40.428,40.4468,40.2584,40.2772,234500.0
2012-11-05 09:30:00,42.9,43.0,42.52,42.63,109600.0,40.428,40.5222,40.0699,40.1735,109600.0
2012-11-05 10:00:00,42.67,42.94,42.45,42.83,43200.0,40.2112,40.4657,40.0039,40.362,43200.0
2012-11-05 10:30:00,42.83,43.23,42.77,43.2,35300.0,40.362,40.739,40.3055,40.7107,35300.0
2012-11-05 11:00:00,43.22,43.31,43.06,43.06,18600.0,40.7295,40.8144,40.5788,40.5788,18600.0
2012-11-05 11:30:00,43.09,43.22,42.95,43.12,32300.0,40.607,40.7295,40.4751,40.6353,32300.0
2012-11-05 12:00:00,43.13,43.2,43.05,43.09,13900.0,40.6447,40.7107,40.5693,40.607,13900.0
2012-11-05 12:30:00,43.06,43.17,43.03,43.15,21800.0,40.5788,40.6824,40.5505,40.6636,21800.0
2012-11-05 13:00:00,43.19,43.25,43.14,43.21,18200.0,40.7013,40.7578,40.6542,40.7201,18200.0
2012-11-05 13:30:00,43.22,43.31,43.2,43.31,49800.0,40.7295,40.8144,40.7107,40.8144,49800.0
2012-11-05 14:00:00,43.33,43.45,43.28,43.29,66900.0,40.8332,40.9463,40.7861,40.7955,66900.0
2012-11-05 14:30:00,43.3,43.73,43.27,43.69,123200.0,40.8049,41.2102,40.7767,41.1725,123200.0
2012-11-05 15:00:00,43.69,43.72,43.55,43.6,96900.0,41.1725,41.2007,41.0405,41.0876,96900.0
2012-11-05 15:30:00,43.61,43.79,43.61,43.74,160100.0,41.0971,41.2667,41.0971,41.2196,160100.0
2012-11-06 09:30:00,43.85,43.85,43.26,43.32,26200.0,41.3232,41.3232,40.7672,40.8238,26200.0
2012-11-06 10:00:00,43.35,43.38,43.03,43.12,22300.0,40.852,40.8803,40.5505,40.6353,22300.0
2012-11-06 10:30:00,43.15,43.42,43.06,43.41,53500.0,40.6636,40.918,40.5788,40.9086,53500.0
2012-11-06 11:00:00,43.38,43.39,43.15,43.2,25500.0,40.8803,40.8897,40.6636,40.7107,25500.0
2012-11-06 11:30:00,43.17,43.48,43.17,43.27,78400.0,40.6824,40.9746,40.6824,40.7767,78400.0
2012-11-06 12:00:00,43.29,43.29,43.07,43.1,81900.0,40.7955,40.7955,40.5882,40.6165,81900.0
2012-11-06 12:30:00,43.11,43.28,43.08,43.28,46100.0,40.6259,40.7861,40.5976,40.7861,46100.0
2012-11-06 13:00:00,43.29,43.29,43.1,43.2,86000.0,40.7955,40.7955,40.6165,40.7107,86000.0
2012-11-06 13:30:00,43.19,43.26,43.09,43.16,85200.0,40.7013,40.7672,40.607,40.673,85200.0
2012-11-06 14:00:00,43.16,43.19,43.07,43.15,150100.0,40.673,40.7013,40.5882,40.6636,150100.0
2012-11-06 14:30:00,43.16,43.52,43.15,43.5,90900.0,40.673,41.0123,40.6636,40.9934,90900.0
2012-11-06 15:00:00,43.5,43.73,43.45,43.6,58000.0,40.9934,41.2102,40.9463,41.0876,58000.0
2012-11-06 15:30:00,43.59,43.73,43.57,43.72,105500.0,41.0782,41.2102,41.0594,41.2007,105500.0
2012-11-07 09:30:00,44.5,46.93,44.5,45.91,882300.0,41.9358,44.2258,41.9358,43.2645,882300.0
2012-11-07 10:00:00,45.93,46.04,45.54,45.56,268200.0,43.2834,43.387,42.9159,42.9347,268200.0
2012-11-07 10:30:00,45.55,46.1,45.42,45.89,336800.0,42.9253,43.4436,42.8028,43.2457,336800.0
2012-11-07 11:00:00,45.9,46.07,45.48,45.48,153800.0,43.2551,43.4153,42.8593,42.8593,153800.0
2012-11-07 11:30:00,45.47,45.58,45.26,45.36,161100.0,42.8499,42.9536,42.652,42.7462,161100.0
2012-11-07 12:00:00,45.38,45.65,45.36,45.57,224100.0,42.7651,43.0195,42.7462,42.9441,224100.0
2012-11-07 12:30:00,45.57,45.77,45.53,45.76,60100.0,42.9441,43.1326,42.9064,43.1232,60100.0
2012-11-07 13:00:00,45.76,45.93,45.65,45.69,112700.0,43.1232,43.2834,43.0195,43.0572,112700.0
2012-11-07 13:30:00,45.68,46.01,45.66,45.89,111500.0,43.0478,43.3588,43.0289,43.2457,111500.0
2012-11-07 14:00:00,45.89,46.09,45.82,46.01,243400.0,43.2457,43.4342,43.1797,43.3588,243400.0
2012-11-07 14:30:00,46.0,46.01,45.6,45.65,131500.0,43.3493,43.3588,42.9724,43.0195,131500.0
2012-11-07 15:00:00,45.63,45.67,45.4,45.59,97700.0,43.0007,43.0384,42.7839,42.963,97700.0
2012-11-07 15:30:00,45.58,45.77,45.56,45.62,222600.0,42.9536,43.1326,42.9347,42.9912,222600.0
2012-11-08 09:30:00,45.51,45.65,45.1,45.21,52600.0,42.8876,43.0195,42.5012,42.6049,52600.0
2012-11-08 10:00:00,45.21,45.25,44.95,44.99,59800.0,42.6049,42.6426,42.3599,42.3975,59800.0
2012-11-08 10:30:00,44.98,45.11,44.73,44.75,100200.0,42.3881,42.5106,42.1525,42.1714,100200.0
2012-11-08 11:00:00,44.74,44.94,44.61,44.67,70600.0,42.162,42.3504,42.0394,42.096,70600.0
2012-11-08 11:30:00,44.65,44.71,44.52,44.56,65700.0,42.0771,42.1337,41.9546,41.9923,65700.0
2012-11-08 12:00:00,44.57,44.61,44.39,44.39,90100.0,42.0017,42.0394,41.8321,41.8321,90100.0
2012-11-08 12:30:00,44.39,44.42,44.16,44.18,44700.0,41.8321,41.8604,41.6154,41.6342,44700.0
2012-11-08 13:00:00,44.19,44.22,44.01,44.03,93600.0,41.6436,41.6719,41.474,41.4929,93600.0
2012-11-08 13:30:00,44.04,44.1,43.9,44.05,82400.0,41.5023,41.5588,41.3704,41.5117,82400.0
2012-11-08 14:00:00,44.07,44.14,43.9,44.02,130200.0,41.5306,41.5965,41.3704,41.4834,130200.0
2012-11-08 14:30:00,44.02,44.06,43.89,43.91,101100.0,41.4834,41.5211,41.3609,41.3798,101100.0
2012-11-08 15:00:00,43.91,44.17,43.91,44.15,94600.0,41.3798,41.6248,41.3798,41.606,94600.0
2012-11-08 15:30:00,44.15,44.17,43.91,43.91,188000.0,41.606,41.6248,41.3798,41.3798,188000.0
2012-11-09 09:30:00,43.7,43.87,43.18,43.7,94200.0,41.1819,41.3421,40.6918,41.1819,94200.0
2012-11-09 10:00:00,43.65,43.81,43.56,43.72,92300.0,41.1348,41.2855,41.0499,41.2007,92300.0
2012-11-09 10:30:00,43.7,43.74,43.56,43.68,109100.0,41.1819,41.2196,41.0499,41.163,109100.0
2012-11-09 11:00:00,43.69,44.0,43.62,43.94,70700.0,41.1725,41.4646,41.1065,41.4081,70700.0
2012-11-09 11:30:00,43.95,44.05,43.87,44.03,50400.0,41.4175,41.5117,41.3421,41.4929,50400.0
2012-11-09 12:00:00,44.06,44.09,43.91,43.91,77300.0,41.5211,41.5494,41.3798,41.3798,77300.0
2012-11-09 12:30:00,43.92,43.95,43.77,43.79,28000.0,41.3892,41.4175,41.2478,41.2667,28000.0
2012-11-09 13:00:00,43.8,43.87,43.57,43.57,16700.0,41.2761,41.3421,41.0594,41.0594,16700.0
2012-11-09 13:30:00,43.55,43.63,43.41,43.59,73000.0,41.0405,41.1159,40.9086,41.0782,73000.0
2012-11-09 14:00:00,43.59,43.61,43.51,43.59,20500.0,41.0782,41.0971,41.0028,41.0782,20500.0
2012-11-09 14:30:00,43.59,43.72,43.57,43.62,39000.0,41.0782,41.2007,41.0594,41.1065,39000.0
2012-11-09 15:00:00,43.62,43.66,43.46,43.46,93300.0,41.1065,41.1442,40.9557,40.9557,93300.0
2012-11-09 15:30:00,43.48,43.48,43.23,43.26,243900.0,40.9746,40.9746,40.739,40.7672,243900.0
2012-11-12 09:30:00,43.53,43.58,43.23,43.36,57000.0,41.0217,41.0688,40.739,40.8615,57000.0
2012-11-12 10:00:00,43.36,43.46,43.33,43.44,47200.0,40.8615,40.9557,40.8332,40.9369,47200.0
2012-11-12 10:30:00,43.47,43.63,43.45,43.47,25300.0,40.9651,41.1159,40.9463,40.9651,25300.0
2012-11-12 11:00:00,43.46,43.49,43.42,43.47,14800.0,40.9557,40.984,40.918,40.9651,14800.0
2012-11-12 11:30:00,43.47,43.47,43.26,43.26,16900.0,40.9651,40.9651,40.7672,40.7672,16900.0
2012-11-12 12:00:00,43.26,43.32,43.23,43.25,31900.0,40.7672,40.8238,40.739,40.7578,31900.0
2012-11-12 12:30:00,43.27,43.43,43.27,43.4,32500.0,40.7767,40.9274,40.7767,40.8992,32500.0
2012-11-12 13:00:00,43.4,43.57,43.37,43.48,34800.0,40.8992,41.0594,40.8709,40.9746,34800.0
2012-11-12 13:30:00,43.49,43.54,43.38,43.42,20600.0,40.984,41.0311,40.8803,40.918,20600.0
2012-11-12 14:00:00,43.41,43.44,43.36,43.41,23900.0,40.9086,40.9369,40.8615,40.9086,23900.0
2012-11-12 14:30:00,43.43,43.43,43.29,43.38,25800.0,40.9274,40.9274,40.7955,40.8803,25800.0
2012-11-12 15:00:00,43.37,43.44,43.34,43.37,40700.0,40.8709,40.9369,40.8426,40.8709,40700.0
2012-11-12 15:30:00,43.37,43.45,43.31,43.33,82500.0,40.8709,40.9463,40.8144,40.8332,82500.0
2012-11-13 09:30:00,43.01,43.28,42.94,43.27,33800.0,40.5316,40.7861,40.4657,40.7767,33800.0
2012-11-13 10:00:00,43.22,43.26,43.07,43.16,23000.0,40.7295,40.7672,40.5882,40.673,23000.0
2012-11-13 10:30:00,43.15,43.15,42.94,43.09,60500.0,40.6636,40.6636,40.4657,40.607,60500.0
2012-11-13 11:00:00,43.1,43.23,43.1,43.17,21000.0,40.6165,40.739,40.6165,40.6824,21000.0
2012-11-13 11:30:00,43.19,43.22,43.04,43.05,57600.0,40.7013,40.7295,40.5599,40.5693,57600.0
2012-11-13 12:00:00,43.05,43.13,43.01,43.07,32300.0,40.5693,40.6447,40.5316,40.5882,32300.0
2012-11-13 12:30:00,43.07,43.08,42.95,43.07,23500.0,40.5882,40.5976,40.4751,40.5882,23500.0
2012-11-13 13:00:00,43.07,43.2,43.05,43.15,41400.0,40.5882,40.7107,40.5693,40.6636,41400.0
2012-11-13 13:30:00,43.15,43.21,43.09,43.17,53600.0,40.6636,40.7201,40.607,40.6824,53600.0
2012-11-13 14:00:00,43.16,43.2,43.06,43.08,31600.0,40.673,40.7107,40.5788,40.5976,31600.0
2012-11-13 14:30:00,43.08,43.1,42.99,43.08,67300.0,40.5976,40.6165,40.5128,40.5976,67300.0
2012-11-13 15:00:00,43.08,43.09,42.9,42.93,65600.0,40.5976,40.607,40.428,40.4563,65600.0
2012-11-13 15:30:00,42.92,43.0,42.76,42.77,212300.0,40.4468,40.5222,40.296,40.3055,212300.0
2012-11-14 09:30:00,42.68,42.94,42.39,42.73,47100.0,40.2207,40.4657,39.9474,40.2678,47100.0
2012-11-14 10:00:00,42.73,42.8,42.45,42.52,47500.0,40.2678,40.3337,40.0039,40.0699,47500.0
2012-11-14 10:30:00,42.44,42.45,42.21,42.3,88000.0,39.9945,40.0039,39.7777,39.8626,88000.0
2012-11-14 11:00:00,42.28,42.38,42.2,42.21,26700.0,39.8437,39.9379,39.7683,39.7777,26700.0
2012-11-14 11:30:00,42.17,42.17,41.97,42.05,29300.0,39.74,39.74,39.5516,39.627,29300.0
2012-11-14 12:00:00,42.04,42.2,41.95,42.1,79200.0,39.6175,39.7683,39.5327,39.6741,79200.0
2012-11-14 12:30:00,42.12,42.12,42.02,42.05,13600.0,39.6929,39.6929,39.5987,39.627,13600.0
2012-11-14 13:00:00,42.06,42.15,42.02,42.09,19500.0,39.6364,39.7212,39.5987,39.6647,19500.0
2012-11-14 13:30:00,42.1,42.18,42.06,42.09,27000.0,39.6741,39.7495,39.6364,39.6647,27000.0
2012-11-14 14:00:00,42.09,42.21,41.99,42.03,60800.0,39.6647,39.7777,39.5704,39.6081,60800.0
2012-11-14 14:30:00,42.03,42.04,41.91,41.91,29300.0,39.6081,39.6175,39.495,39.495,29300.0
2012-11-14 15:00:00,41.87,41.87,41.52,41.6,106400.0,39.4573,39.4573,39.1275,39.2029,106400.0
2012-11-14 15:30:00,41.61,41.72,41.5,41.55,144400.0,39.2123,39.316,39.1087,39.1558,144400.0
2012-11-15 09:30:00,41.54,41.7,41.17,41.54,23900.0,39.1463,39.2971,38.7977,39.1463,23900.0
2012-11-15 10:00:00,41.56,41.7,41.39,41.41,87000.0,39.1652,39.2971,39.005,39.0238,87000.0
2012-11-15 10:30:00,41.44,41.59,41.35,41.38,64700.0,39.0521,39.1935,38.9673,38.9956,64700.0
2012-11-15 11:00:00,41.38,41.47,41.32,41.35,40800.0,38.9956,39.0804,38.939,38.9673,40800.0
2012-11-15 11:30:00,41.4,41.41,40.98,41.05,56100.0,39.0144,39.0238,38.6186,38.6846,56100.0
2012-11-15 12:00:00,41.03,41.08,40.76,41.0,112700.0,38.6657,38.7129,38.4113,38.6375,112700.0
2012-11-15 12:30:00,41.0,41.13,40.99,40.99,29900.0,38.6375,38.76,38.628,38.628,29900.0
2012-11-15 13:00:00,41.01,41.48,40.99,41.42,71200.0,38.6469,39.0898,38.628,39.0333,71200.0
2012-11-15 13:30:00,41.43,41.6,41.41,41.47,99700.0,39.0427,39.2029,39.0238,39.0804,99700.0
2012-11-15 14:00:00,41.48,41.48,41.18,41.27,38800.0,39.0898,39.0898,38.8071,38.8919,38800.0
2012-11-15 14:30:00,41.27,41.34,41.25,41.27,62300.0,38.8919,38.9579,38.8731,38.8919,62300.0
2012-11-15 15:00:00,41.28,41.36,41.25,41.25,52800.0,38.9013,38.9767,38.8731,38.8731,52800.0
2012-11-15 15:30:00,41.25,41.38,41.23,41.3,183100.0,38.8731,38.9956,38.8542,38.9202,183100.0
2012-11-16 09:30:00,41.24,41.57,41.16,41.33,53200.0,38.8636,39.1746,38.7882,38.9484,53200.0
2012-11-16 10:00:00,41.35,41.37,41.14,41.26,52500.0,38.9673,38.9861,38.7694,38.8825,52500.0
2012-11-16 10:30:00,41.22,41.41,41.22,41.23,21100.0,38.8448,39.0238,38.8448,38.8542,21100.0
2012-11-16 11:00:00,41.26,41.33,41.23,41.27,28000.0,38.8825,38.9484,38.8542,38.8919,28000.0
2012-11-16 11:30:00,41.29,41.69,41.26,41.66,57600.0,38.9108,39.2877,38.8825,39.2594,57600.0
2012-11-16 12:00:00,41.69,41.97,41.62,41.97,82300.0,39.2877,39.5516,39.2217,39.5516,82300.0
2012-11-16 12:30:00,41.98,41.99,41.71,41.75,47800.0,39.561,39.5704,39.3066,39.3442,47800.0
2012-11-16 13:00:00,41.75,41.82,41.73,41.82,40400.0,39.3442,39.4102,39.3254,39.4102,40400.0
2012-11-16 13:30:00,41.82,41.82,41.58,41.6,37400.0,39.4102,39.4102,39.184,39.2029,37400.0
2012-11-16 14:00:00,41.6,41.6,41.45,41.48,48000.0,39.2029,39.2029,39.0615,39.0898,48000.0
2012-11-16 14:30:00,41.47,41.57,41.33,41.5,134900.0,39.0804,39.1746,38.9484,39.1087,134900.0
2012-11-16 15:00:00,41.51,41.57,41.46,41.56,37600.0,39.1181,39.1746,39.071,39.1652,37600.0
2012-11-16 15:30:00,41.58,41.66,41.53,41.62,81500.0,39.184,39.2594,39.1369,39.2217,81500.0
2012-11-19 09:30:00,42.03,42.68,41.66,42.67,53800.0,39.6081,40.2207,39.2594,40.2112,53800.0
2012-11-19 10:00:00,42.68,42.8,42.21,42.21,68000.0,40.2207,40.3337,39.7777,39.7777,68000.0
2012-11-19 10:30:00,42.2,42.49,42.2,42.45,77500.0,39.7683,40.0416,39.7683,40.0039,77500.0
2012-11-19 11:00:00,42.44,42.63,42.44,42.56,30500.0,39.9945,40.1735,39.9945,40.1076,30500.0
2012-11-19 11:30:00,42.56,42.65,42.51,42.58,26300.0,40.1076,40.1924,40.0605,40.1264,26300.0
2012-11-19 12:00:00,42.59,42.86,42.59,42.85,121900.0,40.1358,40.3903,40.1358,40.3809,121900.0
2012-11-19 12:30:00,42.85,42.9,42.56,42.57,41500.0,40.3809,40.428,40.1076,40.117,41500.0
2012-11-19 13:00:00,42.58,42.58,42.47,42.5,51600.0,40.1264,40.1264,40.0228,40.051,51600.0
2012-11-19 13:30:00,42.49,42.5,42.42,42.42,59300.0,40.0416,40.051,39.9756,39.9756,59300.0
2012-11-19 14:00:00,42.42,42.53,42.41,42.53,22600.0,39.9756,40.0793,39.9662,40.0793,22600.0
2012-11-19 14:30:00,42.54,42.74,42.54,42.67,34500.0,40.0887,40.2772,40.0887,40.2112,34500.0
2012-11-19 15:00:00,42.67,42.84,42.65,42.83,51200.0,40.2112,40.3714,40.1924,40.362,51200.0
2012-11-19 15:30:00,42.84,42.87,42.68,42.86,130100.0,40.3714,40.3997,40.2207,40.3903,130100.0
2012-11-20 09:30:00,42.85,43.3,42.36,42.5,59700.0,40.3809,40.8049,39.9191,40.051,59700.0
2012-11-20 10:00:00,42.52,42.52,42.19,42.35,16800.0,40.0699,40.0699,39.7589,39.9097,16800.0
2012-11-20 10:30:00,42.34,42.51,42.23,42.23,24400.0,39.9002,40.0605,39.7966,39.7966,24400.0
2012-11-20 11:00:00,42.23,42.39,42.17,42.38,13400.0,39.7966,39.9474,39.74,39.9379,13400.0
2012-11-20 11:30:00,42.35,42.5,42.25,42.43,29300.0,39.9097,40.051,39.8154,39.9851,29300.0
2012-11-20 12:00:00,42.43,42.51,42.38,42.43,12800.0,39.9851,40.0605,39.9379,39.9851,12800.0
2012-11-20 12:30:00,42.45,42.45,42.36,42.41,20000.0,40.0039,40.0039,39.9191,39.9662,20000.0
2012-11-20 13:00:00,42.39,42.48,42.31,42.39,47100.0,39.9474,40.0322,39.872,39.9474,47100.0
2012-11-20 13:30:00,42.4,42.61,42.38,42.6,22000.0,39.9568,40.1547,39.9379,40.1453,22000.0
2012-11-20 14:00:00,42.6,42.87,42.55,42.85,60300.0,40.1453,40.3997,40.0981,40.3809,60300.0
2012-11-20 14:30:00,42.87,42.91,42.75,42.82,48700.0,40.3997,40.4374,40.2866,40.3526,48700.0
2012-11-20 15:00:00,42.86,42.86,42.65,42.69,38600.0,40.3903,40.3903,40.1924,40.2301,38600.0
2012-11-20 15:30:00,42.71,42.85,42.7,42.85,61600.0,40.2489,40.3809,40.2395,40.3809,61600.0
2012-11-21 09:30:00,43.05,43.21,42.88,43.14,65400.0,40.5693,40.7201,40.4091,40.6542,65400.0
2012-11-21 10:00:00,43.12,43.2,43.03,43.16,66100.0,40.6353,40.7107,40.5505,40.673,66100.0
2012-11-21 10:30:00,43.16,43.46,43.15,43.4,84200.0,40.673,40.9557,40.6636,40.8992,84200.0
2012-11-21 11:00:00,43.4,43.57,43.3,43.57,33900.0,40.8992,41.0594,40.8049,41.0594,33900.0
2012-11-21 11:30:00,43.58,43.62,43.5,43.56,29500.0,41.0688,41.1065,40.9934,41.0499,29500.0
2012-11-21 12:00:00,43.56,43.6,43.5,43.54,37800.0,41.0499,41.0876,40.9934,41.0311,37800.0
2012-11-21 12:30:00,43.55,43.6,43.46,43.47,28200.0,41.0405,41.0876,40.9557,40.9651,28200.0
2012-11-21 13:00:00,43.44,43.61,43.43,43.58,30400.0,40.9369,41.0971,40.9274,41.0688,30400.0
2012-11-21 13:30:00,43.57,43.77,43.56,43.74,49500.0,41.0594,41.2478,41.0499,41.2196,49500.0
2012-11-21 14:00:00,43.75,43.84,43.67,43.7,34700.0,41.229,41.3138,41.1536,41.1819,34700.0
2012-11-21 14:30:00,43.71,43.73,43.59,43.6,46500.0,41.1913,41.2102,41.0782,41.0876,46500.0
2012-11-21 15:00:00,43.6,43.62,43.48,43.54,26800.0,41.0876,41.1065,40.9746,41.0311,26800.0
2012-11-21 15:30:00,43.53,43.58,43.49,43.55,40800.0,41.0217,41.0688,40.984,41.0405,40800.0
2012-11-23 09:30:00,43.4,43.89,43.35,43.86,17900.0,40.8992,41.3609,40.852,41.3327,17900.0
2012-11-23 10:00:00,43.88,43.98,43.8,43.92,52900.0,41.3515,41.4457,41.2761,41.3892,52900.0
2012-11-23 10:30:00,43.92,43.96,43.61,43.62,33300.0,41.3892,41.4269,41.0971,41.1065,33300.0
2012-11-23 11:00:00,43.62,43.71,43.61,43.66,17800.0,41.1065,41.1913,41.0971,41.1442,17800.0
2012-11-23 11:30:00,43.68,43.75,43.63,43.67,29700.0,41.163,41.229,41.1159,41.1536,29700.0
2012-11-23 12:00:00,43.65,43.84,43.61,43.83,23300.0,41.1348,41.3138,41.0971,41.3044,23300.0
2012-11-23 12:30:00,43.84,44.0,43.83,43.98,81900.0,41.3138,41.4646,41.3044,41.4457,81900.0
2012-11-26 09:30:00,43.47,43.66,43.14,43.22,48900.0,40.9651,41.1442,40.6542,40.7295,48900.0
2012-11-26 10:00:00,43.21,43.23,43.09,43.16,27700.0,40.7201,40.739,40.607,40.673,27700.0
2012-11-26 10:30:00,43.16,43.4,43.12,43.27,33800.0,40.673,40.8992,40.6353,40.7767,33800.0
2012-11-26 11:00:00,43.26,43.45,43.12,43.45,35000.0,40.7672,40.9463,40.6353,40.9463,35000.0
2012-11-26 11:30:00,43.45,43.54,43.42,43.47,16100.0,40.9463,41.0311,40.918,40.9651,16100.0
2012-11-26 12:00:00,43.48,43.53,43.41,43.42,12000.0,40.9746,41.0217,40.9086,40.918,12000.0
2012-11-26 12:30:00,43.4,43.54,43.3,43.47,58300.0,40.8992,41.0311,40.8049,40.9651,58300.0
2012-11-26 13:00:00,43.45,43.67,43.36,43.56,36200.0,40.9463,41.1536,40.8615,41.0499,36200.0
2012-11-26 13:30:00,43.53,43.56,43.33,43.33,12300.0,41.0217,41.0499,40.8332,40.8332,12300.0
2012-11-26 14:00:00,43.34,43.39,43.29,43.34,21100.0,40.8426,40.8897,40.7955,40.8426,21100.0
2012-11-26 14:30:00,43.33,43.49,43.31,43.48,21500.0,40.8332,40.984,40.8144,40.9746,21500.0
2012-11-26 15:00:00,43.49,43.63,43.43,43.6,33600.0,40.984,41.1159,40.9274,41.0876,33600.0
2012-11-26 15:30:00,43.61,43.71,43.47,43.64,98900.0,41.0971,41.1913,40.9651,41.1253,98900.0
2012-11-27 09:30:00,43.6,43.8,43.12,43.78,40100.0,41.0876,41.2761,40.6353,41.2573,40100.0
2012-11-27 10:00:00,43.77,43.8,43.45,43.5,57200.0,41.2478,41.2761,40.9463,40.9934,57200.0
2012-11-27 10:30:00,43.5,43.51,43.3,43.39,47500.0,40.9934,41.0028,40.8049,40.8897,47500.0
2012-11-27 11:00:00,43.41,43.54,43.39,43.5,29600.0,40.9086,41.0311,40.8897,40.9934,29600.0
2012-11-27 11:30:00,43.5,43.58,43.43,43.48,21500.0,40.9934,41.0688,40.9274,40.9746,21500.0
2012-11-27 12:00:00,43.49,43.56,43.42,43.47,45100.0,40.984,41.0499,40.918,40.9651,45100.0
2012-11-27 12:30:00,43.45,43.49,43.4,43.45,31100.0,40.9463,40.984,40.8992,40.9463,31100.0
2012-11-27 13:00:00,43.44,43.53,43.44,43.47,33700.0,40.9369,41.0217,40.9369,40.9651,33700.0
2012-11-27 13:30:00,43.48,43.57,43.41,43.43,27900.0,40.9746,41.0594,40.9086,40.9274,27900.0
2012-11-27 14:00:00,43.43,43.46,43.23,43.23,25500.0,40.9274,40.9557,40.739,40.739,25500.0
2012-11-27 14:30:00,43.23,43.39,43.19,43.38,29700.0,40.739,40.8897,40.7013,40.8803,29700.0
2012-11-27 15:00:00,43.39,43.42,43.27,43.32,55500.0,40.8897,40.918,40.7767,40.8238,55500.0
2012-11-27 15:30:00,43.32,43.34,43.16,43.18,116700.0,40.8238,40.8426,40.673,40.6918,116700.0
2012-11-28 09:30:00,43.2,43.21,42.97,43.11,83200.0,40.7107,40.7201,40.4939,40.6259,83200.0
2012-11-28 10:00:00,43.11,43.4,43.06,43.4,66900.0,40.6259,40.8992,40.5788,40.8992,66900.0
2012-11-28 10:30:00,43.4,43.57,43.34,43.35,33800.0,40.8992,41.0594,40.8426,40.852,33800.0
2012-11-28 11:00:00,43.37,43.44,43.31,43.37,33100.0,40.8709,40.9369,40.8144,40.8709,33100.0
2012-11-28 11:30:00,43.36,43.36,43.16,43.17,36900.0,40.8615,40.8615,40.673,40.6824,36900.0
2012-11-28 12:00:00,43.16,43.29,43.08,43.24,27400.0,40.673,40.7955,40.5976,40.7484,27400.0
2012-11-28 12:30:00,43.22,43.33,43.11,43.17,14100.0,40.7295,40.8332,40.6259,40.6824,14100.0
2012-11-28 13:00:00,43.13,43.25,43.13,43.23,29400.0,40.6447,40.7578,40.6447,40.739,29400.0
2012-11-28 13:30:00,43.25,43.35,43.17,43.34,31400.0,40.7578,40.852,40.6824,40.8426,31400.0
2012-11-28 14:00:00,43.35,43.43,43.28,43.41,11000.0,40.852,40.9274,40.7861,40.9086,11000.0
2012-11-28 14:30:00,43.43,43.52,43.39,43.43,9200.0,40.9274,41.0123,40.8897,40.9274,9200.0
2012-11-28 15:00:00,43.4,43.44,43.3,43.41,10600.0,40.8992,40.9369,40.8049,40.9086,10600.0
2012-11-28 15:30:00,43.41,43.51,43.41,43.48,37900.0,40.9086,41.0028,40.9086,40.9746,37900.0
2012-11-29 09:30:00,43.68,44.25,43.35,44.2,151800.0,41.209,41.7467,40.8976,41.6995,151800.0
2012-11-29 10:00:00,44.18,44.43,44.17,44.38,61800.0,41.6807,41.9165,41.6712,41.8694,61800.0
2012-11-29 10:30:00,44.37,44.48,44.34,44.45,42200.0,41.8599,41.9637,41.8316,41.9354,42200.0
2012-11-29 11:00:00,44.46,44.58,44.44,44.56,22900.0,41.9448,42.0581,41.926,42.0392,22900.0
2012-11-29 11:30:00,44.54,44.54,44.27,44.35,97600.0,42.0203,42.0203,41.7656,41.8411,97600.0
2012-11-29 12:00:00,44.4,44.62,44.35,44.61,21200.0,41.8882,42.0958,41.8411,42.0864,21200.0
2012-11-29 12:30:00,44.61,44.69,44.58,44.67,14900.0,42.0864,42.1618,42.0581,42.143,14900.0
2012-11-29 13:00:00,44.67,44.68,44.63,44.65,46600.0,42.143,42.1524,42.1052,42.1241,46600.0
2012-11-29 13:30:00,44.65,44.73,44.58,44.58,32900.0,42.1241,42.1996,42.0581,42.0581,32900.0
2012-11-29 14:00:00,44.56,44.57,44.35,44.38,58200.0,42.0392,42.0486,41.8411,41.8694,58200.0
2012-11-29 14:30:00,44.37,44.56,44.36,44.55,109200.0,41.8599,42.0392,41.8505,42.0297,109200.0
2012-11-29 15:00:00,44.55,44.57,44.52,44.56,127700.0,42.0297,42.0486,42.0014,42.0392,127700.0
2012-11-29 15:30:00,44.56,44.82,44.53,44.81,233200.0,42.0392,42.2845,42.0109,42.275,233200.0
2012-11-30 09:30:00,44.06,44.74,44.06,44.57,61700.0,41.5675,42.209,41.5675,42.0486,61700.0
2012-11-30 10:00:00,44.54,44.69,44.39,44.42,47600.0,42.0203,42.1618,41.8788,41.9071,47600.0
2012-11-30 10:30:00,44.45,44.45,44.23,44.31,24500.0,41.9354,41.9354,41.7279,41.8033,24500.0
2012-11-30 11:00:00,44.32,44.49,44.32,44.42,44500.0,41.8128,41.9731,41.8128,41.9071,44500.0
2012-11-30 11:30:00,44.4,44.47,44.36,44.45,19500.0,41.8882,41.9543,41.8505,41.9354,19500.0
2012-11-30 12:00:00,44.45,44.47,44.37,44.43,14500.0,41.9354,41.9543,41.8599,41.9165,14500.0
2012-11-30 12:30:00,44.44,44.53,44.34,44.48,32100.0,41.926,42.0109,41.8316,41.9637,32100.0
2012-11-30 13:00:00,44.48,44.63,44.45,44.56,39000.0,41.9637,42.1052,41.9354,42.0392,39000.0
2012-11-30 13:30:00,44.57,44.7,44.55,44.61,59100.0,42.0486,42.1713,42.0297,42.0864,59100.0
2012-11-30 14:00:00,44.6,44.94,44.6,44.89,60500.0,42.0769,42.3977,42.0769,42.3505,60500.0
2012-11-30 14:30:00,44.9,44.96,44.81,44.84,58600.0,42.3599,42.4166,42.275,42.3033,58600.0
2012-11-30 15:00:00,44.83,44.91,44.77,44.87,62400.0,42.2939,42.3694,42.2373,42.3316,62400.0
2012-11-30 15:30:00,44.88,45.09,44.87,45.02,178300.0,42.3411,42.5392,42.3316,42.4732,178300.0
2012-12-03 09:30:00,45.22,45.37,44.89,44.98,101000.0,42.6618,42.8034,42.3505,42.4354,101000.0
2012-12-03 10:00:00,45.02,45.02,44.69,44.96,38100.0,42.4732,42.4732,42.1618,42.4166,38100.0
2012-12-03 10:30:00,44.96,44.96,44.67,44.8,38200.0,42.4166,42.4166,42.143,42.2656,38200.0
2012-12-03 11:00:00,44.81,44.97,44.74,44.95,42000.0,42.275,42.426,42.209,42.4071,42000.0
2012-12-03 11:30:00,44.95,45.32,44.95,45.17,155500.0,42.4071,42.7562,42.4071,42.6147,155500.0
2012-12-03 12:00:00,45.18,45.2,45.06,45.18,74800.0,42.6241,42.643,42.5109,42.6241,74800.0
2012-12-03 12:30:00,45.17,45.2,45.12,45.12,21600.0,42.6147,42.643,42.5675,42.5675,21600.0
2012-12-03 13:00:00,45.12,45.13,45.02,45.13,18800.0,42.5675,42.5769,42.4732,42.5769,18800.0
2012-12-03 13:30:00,45.11,45.12,44.96,45.06,33500.0,42.5581,42.5675,42.4166,42.5109,33500.0
2012-12-03 14:00:00,45.06,45.2,45.04,45.18,32100.0,42.5109,42.643,42.492,42.6241,32100.0
2012-12-03 14:30:00,45.17,45.19,45.08,45.13,34300.0,42.6147,42.6335,42.5298,42.5769,34300.0
2012-12-03 15:00:00,45.13,45.2,44.93,44.95,74100.0,42.5769,42.643,42.3883,42.4071,74100.0
2012-12-03 15:30:00,44.94,45.05,44.91,44.96,106800.0,42.3977,42.5015,42.3694,42.4166,106800.0
2012-12-04 09:30:00,44.92,45.08,44.6,44.75,76700.0,42.3788,42.5298,42.0769,42.2184,76700.0
2012-12-04 10:00:00,44.75,45.14,44.72,45.11,47200.0,42.2184,42.5864,42.1901,42.5581,47200.0
2012-12-04 10:30:00,45.12,45.22,45.08,45.2,44500.0,42.5675,42.6618,42.5298,42.643,44500.0
2012-12-04 11:00:00,45.2,45.21,45.07,45.08,59700.0,42.643,42.6524,42.5203,42.5298,59700.0
2012-12-04 11:30:00,45.06,45.18,45.01,45.08,35800.0,42.5109,42.6241,42.4637,42.5298,35800.0
2012-12-04 12:00:00,45.05,45.15,44.88,45.12,41100.0,42.5015,42.5958,42.3411,42.5675,41100.0
2012-12-04 12:30:00,45.12,45.16,44.93,44.95,13500.0,42.5675,42.6052,42.3883,42.4071,13500.0
2012-12-04 13:00:00,44.92,45.01,44.87,44.98,13700.0,42.3788,42.4637,42.3316,42.4354,13700.0
2012-12-04 13:30:00,45.01,45.15,44.93,45.09,16600.0,42.4637,42.5958,42.3883,42.5392,16600.0
2012-12-04 14:00:00,45.09,45.15,44.99,45.13,31100.0,42.5392,42.5958,42.4449,42.5769,31100.0
2012-12-04 14:30:00,45.14,45.17,45.08,45.1,36600.0,42.5864,42.6147,42.5298,42.5486,36600.0
2012-12-04 15:00:00,45.11,45.15,44.92,44.93,41900.0,42.5581,42.5958,42.3788,42.3883,41900.0
2012-12-04 15:30:00,44.93,44.94,44.65,44.7,101400.0,42.3883,42.3977,42.1241,42.1713,101400.0
2012-12-05 09:30:00,44.7,45.12,44.67,44.67,68600.0,42.1713,42.5675,42.143,42.143,68600.0
2012-12-05 10:00:00,44.73,44.97,44.68,44.8,22500.0,42.1996,42.426,42.1524,42.2656,22500.0
2012-12-05 10:30:00,44.74,44.84,44.64,44.78,45200.0,42.209,42.3033,42.1147,42.2467,45200.0
2012-12-05 11:00:00,44.8,45.09,44.73,45.07,34500.0,42.2656,42.5392,42.1996,42.5203,34500.0
2012-12-05 11:30:00,45.09,45.35,45.08,45.23,57900.0,42.5392,42.7845,42.5298,42.6713,57900.0
2012-12-05 12:00:00,45.25,45.33,45.15,45.15,39100.0,42.6901,42.7656,42.5958,42.5958,39100.0
2012-12-05 12:30:00,45.17,45.27,45.16,45.24,46300.0,42.6147,42.709,42.6052,42.6807,46300.0
2012-12-05 13:00:00,45.24,45.26,45.21,45.24,56500.0,42.6807,42.6996,42.6524,42.6807,56500.0
2012-12-05 13:30:00,45.24,45.25,45.08,45.11,149900.0,42.6807,42.6901,42.5298,42.5581,149900.0
2012-12-05 14:00:00,45.1,45.23,45.07,45.18,34900.0,42.5486,42.6713,42.5203,42.6241,34900.0
2012-12-05 14:30:00,45.18,45.19,45.12,45.15,49200.0,42.6241,42.6335,42.5675,42.5958,49200.0
2012-12-05 15:00:00,45.16,45.19,45.1,45.18,75700.0,42.6052,42.6335,42.5486,42.6241,75700.0
2012-12-05 15:30:00,45.17,45.22,45.13,45.15,142800.0,42.6147,42.6618,42.5769,42.5958,142800.0
2012-12-06 09:30:00,45.25,45.58,45.04,45.4,211500.0,42.6901,43.0015,42.492,42.8317,211500.0
2012-12-06 10:00:00,45.36,45.56,45.24,45.52,73600.0,42.7939,42.9826,42.6807,42.9449,73600.0
2012-12-06 10:30:00,45.51,45.94,45.5,45.85,60600.0,42.9354,43.3411,42.926,43.2562,60600.0
2012-12-06 11:00:00,45.85,45.86,45.7,45.75,51900.0,43.2562,43.2656,43.1147,43.1619,51900.0
2012-12-06 11:30:00,45.74,45.99,45.65,45.95,64300.0,43.1524,43.3883,43.0675,43.3505,64300.0
2012-12-06 12:00:00,45.96,46.32,45.89,46.15,123100.0,43.36,43.6996,43.2939,43.5392,123100.0
2012-12-06 12:30:00,46.15,46.35,46.07,46.35,59400.0,43.5392,43.7279,43.4638,43.7279,59400.0
2012-12-06 13:00:00,46.34,46.79,46.34,46.78,108400.0,43.7185,44.143,43.7185,44.1336,108400.0
2012-12-06 13:30:00,46.79,46.88,46.3,46.34,156100.0,44.143,44.2279,43.6807,43.7185,156100.0
2012-12-06 14:00:00,46.36,46.38,46.16,46.21,92000.0,43.7374,43.7562,43.5487,43.5958,92000.0
2012-12-06 14:30:00,46.22,46.23,46.06,46.07,92500.0,43.6053,43.6147,43.4543,43.4638,92500.0
2012-12-06 15:00:00,46.08,46.17,46.0,46.06,168300.0,43.4732,43.5581,43.3977,43.4543,168300.0
2012-12-06 15:30:00,46.05,46.17,46.03,46.16,166400.0,43.4449,43.5581,43.426,43.5487,166400.0
2012-12-07 09:30:00,46.25,46.4,45.86,45.86,38900.0,43.6336,43.7751,43.2656,43.2656,38900.0
2012-12-07 10:00:00,45.88,46.24,45.87,46.1,30100.0,43.2845,43.6241,43.2751,43.4921,30100.0
2012-12-07 10:30:00,46.08,46.13,46.02,46.07,16400.0,43.4732,43.5204,43.4166,43.4638,16400.0
2012-12-07 11:00:00,46.06,46.07,45.84,45.91,13500.0,43.4543,43.4638,43.2468,43.3128,13500.0
2012-12-07 11:30:00,45.91,45.94,45.82,45.93,50600.0,43.3128,43.3411,43.2279,43.3317,50600.0
2012-12-07 12:00:00,45.93,46.05,45.92,46.03,40700.0,43.3317,43.4449,43.3222,43.426,40700.0
2012-12-07 12:30:00,46.03,46.04,45.8,45.8,16300.0,43.426,43.4355,43.209,43.209,16300.0
2012-12-07 13:00:00,45.79,45.87,45.75,45.81,45500.0,43.1996,43.2751,43.1619,43.2185,45500.0
2012-12-07 13:30:00,45.78,45.81,45.72,45.79,21300.0,43.1902,43.2185,43.1336,43.1996,21300.0
2012-12-07 14:00:00,45.8,45.85,45.7,45.74,33200.0,43.209,43.2562,43.1147,43.1524,33200.0
2012-12-07 14:30:00,45.75,45.88,45.74,45.77,26900.0,43.1619,43.2845,43.1524,43.1807,26900.0
2012-12-07 15:00:00,45.77,45.82,45.61,45.65,63800.0,43.1807,43.2279,43.0298,43.0675,63800.0
2012-12-07 15:30:00,45.65,45.69,45.57,45.61,117700.0,43.0675,43.1053,42.992,43.0298,117700.0
2012-12-10 09:30:00,45.54,45.81,45.54,45.78,29400.0,42.9637,43.2185,42.9637,43.1902,29400.0
2012-12-10 10:00:00,45.8,46.02,45.76,45.96,26700.0,43.209,43.4166,43.1713,43.36,26700.0
2012-12-10 10:30:00,45.97,46.08,45.93,46.03,20800.0,43.3694,43.4732,43.3317,43.426,20800.0
2012-12-10 11:00:00,46.03,46.07,45.93,45.98,19900.0,43.426,43.4638,43.3317,43.3789,19900.0
2012-12-10 11:30:00,45.97,46.06,45.97,46.06,17300.0,43.3694,43.4543,43.3694,43.4543,17300.0
2012-12-10 12:00:00,46.05,46.19,46.03,46.18,15600.0,43.4449,43.577,43.426,43.5675,15600.0
2012-12-10 12:30:00,46.19,46.33,46.19,46.31,21200.0,43.577,43.7091,43.577,43.6902,21200.0
2012-12-10 13:00:00,46.3,46.34,46.18,46.2,34000.0,43.6807,43.7185,43.5675,43.5864,34000.0
2012-12-10 13:30:00,46.18,46.25,46.14,46.21,27000.0,43.5675,43.6336,43.5298,43.5958,27000.0
2012-12-10 14:00:00,46.22,46.25,46.12,46.15,16200.0,43.6053,43.6336,43.5109,43.5392,16200.0
2012-12-10 14:30:00,46.14,46.15,46.0,46.03,35300.0,43.5298,43.5392,43.3977,43.426,35300.0
2012-12-10 15:00:00,46.03,46.09,45.96,46.05,44200.0,43.426,43.4826,43.36,43.4449,44200.0
2012-12-10 15:30:00,46.05,46.12,46.0,46.04,62000.0,43.4449,43.5109,43.3977,43.4355,62000.0
2012-12-11 09:30:00,45.98,46.58,45.97,46.54,35400.0,43.3789,43.9449,43.3694,43.9072,35400.0
2012-12-11 10:00:00,46.51,46.6,46.45,46.45,30500.0,43.8789,43.9638,43.8223,43.8223,30500.0
2012-12-11 10:30:00,46.48,46.49,46.31,46.47,28700.0,43.8506,43.86,43.6902,43.8411,28700.0
2012-12-11 11:00:00,46.49,46.6,46.46,46.49,35600.0,43.86,43.9638,43.8317,43.86,35600.0
2012-12-11 11:30:00,46.5,46.52,46.37,46.41,19500.0,43.8694,43.8883,43.7468,43.7845,19500.0
2012-12-11 12:00:00,46.42,46.43,46.32,46.37,11100.0,43.794,43.8034,43.6996,43.7468,11100.0
2012-12-11 12:30:00,46.36,46.41,46.33,46.4,11300.0,43.7374,43.7845,43.7091,43.7751,11300.0
2012-12-11 13:00:00,46.39,46.48,46.37,46.47,11900.0,43.7657,43.8506,43.7468,43.8411,11900.0
2012-12-11 13:30:00,46.48,46.5,46.45,46.45,10600.0,43.8506,43.8694,43.8223,43.8223,10600.0
2012-12-11 14:00:00,46.46,46.47,46.36,46.38,15600.0,43.8317,43.8411,43.7374,43.7562,15600.0
2012-12-11 14:30:00,46.39,46.41,46.32,46.34,19600.0,43.7657,43.7845,43.6996,43.7185,19600.0
2012-12-11 15:00:00,46.34,46.36,46.2,46.27,46400.0,43.7185,43.7374,43.5864,43.6524,46400.0
2012-12-11 15:30:00,46.26,46.29,46.21,46.26,169000.0,43.643,43.6713,43.5958,43.643,169000.0
2012-12-12 09:30:00,46.39,46.6,46.33,46.44,60200.0,43.7657,43.9638,43.7091,43.8128,60200.0
2012-12-12 10:00:00,46.43,46.46,46.39,46.43,29700.0,43.8034,43.8317,43.7657,43.8034,29700.0
2012-12-12 10:30:00,46.45,46.47,46.39,46.41,35900.0,43.8223,43.8411,43.7657,43.7845,35900.0
2012-12-12 11:00:00,46.42,46.42,46.37,46.38,16100.0,43.794,43.794,43.7468,43.7562,16100.0
2012-12-12 11:30:00,46.38,46.43,46.36,46.38,23000.0,43.7562,43.8034,43.7374,43.7562,23000.0
2012-12-12 12:00:00,46.39,46.4,46.28,46.32,12300.0,43.7657,43.7751,43.6619,43.6996,12300.0
2012-12-12 12:30:00,46.34,46.48,46.27,46.4,30900.0,43.7185,43.8506,43.6524,43.7751,30900.0
2012-12-12 13:00:00,46.4,46.45,46.29,46.32,24500.0,43.7751,43.8223,43.6713,43.6996,24500.0
2012-12-12 13:30:00,46.32,46.35,46.27,46.3,37500.0,43.6996,43.7279,43.6524,43.6807,37500.0
2012-12-12 14:00:00,46.3,46.31,46.2,46.21,26400.0,43.6807,43.6902,43.5864,43.5958,26400.0
2012-12-12 14:30:00,46.2,46.33,46.18,46.25,54900.0,43.5864,43.7091,43.5675,43.6336,54900.0
2012-12-12 15:00:00,46.25,46.27,46.07,46.15,74500.0,43.6336,43.6524,43.4638,43.5392,74500.0
2012-12-12 15:30:00,46.15,46.17,46.04,46.11,81400.0,43.5392,43.5581,43.4355,43.5015,81400.0
2012-12-13 09:30:00,45.67,46.0,45.6,45.86,17000.0,43.4619,43.7759,43.3953,43.6427,17000.0
2012-12-13 10:00:00,45.86,46.0,45.57,46.0,29600.0,43.6427,43.7759,43.3667,43.7759,29600.0
2012-12-13 10:30:00,46.04,46.11,45.84,46.04,36600.0,43.814,43.8806,43.6236,43.814,36600.0
2012-12-13 11:00:00,46.03,46.04,45.95,45.99,34400.0,43.8045,43.814,43.7283,43.7664,34400.0
2012-12-13 11:30:00,45.99,46.09,45.99,46.03,67800.0,43.7664,43.8616,43.7664,43.8045,67800.0
2012-12-13 12:00:00,46.03,46.03,45.78,45.78,33300.0,43.8045,43.8045,43.5665,43.5665,33300.0
2012-12-13 12:30:00,45.77,45.85,45.7,45.79,18800.0,43.557,43.6332,43.4904,43.5761,18800.0
2012-12-13 13:00:00,45.77,45.85,45.76,45.85,19100.0,43.557,43.6332,43.5475,43.6332,19100.0
2012-12-13 13:30:00,45.86,45.88,45.74,45.81,31100.0,43.6427,43.6617,43.5285,43.5951,31100.0
2012-12-13 14:00:00,45.8,45.8,45.66,45.77,32900.0,43.5856,43.5856,43.4524,43.557,32900.0
2012-12-13 14:30:00,45.75,45.83,45.71,45.82,20700.0,43.538,43.6141,43.4999,43.6046,20700.0
2012-12-13 15:00:00,45.83,45.9,45.82,45.88,30100.0,43.6141,43.6807,43.6046,43.6617,30100.0
2012-12-13 15:30:00,45.87,46.08,45.86,45.91,105800.0,43.6522,43.852,43.6427,43.6903,105800.0
2012-12-14 09:30:00,45.89,46.14,45.69,45.84,26800.0,43.6712,43.9091,43.4809,43.6236,26800.0
2012-12-14 10:00:00,45.83,46.0,45.79,45.95,76100.0,43.6141,43.7759,43.5761,43.7283,76100.0
2012-12-14 10:30:00,45.94,46.0,45.92,46.0,11300.0,43.7188,43.7759,43.6998,43.7759,11300.0
2012-12-14 11:00:00,45.99,46.13,45.96,46.12,63700.0,43.7664,43.8996,43.7378,43.8901,63700.0
2012-12-14 11:30:00,46.12,46.13,45.91,45.93,74100.0,43.8901,43.8996,43.6903,43.7093,74100.0
2012-12-14 12:00:00,45.91,46.08,45.91,45.96,31500.0,43.6903,43.852,43.6903,43.7378,31500.0
2012-12-14 12:30:00,45.98,46.01,45.95,45.99,12800.0,43.7569,43.7854,43.7283,43.7664,12800.0
2012-12-14 13:00:00,45.98,46.01,45.9,45.94,12500.0,43.7569,43.7854,43.6807,43.7188,12500.0
2012-12-14 13:30:00,45.95,45.97,45.81,45.84,45600.0,43.7283,43.7474,43.5951,43.6236,45600.0
2012-12-14 14:00:00,45.84,45.88,45.65,45.65,48900.0,43.6236,43.6617,43.4428,43.4428,48900.0
2012-12-14 14:30:00,45.65,45.79,45.61,45.62,39200.0,43.4428,43.5761,43.4048,43.4143,39200.0
2012-12-14 15:00:00,45.62,45.7,45.53,45.66,83000.0,43.4143,43.4904,43.3286,43.4524,83000.0
2012-12-14 15:30:00,45.66,45.75,45.54,45.54,97700.0,43.4524,43.538,43.3382,43.3382,97700.0
2012-12-17 09:30:00,45.82,46.47,45.75,46.45,64400.0,43.6046,44.2232,43.538,44.2042,64400.0
2012-12-17 10:00:00,46.45,46.49,46.18,46.3,43100.0,44.2042,44.2422,43.9472,44.0614,43100.0
2012-12-17 10:30:00,46.33,46.33,46.26,46.3,27300.0,44.09,44.09,44.0233,44.0614,27300.0
2012-12-17 11:00:00,46.31,46.38,46.23,46.36,48900.0,44.0709,44.1375,43.9948,44.1185,48900.0
2012-12-17 11:30:00,46.35,46.49,46.32,46.42,19700.0,44.109,44.2422,44.0804,44.1756,19700.0
2012-12-17 12:00:00,46.42,46.49,46.4,46.45,15500.0,44.1756,44.2422,44.1566,44.2042,15500.0
2012-12-17 12:30:00,46.46,46.51,46.4,46.5,77600.0,44.2137,44.2613,44.1566,44.2517,77600.0
2012-12-17 13:00:00,46.5,46.51,46.41,46.49,49800.0,44.2517,44.2613,44.1661,44.2422,49800.0
2012-12-17 13:30:00,46.5,46.5,46.43,46.44,21300.0,44.2517,44.2517,44.1851,44.1946,21300.0
2012-12-17 14:00:00,46.43,46.53,46.4,46.42,43100.0,44.1851,44.2803,44.1566,44.1756,43100.0
2012-12-17 14:30:00,46.42,46.44,46.33,46.35,48600.0,44.1756,44.1946,44.09,44.109,48600.0
2012-12-17 15:00:00,46.36,46.42,46.33,46.35,43100.0,44.1185,44.1756,44.09,44.109,43100.0
2012-12-17 15:30:00,46.35,46.5,46.3,46.48,122600.0,44.109,44.2517,44.0614,44.2327,122600.0
2012-12-18 09:30:00,47.01,47.5,46.67,47.42,239400.0,44.7371,45.2034,44.4135,45.1273,239400.0
2012-12-18 10:00:00,47.43,47.72,47.43,47.68,125000.0,45.1368,45.4128,45.1368,45.3747,125000.0
2012-12-18 10:30:00,47.7,47.78,47.5,47.51,63700.0,45.3937,45.4699,45.2034,45.2129,63700.0
2012-12-18 11:00:00,47.53,47.63,47.51,47.58,66400.0,45.2319,45.3271,45.2129,45.2795,66400.0
2012-12-18 11:30:00,47.59,47.77,47.58,47.69,136500.0,45.289,45.4603,45.2795,45.3842,136500.0
2012-12-18 12:00:00,47.68,47.77,47.68,47.73,50000.0,45.3747,45.4603,45.3747,45.4223,50000.0
2012-12-18 12:30:00,47.72,47.97,47.72,47.91,111700.0,45.4128,45.6507,45.4128,45.5936,111700.0
2012-12-18 13:00:00,47.91,48.04,47.9,48.02,34000.0,45.5936,45.7173,45.584,45.6982,34000.0
2012-12-18 13:30:00,48.01,48.09,48.01,48.06,40600.0,45.6887,45.7649,45.6887,45.7363,40600.0
2012-12-18 14:00:00,48.06,48.09,48.03,48.05,63300.0,45.7363,45.7649,45.7078,45.7268,63300.0
2012-12-18 14:30:00,48.06,48.1,47.97,48.06,42300.0,45.7363,45.7744,45.6507,45.7363,42300.0
2012-12-18 15:00:00,48.05,48.38,48.03,48.07,159100.0,45.7268,46.0408,45.7078,45.7458,159100.0
2012-12-18 15:30:00,48.06,48.17,47.91,48.15,134300.0,45.7363,45.841,45.5936,45.822,134300.0
2012-12-19 09:30:00,48.26,48.41,47.82,47.94,63500.0,45.9266,46.0694,45.5079,45.6221,63500.0
2012-12-19 10:00:00,47.94,48.22,47.91,48.09,88500.0,45.6221,45.8886,45.5936,45.7649,88500.0
2012-12-19 10:30:00,48.09,48.57,48.09,48.25,90400.0,45.7649,46.2217,45.7649,45.9171,90400.0
2012-12-19 11:00:00,48.24,48.38,48.12,48.34,69300.0,45.9076,46.0408,45.7934,46.0028,69300.0
2012-12-19 11:30:00,48.36,48.36,48.16,48.3,57700.0,46.0218,46.0218,45.8315,45.9647,57700.0
2012-12-19 12:00:00,48.3,48.34,48.22,48.33,60700.0,45.9647,46.0028,45.8886,45.9933,60700.0
2012-12-19 12:30:00,48.34,48.69,48.29,48.67,99100.0,46.0028,46.3359,45.9552,46.3168,99100.0
2012-12-19 13:00:00,48.67,48.98,48.66,48.81,105900.0,46.3168,46.6118,46.3073,46.45,105900.0
2012-12-19 13:30:00,48.81,49.18,48.79,49.18,96700.0,46.45,46.8022,46.431,46.8022,96700.0
2012-12-19 14:00:00,49.17,49.66,49.14,49.5,278600.0,46.7926,47.259,46.7641,47.1067,278600.0
2012-12-19 14:30:00,49.5,49.75,49.44,49.44,195400.0,47.1067,47.3446,47.0496,47.0496,195400.0
2012-12-19 15:00:00,49.44,49.53,49.32,49.5,225700.0,47.0496,47.1352,46.9354,47.1067,225700.0
2012-12-19 15:30:00,49.5,49.53,49.4,49.49,350500.0,47.1067,47.1352,47.0115,47.0972,350500.0
2012-12-20 09:30:00,49.36,49.49,48.86,49.23,78000.0,46.9735,47.0972,46.4976,46.8497,78000.0
2012-12-20 10:00:00,49.24,49.49,49.12,49.12,86600.0,46.8593,47.0972,46.7451,46.7451,86600.0
2012-12-20 10:30:00,49.14,49.29,49.07,49.27,48600.0,46.7641,46.9068,46.6975,46.8878,48600.0
2012-12-20 11:00:00,49.26,49.48,49.24,49.37,46300.0,46.8783,47.0877,46.8593,46.983,46300.0
2012-12-20 11:30:00,49.36,49.46,49.34,49.37,50000.0,46.9735,47.0686,46.9544,46.983,50000.0
2012-12-20 12:00:00,49.37,49.42,49.32,49.39,34500.0,46.983,47.0306,46.9354,47.002,34500.0
2012-12-20 12:30:00,49.39,49.5,49.29,49.46,49300.0,47.002,47.1067,46.9068,47.0686,49300.0
2012-12-20 13:00:00,49.46,49.49,49.34,49.47,48600.0,47.0686,47.0972,46.9544,47.0781,48600.0
2012-12-20 13:30:00,49.47,49.48,49.26,49.28,50500.0,47.0781,47.0877,46.8783,46.8973,50500.0
2012-12-20 14:00:00,49.28,49.34,49.23,49.33,51200.0,46.8973,46.9544,46.8497,46.9449,51200.0
2012-12-20 14:30:00,49.33,49.42,49.33,49.38,46600.0,46.9449,47.0306,46.9449,46.9925,46600.0
2012-12-20 15:00:00,49.38,49.39,49.28,49.32,97700.0,46.9925,47.002,46.8973,46.9354,97700.0
2012-12-20 15:30:00,49.31,49.41,49.26,49.4,173000.0,46.9259,47.021,46.8783,47.0115,173000.0
2012-12-21 09:30:00,48.83,48.92,48.15,48.74,297200.0,46.4691,46.5547,45.822,46.3834,297200.0
2012-12-21 10:00:00,48.69,48.73,48.42,48.61,57900.0,46.3359,46.3739,46.0789,46.2597,57900.0
2012-12-21 10:30:00,48.64,48.82,48.61,48.66,43800.0,46.2883,46.4596,46.2597,46.3073,43800.0
2012-12-21 11:00:00,48.64,48.76,48.49,48.49,105000.0,46.2883,46.4025,46.1455,46.1455,105000.0
2012-12-21 11:30:00,48.48,48.54,48.37,48.49,101600.0,46.136,46.1931,46.0313,46.1455,101600.0
2012-12-21 12:00:00,48.49,48.53,48.29,48.33,36500.0,46.1455,46.1836,45.9552,45.9933,36500.0
2012-12-21 12:30:00,48.29,48.49,48.26,48.49,40300.0,45.9552,46.1455,45.9266,46.1455,40300.0
2012-12-21 13:00:00,48.49,48.5,48.38,48.42,51100.0,46.1455,46.155,46.0408,46.0789,51100.0
2012-12-21 13:30:00,48.42,48.57,48.35,48.5,58000.0,46.0789,46.2217,46.0123,46.155,58000.0
2012-12-21 14:00:00,48.51,48.55,48.47,48.5,28500.0,46.1646,46.2026,46.1265,46.155,28500.0
2012-12-21 14:30:00,48.5,48.54,48.43,48.54,38200.0,46.155,46.1931,46.0884,46.1931,38200.0
2012-12-21 15:00:00,48.54,48.58,48.48,48.55,63900.0,46.1931,46.2312,46.136,46.2026,63900.0
2012-12-21 15:30:00,48.55,48.64,48.37,48.5,216100.0,46.2026,46.2883,46.0313,46.155,216100.0
2012-12-24 09:30:00,48.62,48.66,48.21,48.23,41000.0,46.2692,46.3073,45.8791,45.8981,41000.0
2012-12-24 10:00:00,48.2,48.31,48.13,48.21,44100.0,45.8695,45.9742,45.8029,45.8791,44100.0
2012-12-24 10:30:00,48.21,48.5,48.21,48.41,36500.0,45.8791,46.155,45.8791,46.0694,36500.0
2012-12-24 11:00:00,48.42,48.61,48.42,48.61,42000.0,46.0789,46.2597,46.0789,46.2597,42000.0
2012-12-24 11:30:00,48.6,48.66,48.53,48.55,33700.0,46.2502,46.3073,46.1836,46.2026,33700.0
2012-12-24 12:00:00,48.55,48.55,48.38,48.45,52600.0,46.2026,46.2026,46.0408,46.1075,52600.0
2012-12-24 12:30:00,48.45,48.54,48.39,48.52,37900.0,46.1075,46.1931,46.0504,46.1741,37900.0
2012-12-26 09:30:00,48.56,48.73,48.38,48.42,20600.0,46.2121,46.3739,46.0408,46.0789,20600.0
2012-12-26 10:00:00,48.44,48.55,48.43,48.55,20400.0,46.0979,46.2026,46.0884,46.2026,20400.0
2012-12-26 10:30:00,48.55,48.67,48.51,48.54,22800.0,46.2026,46.3168,46.1646,46.1931,22800.0
2012-12-26 11:00:00,48.53,48.54,48.33,48.36,25700.0,46.1836,46.1931,45.9933,46.0218,25700.0
2012-12-26 11:30:00,48.35,48.58,48.32,48.44,71000.0,46.0123,46.2312,45.9837,46.0979,71000.0
2012-12-26 12:00:00,48.45,48.48,48.23,48.25,21000.0,46.1075,46.136,45.8981,45.9171,21000.0
2012-12-26 12:30:00,48.24,48.28,48.21,48.23,19700.0,45.9076,45.9457,45.8791,45.8981,19700.0
2012-12-26 13:00:00,48.23,48.25,48.17,48.19,21400.0,45.8981,45.9171,45.841,45.86,21400.0
2012-12-26 13:30:00,48.18,48.21,48.11,48.11,13500.0,45.8505,45.8791,45.7839,45.7839,13500.0
2012-12-26 14:00:00,48.11,48.24,48.11,48.18,21400.0,45.7839,45.9076,45.7839,45.8505,21400.0
2012-12-26 14:30:00,48.18,48.27,48.1,48.22,24000.0,45.8505,45.9362,45.7744,45.8886,24000.0
2012-12-26 15:00:00,48.22,48.24,48.14,48.14,49700.0,45.8886,45.9076,45.8124,45.8124,49700.0
2012-12-26 15:30:00,48.16,48.17,47.82,47.86,120400.0,45.8315,45.841,45.5079,45.546,120400.0
2012-12-27 09:30:00,47.96,48.08,47.72,47.98,65400.0,45.6411,45.7553,45.4128,45.6602,65400.0
2012-12-27 10:00:00,47.98,48.19,47.69,47.84,83200.0,45.6602,45.86,45.3842,45.5269,83200.0
2012-12-27 10:30:00,47.84,47.94,47.82,47.89,33300.0,45.5269,45.6221,45.5079,45.5745,33300.0
2012-12-27 11:00:00,47.89,47.93,47.8,47.87,52800.0,45.5745,45.6126,45.4889,45.5555,52800.0
2012-12-27 11:30:00,47.87,48.09,47.87,48.04,40000.0,45.5555,45.7649,45.5555,45.7173,40000.0
2012-12-27 12:00:00,48.03,48.04,47.95,48.01,58300.0,45.7078,45.7173,45.6316,45.6887,58300.0
2012-12-27 12:30:00,48.01,48.01,47.82,47.92,70300.0,45.6887,45.6887,45.5079,45.6031,70300.0
2012-12-27 13:00:00,47.93,48.08,47.89,48.05,38900.0,45.6126,45.7553,45.5745,45.7268,38900.0
2012-12-27 13:30:00,48.06,48.09,47.98,48.0,36300.0,45.7363,45.7649,45.6602,45.6792,36300.0
2012-12-27 14:00:00,48.01,48.09,47.98,48.04,45700.0,45.6887,45.7649,45.6602,45.7173,45700.0
2012-12-27 14:30:00,48.05,48.24,47.98,48.1,53800.0,45.7268,45.9076,45.6602,45.7744,53800.0
2012-12-27 15:00:00,48.11,48.19,47.98,48.16,59900.0,45.7839,45.86,45.6602,45.8315,59900.0
2012-12-27 15:30:00,48.15,48.33,48.13,48.21,84800.0,45.822,45.9933,45.8029,45.8791,84800.0
2012-12-28 09:30:00,48.0,48.19,47.89,47.94,30500.0,45.6792,45.86,45.5745,45.6221,30500.0
2012-12-28 10:00:00,47.9,48.04,47.84,47.95,44900.0,45.584,45.7173,45.5269,45.6316,44900.0
2012-12-28 10:30:00,47.93,48.06,47.85,47.9,37400.0,45.6126,45.7363,45.5365,45.584,37400.0
2012-12-28 11:00:00,47.9,47.98,47.78,47.78,26100.0,45.584,45.6602,45.4699,45.4699,26100.0
2012-12-28 11:30:00,47.78,47.84,47.76,47.79,30100.0,45.4699,45.5269,45.4508,45.4794,30100.0
2012-12-28 12:00:00,47.81,47.89,47.79,47.88,21900.0,45.4984,45.5745,45.4794,45.565,21900.0
2012-12-28 12:30:00,47.88,47.9,47.75,47.85,23200.0,45.565,45.584,45.4413,45.5365,23200.0
2012-12-28 13:00:00,47.86,47.89,47.8,47.84,42100.0,45.546,45.5745,45.4889,45.5269,42100.0
2012-12-28 13:30:00,47.84,47.89,47.8,47.84,42200.0,45.5269,45.5745,45.4889,45.5269,42200.0
2012-12-28 14:00:00,47.84,47.86,47.73,47.85,44500.0,45.5269,45.546,45.4223,45.5365,44500.0
2012-12-28 14:30:00,47.85,47.85,47.59,47.64,37500.0,45.5365,45.5365,45.289,45.3366,37500.0
2012-12-28 15:00:00,47.65,47.8,47.64,47.65,55600.0,45.3461,45.4889,45.3366,45.3461,55600.0
2012-12-28 15:30:00,47.66,47.75,47.35,47.37,113200.0,45.3557,45.4413,45.0606,45.0797,113200.0
2012-12-31 09:30:00,47.4,47.71,47.21,47.71,40600.0,45.1082,45.4032,44.9274,45.4032,40600.0
2012-12-31 10:00:00,47.71,47.82,47.59,47.78,33300.0,45.4032,45.5079,45.289,45.4699,33300.0
2012-12-31 10:30:00,47.77,47.83,47.64,47.7,25200.0,45.4603,45.5174,45.3366,45.3937,25200.0
2012-12-31 11:00:00,47.71,47.87,47.7,47.81,16600.0,45.4032,45.5555,45.3937,45.4984,16600.0
2012-12-31 11:30:00,47.81,47.87,47.78,47.81,16100.0,45.4984,45.5555,45.4699,45.4984,16100.0
2012-12-31 12:00:00,47.85,47.86,47.77,47.77,9200.0,45.5365,45.546,45.4603,45.4603,9200.0
2012-12-31 12:30:00,47.8,48.05,47.78,47.95,21000.0,45.4889,45.7268,45.4699,45.6316,21000.0
2012-12-31 13:00:00,47.98,48.04,47.9,48.03,12600.0,45.6602,45.7173,45.584,45.7078,12600.0
2012-12-31 13:30:00,48.03,48.21,47.87,47.96,33400.0,45.7078,45.8791,45.5555,45.6411,33400.0
2012-12-31 14:00:00,47.96,48.15,47.92,48.15,17800.0,45.6411,45.822,45.6031,45.822,17800.0
2012-12-31 14:30:00,48.15,48.35,48.12,48.32,23700.0,45.822,46.0123,45.7934,45.9837,23700.0
2012-12-31 15:00:00,48.32,48.39,48.07,48.15,55900.0,45.9837,46.0504,45.7458,45.822,55900.0
2012-12-31 15:30:00,48.14,48.49,48.14,48.35,127900.0,45.8124,46.1455,45.8124,46.0123,127900.0
2013-01-02 09:30:00,49.41,49.89,49.11,49.36,94800.0,47.021,47.4778,46.7355,46.9735,94800.0
2013-01-02 10:00:00,49.32,49.58,49.22,49.54,88300.0,46.9354,47.1828,46.8402,47.1448,88300.0
2013-01-02 10:30:00,49.55,49.64,49.11,49.16,107800.0,47.1543,47.2399,46.7355,46.7831,107800.0
2013-01-02 11:00:00,49.18,49.26,48.94,49.13,121100.0,46.8022,46.8783,46.5738,46.7546,121100.0
2013-01-02 11:30:00,49.14,49.27,49.14,49.27,46300.0,46.7641,46.8878,46.7641,46.8878,46300.0
2013-01-02 12:00:00,49.27,49.32,49.18,49.32,32500.0,46.8878,46.9354,46.8022,46.9354,32500.0
2013-01-02 12:30:00,49.31,49.35,49.21,49.24,28000.0,46.9259,46.9639,46.8307,46.8593,28000.0
2013-01-02 13:00:00,49.25,49.26,49.13,49.2,36400.0,46.8688,46.8783,46.7546,46.8212,36400.0
2013-01-02 13:30:00,49.2,49.21,49.1,49.16,42600.0,46.8212,46.8307,46.726,46.7831,42600.0
2013-01-02 14:00:00,49.15,49.36,49.12,49.3,43400.0,46.7736,46.9735,46.7451,46.9164,43400.0
2013-01-02 14:30:00,49.31,49.31,49.19,49.25,19000.0,46.9259,46.9259,46.8117,46.8688,19000.0
2013-01-02 15:00:00,49.26,49.49,49.26,49.42,54100.0,46.8783,47.0972,46.8783,47.0306,54100.0
2013-01-02 15:30:00,49.42,49.69,49.36,49.69,151600.0,47.0306,47.2875,46.9735,47.2875,151600.0
2013-01-03 09:30:00,49.52,49.95,49.39,49.82,65600.0,47.1257,47.5349,47.002,47.4112,65600.0
2013-01-03 10:00:00,49.77,49.84,49.55,49.84,21000.0,47.3636,47.4302,47.1543,47.4302,21000.0
2013-01-03 10:30:00,49.84,49.9,49.61,49.64,32600.0,47.4302,47.4873,47.2114,47.2399,32600.0
2013-01-03 11:00:00,49.66,49.95,49.64,49.94,33000.0,47.259,47.5349,47.2399,47.5254,33000.0
2013-01-03 11:30:00,49.94,50.34,49.91,50.33,40700.0,47.5254,47.9061,47.4969,47.8966,40700.0
2013-01-03 12:00:00,50.33,50.39,50.28,50.36,32800.0,47.8966,47.9537,47.849,47.9251,32800.0
2013-01-03 12:30:00,50.35,50.36,50.15,50.15,40900.0,47.9156,47.9251,47.7253,47.7253,40900.0
2013-01-03 13:00:00,50.16,50.22,50.04,50.11,32100.0,47.7348,47.7919,47.6206,47.6872,32100.0
2013-01-03 13:30:00,50.08,50.12,50.04,50.06,34900.0,47.6586,47.6967,47.6206,47.6396,34900.0
2013-01-03 14:00:00,50.04,50.05,49.92,49.97,38600.0,47.6206,47.6301,47.5064,47.554,38600.0
2013-01-03 14:30:00,49.97,50.01,49.84,49.85,60000.0,47.554,47.592,47.4302,47.4398,60000.0
2013-01-03 15:00:00,49.83,49.88,49.6,49.64,45300.0,47.4207,47.4683,47.2019,47.2399,45300.0
2013-01-03 15:30:00,49.66,49.83,49.55,49.83,97100.0,47.259,47.4207,47.1543,47.4207,97100.0
2013-01-04 09:30:00,49.89,49.96,49.67,49.74,27300.0,47.4778,47.5444,47.2685,47.3351,27300.0
2013-01-04 10:00:00,49.79,49.93,49.55,49.86,63400.0,47.3827,47.5159,47.1543,47.4493,63400.0
2013-01-04 10:30:00,49.88,49.96,49.79,49.82,19400.0,47.4683,47.5444,47.3827,47.4112,19400.0
2013-01-04 11:00:00,49.84,49.98,49.83,49.88,49800.0,47.4302,47.5635,47.4207,47.4683,49800.0
2013-01-04 11:30:00,49.9,49.98,49.8,49.8,19600.0,47.4873,47.5635,47.3922,47.3922,19600.0
2013-01-04 12:00:00,49.8,49.87,49.79,49.87,26400.0,47.3922,47.4588,47.3827,47.4588,26400.0
2013-01-04 12:30:00,49.86,49.88,49.74,49.78,14300.0,47.4493,47.4683,47.3351,47.3732,14300.0
2013-01-04 13:00:00,49.79,49.79,49.7,49.76,37700.0,47.3827,47.3827,47.297,47.3541,37700.0
2013-01-04 13:30:00,49.8,50.02,49.72,50.01,84300.0,47.3922,47.6015,47.3161,47.592,84300.0
2013-01-04 14:00:00,50.02,50.2,50.01,50.18,51900.0,47.6015,47.7728,47.592,47.7538,51900.0
2013-01-04 14:30:00,50.19,50.19,50.05,50.14,39800.0,47.7633,47.7633,47.6301,47.7157,39800.0
2013-01-04 15:00:00,50.15,50.16,49.98,50.07,64500.0,47.7253,47.7348,47.5635,47.6491,64500.0
2013-01-04 15:30:00,50.07,50.13,49.93,50.0,91500.0,47.6491,47.7062,47.5159,47.5825,91500.0
2013-01-07 09:30:00,50.74,50.75,50.23,50.53,111100.0,48.2867,48.2963,47.8014,48.0869,111100.0
2013-01-07 10:00:00,50.52,50.57,50.41,50.57,97700.0,48.0774,48.125,47.9727,48.125,97700.0
2013-01-07 10:30:00,50.58,50.78,50.54,50.57,97900.0,48.1345,48.3248,48.0964,48.125,97900.0
2013-01-07 11:00:00,50.57,50.94,50.57,50.83,83600.0,48.125,48.4771,48.125,48.3724,83600.0
2013-01-07 11:30:00,50.85,50.85,50.61,50.65,36600.0,48.3914,48.3914,48.163,48.2011,36600.0
2013-01-07 12:00:00,50.64,50.78,50.64,50.78,37300.0,48.1916,48.3248,48.1916,48.3248,37300.0
2013-01-07 12:30:00,50.76,50.83,50.74,50.77,25000.0,48.3058,48.3724,48.2867,48.3153,25000.0
2013-01-07 13:00:00,50.78,50.82,50.71,50.73,41800.0,48.3248,48.3629,48.2582,48.2772,41800.0
2013-01-07 13:30:00,50.75,50.79,50.64,50.67,35000.0,48.2963,48.3343,48.1916,48.2201,35000.0
2013-01-07 14:00:00,50.67,50.74,50.66,50.74,32500.0,48.2201,48.2867,48.2106,48.2867,32500.0
2013-01-07 14:30:00,50.73,50.96,50.71,50.94,80500.0,48.2772,48.4961,48.2582,48.4771,80500.0
2013-01-07 15:00:00,50.93,51.08,50.92,50.99,89800.0,48.4675,48.6103,48.458,48.5246,89800.0
2013-01-07 15:30:00,50.98,51.25,50.88,51.21,184300.0,48.5151,48.7721,48.42,48.734,184300.0
2013-01-08 09:30:00,51.27,51.5,51.04,51.33,44000.0,48.7911,49.01,48.5722,48.8482,44000.0
2013-01-08 10:00:00,51.3,51.4,51.17,51.35,80100.0,48.8197,48.9148,48.6959,48.8672,80100.0
2013-01-08 10:30:00,51.34,51.35,51.14,51.16,53100.0,48.8577,48.8672,48.6674,48.6864,53100.0
2013-01-08 11:00:00,51.17,51.18,50.98,51.03,36200.0,48.6959,48.7055,48.5151,48.5627,36200.0
2013-01-08 11:30:00,51.03,51.05,50.93,51.0,45700.0,48.5627,48.5817,48.4675,48.5342,45700.0
2013-01-08 12:00:00,51.0,51.04,50.89,50.92,35600.0,48.5342,48.5722,48.4295,48.458,35600.0
2013-01-08 12:30:00,50.93,50.93,50.63,50.67,30200.0,48.4675,48.4675,48.1821,48.2201,30200.0
2013-01-08 13:00:00,50.69,50.79,50.59,50.6,52500.0,48.2392,48.3343,48.144,48.1535,52500.0
2013-01-08 13:30:00,50.6,50.66,50.54,50.58,24500.0,48.1535,48.2106,48.0964,48.1345,24500.0
2013-01-08 14:00:00,50.56,50.84,50.56,50.79,56000.0,48.1154,48.3819,48.1154,48.3343,56000.0
2013-01-08 14:30:00,50.78,50.82,50.57,50.64,89200.0,48.3248,48.3629,48.125,48.1916,89200.0
2013-01-08 15:00:00,50.68,50.73,50.61,50.66,68200.0,48.2296,48.2772,48.163,48.2106,68200.0
2013-01-08 15:30:00,50.67,50.72,50.24,50.24,432700.0,48.2201,48.2677,47.8109,47.8109,432700.0
2013-01-09 09:30:00,50.63,50.74,50.15,50.44,256200.0,48.1821,48.2867,47.7253,48.0012,256200.0
2013-01-09 10:00:00,50.42,50.67,50.3,50.33,142100.0,47.9822,48.2201,47.868,47.8966,142100.0
2013-01-09 10:30:00,50.35,50.9,50.34,50.81,172000.0,47.9156,48.439,47.9061,48.3534,172000.0
2013-01-09 11:00:00,50.76,51.17,50.74,51.01,120400.0,48.3058,48.6959,48.2867,48.5437,120400.0
2013-01-09 11:30:00,51.04,51.06,50.93,50.96,16400.0,48.5722,48.5913,48.4675,48.4961,16400.0
2013-01-09 12:00:00,50.95,50.96,50.83,50.88,24400.0,48.4866,48.4961,48.3724,48.42,24400.0
2013-01-09 12:30:00,50.89,50.91,50.77,50.79,31600.0,48.4295,48.4485,48.3153,48.3343,31600.0
2013-01-09 13:00:00,50.8,50.82,50.74,50.81,42900.0,48.3438,48.3629,48.2867,48.3534,42900.0
2013-01-09 13:30:00,50.82,50.85,50.77,50.79,28300.0,48.3629,48.3914,48.3153,48.3343,28300.0
2013-01-09 14:00:00,50.8,50.83,50.79,50.83,22900.0,48.3438,48.3724,48.3343,48.3724,22900.0
2013-01-09 14:30:00,50.83,50.9,50.69,50.71,23800.0,48.3724,48.439,48.2392,48.2582,23800.0
2013-01-09 15:00:00,50.69,50.83,50.68,50.81,26200.0,48.2392,48.3724,48.2296,48.3534,26200.0
2013-01-09 15:30:00,50.81,50.83,50.7,50.8,78100.0,48.3534,48.3724,48.2487,48.3438,78100.0
2013-01-10 09:30:00,51.13,51.37,50.86,51.18,19600.0,48.6579,48.8863,48.4009,48.7055,19600.0
2013-01-10 10:00:00,51.15,51.38,51.06,51.24,105900.0,48.6769,48.8958,48.5913,48.7626,105900.0
2013-01-10 10:30:00,51.24,51.24,50.8,50.8,33700.0,48.7626,48.7626,48.3438,48.3438,33700.0
2013-01-10 11:00:00,50.81,50.88,50.56,50.73,41800.0,48.3534,48.42,48.1154,48.2772,41800.0
2013-01-10 11:30:00,50.73,50.89,50.7,50.73,36400.0,48.2772,48.4295,48.2487,48.2772,36400.0
2013-01-10 12:00:00,50.75,50.76,50.63,50.74,8100.0,48.2963,48.3058,48.1821,48.2867,8100.0
2013-01-10 12:30:00,50.76,50.79,50.67,50.78,11400.0,48.3058,48.3343,48.2201,48.3248,11400.0
2013-01-10 13:00:00,50.82,50.82,50.72,50.74,13100.0,48.3629,48.3629,48.2677,48.2867,13100.0
2013-01-10 13:30:00,50.74,50.78,50.7,50.77,20700.0,48.2867,48.3248,48.2487,48.3153,20700.0
2013-01-10 14:00:00,50.76,50.82,50.76,50.79,21200.0,48.3058,48.3629,48.3058,48.3343,21200.0
2013-01-10 14:30:00,50.8,50.82,50.76,50.78,33800.0,48.3438,48.3629,48.3058,48.3248,33800.0
2013-01-10 15:00:00,50.78,50.87,50.75,50.82,57100.0,48.3248,48.4104,48.2963,48.3629,57100.0
2013-01-10 15:30:00,50.81,50.83,50.54,50.54,240700.0,48.3534,48.3724,48.0964,48.0964,240700.0
2013-01-11 09:30:00,50.76,50.8,50.44,50.44,222100.0,48.3058,48.3438,48.0012,48.0012,222100.0
2013-01-11 10:00:00,50.41,50.51,50.26,50.4,209500.0,47.9727,48.0679,47.8299,47.9632,209500.0
2013-01-11 10:30:00,50.43,50.71,50.42,50.58,68600.0,47.9917,48.2582,47.9822,48.1345,68600.0
2013-01-11 11:00:00,50.61,50.68,50.57,50.64,53200.0,48.163,48.2296,48.125,48.1916,53200.0
2013-01-11 11:30:00,50.65,50.76,50.64,50.7,30200.0,48.2011,48.3058,48.1916,48.2487,30200.0
2013-01-11 12:00:00,50.71,50.71,50.58,50.62,58700.0,48.2582,48.2582,48.1345,48.1725,58700.0
2013-01-11 12:30:00,50.6,50.71,50.59,50.7,21200.0,48.1535,48.2582,48.144,48.2487,21200.0
2013-01-11 13:00:00,50.71,50.71,50.58,50.67,75700.0,48.2582,48.2582,48.1345,48.2201,75700.0
2013-01-11 13:30:00,50.67,50.7,50.6,50.61,131800.0,48.2201,48.2487,48.1535,48.163,131800.0
2013-01-11 14:00:00,50.6,50.69,50.59,50.69,52200.0,48.1535,48.2392,48.144,48.2392,52200.0
2013-01-11 14:30:00,50.69,50.76,50.59,50.6,96700.0,48.2392,48.3058,48.144,48.1535,96700.0
2013-01-11 15:00:00,50.6,50.8,50.59,50.79,35000.0,48.1535,48.3438,48.144,48.3343,35000.0
2013-01-11 15:30:00,50.79,50.92,50.75,50.91,88200.0,48.3343,48.458,48.2963,48.4485,88200.0
2013-01-14 09:30:00,50.57,51.0,50.57,50.83,44500.0,48.125,48.5342,48.125,48.3724,44500.0
2013-01-14 10:00:00,50.85,50.9,50.77,50.84,37200.0,48.3914,48.439,48.3153,48.3819,37200.0
2013-01-14 10:30:00,50.86,50.9,50.74,50.78,34200.0,48.4009,48.439,48.2867,48.3248,34200.0
2013-01-14 11:00:00,50.79,50.98,50.79,50.96,19800.0,48.3343,48.5151,48.3343,48.4961,19800.0
2013-01-14 11:30:00,50.95,51.1,50.94,51.09,38300.0,48.4866,48.6293,48.4771,48.6198,38300.0
2013-01-14 12:00:00,51.09,51.14,51.0,51.0,52600.0,48.6198,48.6674,48.5342,48.5342,52600.0
2013-01-14 12:30:00,51.01,51.16,51.01,51.1,24900.0,48.5437,48.6864,48.5437,48.6293,24900.0
2013-01-14 13:00:00,51.1,51.2,51.06,51.2,46700.0,48.6293,48.7245,48.5913,48.7245,46700.0
2013-01-14 13:30:00,51.2,51.34,51.2,51.27,27300.0,48.7245,48.8577,48.7245,48.7911,27300.0
2013-01-14 14:00:00,51.27,51.45,51.25,51.45,48200.0,48.7911,48.9624,48.7721,48.9624,48200.0
2013-01-14 14:30:00,51.46,51.51,51.39,51.51,87800.0,48.9719,49.0195,48.9053,49.0195,87800.0
2013-01-14 15:00:00,51.5,51.58,51.39,51.4,77200.0,49.01,49.0861,48.9053,48.9148,77200.0
2013-01-14 15:30:00,51.4,51.51,51.4,51.5,121500.0,48.9148,49.0195,48.9148,49.01,121500.0
2013-01-15 09:30:00,51.22,51.6,51.2,51.56,20900.0,48.7435,49.1052,48.7245,49.0671,20900.0
2013-01-15 10:00:00,51.58,51.87,51.58,51.84,122300.0,49.0861,49.3621,49.0861,49.3336,122300.0
2013-01-15 10:30:00,51.84,52.04,51.77,52.03,67100.0,49.3336,49.5239,49.2669,49.5144,67100.0
2013-01-15 11:00:00,52.03,52.47,52.0,52.33,75300.0,49.5144,49.9331,49.4858,49.7999,75300.0
2013-01-15 11:30:00,52.36,52.61,52.2,52.5,90800.0,49.8284,50.0663,49.6761,49.9616,90800.0
2013-01-15 12:00:00,52.53,52.59,52.39,52.59,29900.0,49.9902,50.0473,49.857,50.0473,29900.0
2013-01-15 12:30:00,52.55,52.8,52.55,52.8,49500.0,50.0092,50.2471,50.0092,50.2471,49500.0
2013-01-15 13:00:00,52.78,52.87,52.7,52.87,68300.0,50.2281,50.3138,50.152,50.3138,68300.0
2013-01-15 13:30:00,52.86,53.0,52.83,52.85,88600.0,50.3042,50.4375,50.2757,50.2947,88600.0
2013-01-15 14:00:00,52.86,53.02,52.82,52.9,122000.0,50.3042,50.4565,50.2662,50.3423,122000.0
2013-01-15 14:30:00,52.9,53.04,52.77,53.01,63400.0,50.3423,50.4755,50.2186,50.447,63400.0
2013-01-15 15:00:00,53.01,53.19,52.99,53.09,165300.0,50.447,50.6183,50.4279,50.5231,165300.0
2013-01-15 15:30:00,53.09,53.28,52.99,53.24,272500.0,50.5231,50.7039,50.4279,50.6659,272500.0
2013-01-16 09:30:00,53.0,53.23,52.72,52.91,108000.0,50.4375,50.6563,50.171,50.3518,108000.0
2013-01-16 10:00:00,52.87,52.94,52.57,52.84,41700.0,50.3138,50.3804,50.0283,50.2852,41700.0
2013-01-16 10:30:00,52.86,52.86,52.58,52.83,29400.0,50.3042,50.3042,50.0378,50.2757,29400.0
2013-01-16 11:00:00,52.83,53.13,52.79,53.04,77800.0,50.2757,50.5612,50.2376,50.4755,77800.0
2013-01-16 11:30:00,53.03,53.04,52.86,52.91,37500.0,50.466,50.4755,50.3042,50.3518,37500.0
2013-01-16 12:00:00,52.91,53.05,52.89,52.92,45800.0,50.3518,50.485,50.3328,50.3613,45800.0
2013-01-16 12:30:00,52.93,53.12,52.91,53.04,42900.0,50.3708,50.5517,50.3518,50.4755,42900.0
2013-01-16 13:00:00,53.03,53.23,53.0,53.2,45200.0,50.466,50.6563,50.4375,50.6278,45200.0
2013-01-16 13:30:00,53.2,53.37,53.19,53.23,76100.0,50.6278,50.7896,50.6183,50.6563,76100.0
2013-01-16 14:00:00,53.22,53.22,53.13,53.18,80300.0,50.6468,50.6468,50.5612,50.6088,80300.0
2013-01-16 14:30:00,53.19,53.3,53.14,53.24,63200.0,50.6183,50.723,50.5707,50.6659,63200.0
2013-01-16 15:00:00,53.24,53.68,53.21,53.45,166900.0,50.6659,51.0846,50.6373,50.8657,166900.0
2013-01-16 15:30:00,53.44,53.52,53.33,53.39,218700.0,50.8562,50.9323,50.7515,50.8086,218700.0
2013-01-17 09:30:00,53.66,53.92,53.38,53.91,62400.0,51.0656,51.313,50.7991,51.3035,62400.0
2013-01-17 10:00:00,53.91,54.64,53.81,54.64,206200.0,51.3035,51.9982,51.2083,51.9982,206200.0
2013-01-17 10:30:00,54.63,54.9,54.44,54.69,250800.0,51.9887,52.2456,51.8078,52.0458,250800.0
2013-01-17 11:00:00,54.73,54.87,54.38,54.54,246100.0,52.0838,52.2171,51.7507,51.903,246100.0
2013-01-17 11:30:00,54.53,54.53,54.31,54.4,42700.0,51.8935,51.8935,51.6841,51.7698,42700.0
2013-01-17 12:00:00,54.4,54.57,54.38,54.56,84700.0,51.7698,51.9316,51.7507,51.922,84700.0
2013-01-17 12:30:00,54.56,54.66,54.52,54.55,32800.0,51.922,52.0172,51.884,51.9125,32800.0
2013-01-17 13:00:00,54.55,54.58,54.51,54.56,43400.0,51.9125,51.9411,51.8745,51.922,43400.0
2013-01-17 13:30:00,54.56,54.76,54.52,54.7,63800.0,51.922,52.1124,51.884,52.0553,63800.0
2013-01-17 14:00:00,54.69,54.78,54.68,54.71,49300.0,52.0458,52.1314,52.0362,52.0648,49300.0
2013-01-17 14:30:00,54.71,55.21,54.7,55.14,124700.0,52.0648,52.5406,52.0553,52.474,124700.0
2013-01-17 15:00:00,55.13,55.13,54.73,54.83,129500.0,52.4645,52.4645,52.0838,52.179,129500.0
2013-01-17 15:30:00,54.83,54.92,54.73,54.78,197000.0,52.179,52.2646,52.0838,52.1314,197000.0
2013-01-18 09:30:00,54.78,54.86,54.56,54.78,45300.0,52.1314,52.2075,51.922,52.1314,45300.0
2013-01-18 10:00:00,54.81,54.81,54.51,54.66,65100.0,52.16,52.16,51.8745,52.0172,65100.0
2013-01-18 10:30:00,54.64,54.8,54.61,54.7,65000.0,51.9982,52.1504,51.9696,52.0553,65000.0
2013-01-18 11:00:00,54.7,54.7,54.55,54.55,35900.0,52.0553,52.0553,51.9125,51.9125,35900.0
2013-01-18 11:30:00,54.56,54.61,54.5,54.59,41700.0,51.922,51.9696,51.8649,51.9506,41700.0
2013-01-18 12:00:00,54.58,54.58,54.5,54.57,76800.0,51.9411,51.9411,51.8649,51.9316,76800.0
2013-01-18 12:30:00,54.57,54.86,54.54,54.82,24600.0,51.9316,52.2075,51.903,52.1695,24600.0
2013-01-18 13:00:00,54.82,54.99,54.81,54.98,28100.0,52.1695,52.3312,52.16,52.3217,28100.0
2013-01-18 13:30:00,54.99,54.99,54.78,54.87,58800.0,52.3312,52.3312,52.1314,52.2171,58800.0
2013-01-18 14:00:00,54.88,55.08,54.88,55.08,139000.0,52.2266,52.4169,52.2266,52.4169,139000.0
2013-01-18 14:30:00,55.07,55.07,54.73,54.85,193600.0,52.4074,52.4074,52.0838,52.198,193600.0
2013-01-18 15:00:00,54.83,54.99,54.7,54.96,110900.0,52.179,52.3312,52.0553,52.3027,110900.0
2013-01-18 15:30:00,54.96,55.5,54.96,55.47,369300.0,52.3027,52.8166,52.3027,52.788,369300.0
2013-01-22 09:30:00,55.57,55.79,55.32,55.77,211400.0,52.8832,53.0926,52.6453,53.0735,211400.0
2013-01-22 10:00:00,55.77,55.9,55.67,55.78,102100.0,53.0735,53.1973,52.9784,53.0831,102100.0
2013-01-22 10:30:00,55.77,56.01,55.66,55.94,94100.0,53.0735,53.3019,52.9689,53.2353,94100.0
2013-01-22 11:00:00,55.92,56.3,55.92,56.28,104800.0,53.2163,53.5779,53.2163,53.5589,104800.0
2013-01-22 11:30:00,56.27,56.27,56.08,56.16,213900.0,53.5494,53.5494,53.3685,53.4447,213900.0
2013-01-22 12:00:00,56.16,56.33,56.15,56.2,152900.0,53.4447,53.6065,53.4352,53.4827,152900.0
2013-01-22 12:30:00,56.2,56.28,56.18,56.24,60700.0,53.4827,53.5589,53.4637,53.5208,60700.0
2013-01-22 13:00:00,56.23,56.56,56.22,56.35,98500.0,53.5113,53.8253,53.5018,53.6255,98500.0
2013-01-22 13:30:00,56.35,56.55,56.32,56.5,87900.0,53.6255,53.8158,53.5969,53.7682,87900.0
2013-01-22 14:00:00,56.51,56.66,56.45,56.59,185700.0,53.7778,53.9205,53.7207,53.8539,185700.0
2013-01-22 14:30:00,56.59,56.7,56.53,56.64,92400.0,53.8539,53.9586,53.7968,53.9015,92400.0
2013-01-22 15:00:00,56.64,56.85,56.58,56.81,188700.0,53.9015,54.1013,53.8444,54.0633,188700.0
2013-01-22 15:30:00,56.8,56.87,56.41,56.43,363400.0,54.0537,54.1204,53.6826,53.7016,363400.0
2013-01-23 09:30:00,56.18,56.25,54.94,55.24,167900.0,53.4637,53.5303,52.2837,52.5692,167900.0
2013-01-23 10:00:00,55.26,55.32,54.95,55.19,115500.0,52.5882,52.6453,52.2932,52.5216,115500.0
2013-01-23 10:30:00,55.21,55.22,55.07,55.16,54900.0,52.5406,52.5501,52.4074,52.493,54900.0
2013-01-23 11:00:00,55.17,55.31,55.1,55.19,61400.0,52.5025,52.6358,52.4359,52.5216,61400.0
2013-01-23 11:30:00,55.18,55.26,55.16,55.21,47300.0,52.5121,52.5882,52.493,52.5406,47300.0
2013-01-23 12:00:00,55.24,55.24,54.98,55.2,133800.0,52.5692,52.5692,52.3217,52.5311,133800.0
2013-01-23 12:30:00,55.19,55.24,54.96,55.09,79400.0,52.5216,52.5692,52.3027,52.4264,79400.0
2013-01-23 13:00:00,55.1,55.17,55.04,55.05,39000.0,52.4359,52.5025,52.3788,52.3883,39000.0
2013-01-23 13:30:00,55.05,55.07,54.85,55.02,60200.0,52.3883,52.4074,52.198,52.3598,60200.0
2013-01-23 14:00:00,55.02,55.21,54.96,55.05,119600.0,52.3598,52.5406,52.3027,52.3883,119600.0
2013-01-23 14:30:00,55.05,55.17,55.02,55.03,123000.0,52.3883,52.5025,52.3598,52.3693,123000.0
2013-01-23 15:00:00,55.03,55.3,55.03,55.29,109500.0,52.3693,52.6263,52.3693,52.6167,109500.0
2013-01-23 15:30:00,55.29,55.47,55.15,55.17,174900.0,52.6167,52.788,52.4835,52.5025,174900.0
2013-01-24 09:30:00,55.39,55.66,55.37,55.57,142100.0,52.7119,52.9689,52.6929,52.8832,142100.0
2013-01-24 10:00:00,55.6,55.61,55.39,55.41,57800.0,52.9118,52.9213,52.7119,52.7309,57800.0
2013-01-24 10:30:00,55.41,55.53,55.37,55.48,65600.0,52.7309,52.8451,52.6929,52.7976,65600.0
2013-01-24 11:00:00,55.48,55.5,55.39,55.44,45200.0,52.7976,52.8166,52.7119,52.7595,45200.0
2013-01-24 11:30:00,55.43,55.45,55.35,55.4,56200.0,52.75,52.769,52.6738,52.7214,56200.0
2013-01-24 12:00:00,55.4,55.4,55.31,55.32,51000.0,52.7214,52.7214,52.6358,52.6453,51000.0
2013-01-24 12:30:00,55.33,55.35,55.09,55.09,58000.0,52.6548,52.6738,52.4264,52.4264,58000.0
2013-01-24 13:00:00,55.09,55.25,55.09,55.21,38900.0,52.4264,52.5787,52.4264,52.5406,38900.0
2013-01-24 13:30:00,55.22,55.23,54.97,55.05,88900.0,52.5501,52.5596,52.3122,52.3883,88900.0
2013-01-24 14:00:00,55.05,55.2,55.03,55.13,50900.0,52.3883,52.5311,52.3693,52.4645,50900.0
2013-01-24 14:30:00,55.14,55.2,55.09,55.17,61800.0,52.474,52.5311,52.4264,52.5025,61800.0
2013-01-24 15:00:00,55.18,55.34,55.18,55.34,78900.0,52.5121,52.6643,52.5121,52.6643,78900.0
2013-01-24 15:30:00,55.34,55.34,55.18,55.2,134000.0,52.6643,52.6643,52.5121,52.5311,134000.0
2013-01-25 09:30:00,55.52,56.0,55.29,55.98,131200.0,52.8356,53.2924,52.6167,53.2734,131200.0
2013-01-25 10:00:00,55.97,56.15,55.85,55.99,88500.0,53.2639,53.4352,53.1497,53.2829,88500.0
2013-01-25 10:30:00,55.98,56.09,55.93,56.01,70600.0,53.2734,53.3781,53.2258,53.3019,70600.0
2013-01-25 11:00:00,56.02,56.29,55.99,56.29,64600.0,53.3114,53.5684,53.2829,53.5684,64600.0
2013-01-25 11:30:00,56.28,56.35,56.18,56.28,40200.0,53.5589,53.6255,53.4637,53.5589,40200.0
2013-01-25 12:00:00,56.29,56.55,56.28,56.44,134400.0,53.5684,53.8158,53.5589,53.7111,134400.0
2013-01-25 12:30:00,56.43,56.52,56.36,56.47,40800.0,53.7016,53.7873,53.635,53.7397,40800.0
2013-01-25 13:00:00,56.47,56.57,56.47,56.49,56300.0,53.7397,53.8349,53.7397,53.7587,56300.0
2013-01-25 13:30:00,56.49,56.84,56.45,56.82,84700.0,53.7587,54.0918,53.7207,54.0728,84700.0
2013-01-25 14:00:00,56.83,57.05,56.76,57.01,153100.0,54.0823,54.2916,54.0157,54.2536,153100.0
2013-01-25 14:30:00,57.01,57.09,56.95,57.05,152000.0,54.2536,54.3297,54.1965,54.2916,152000.0
2013-01-25 15:00:00,57.05,57.11,56.97,57.04,152400.0,54.2916,54.3487,54.2155,54.2821,152400.0
2013-01-25 15:30:00,57.05,57.35,57.05,57.34,393000.0,54.2916,54.5771,54.2916,54.5676,393000.0
2013-01-28 09:30:00,57.22,57.39,56.4,56.55,76000.0,54.4534,54.6152,53.6731,53.8158,76000.0
2013-01-28 10:00:00,56.51,56.65,56.25,56.33,68100.0,53.7778,53.911,53.5303,53.6065,68100.0
2013-01-28 10:30:00,56.32,56.47,56.24,56.44,69700.0,53.5969,53.7397,53.5208,53.7111,69700.0
2013-01-28 11:00:00,56.44,56.58,56.32,56.58,40800.0,53.7111,53.8444,53.5969,53.8444,40800.0
2013-01-28 11:30:00,56.58,56.82,56.57,56.82,27700.0,53.8444,54.0728,53.8349,54.0728,27700.0
2013-01-28 12:00:00,56.79,56.88,56.65,56.7,31900.0,54.0442,54.1299,53.911,53.9586,31900.0
2013-01-28 12:30:00,56.7,56.83,56.66,56.83,23600.0,53.9586,54.0823,53.9205,54.0823,23600.0
2013-01-28 13:00:00,56.82,56.96,56.75,56.95,39800.0,54.0728,54.206,54.0062,54.1965,39800.0
2013-01-28 13:30:00,56.94,57.13,56.94,57.13,28600.0,54.187,54.3678,54.187,54.3678,28600.0
2013-01-28 14:00:00,57.13,57.23,57.07,57.21,51500.0,54.3678,54.4629,54.3107,54.4439,51500.0
2013-01-28 14:30:00,57.22,57.27,57.09,57.19,36700.0,54.4534,54.501,54.3297,54.4249,36700.0
2013-01-28 15:00:00,57.18,57.22,57.03,57.03,69100.0,54.4154,54.4534,54.2726,54.2726,69100.0
2013-01-28 15:30:00,57.02,57.17,57.02,57.08,146300.0,54.2631,54.4058,54.2631,54.3202,146300.0
2013-01-29 09:30:00,56.97,57.2,56.11,56.17,84000.0,54.2155,54.4344,53.3971,53.4542,84000.0
2013-01-29 10:00:00,56.15,56.23,55.7,55.94,106800.0,53.4352,53.5113,53.0069,53.2353,106800.0
2013-01-29 10:30:00,55.93,55.93,55.64,55.88,62100.0,53.2258,53.2258,52.9498,53.1782,62100.0
2013-01-29 11:00:00,55.9,56.09,55.84,56.09,99700.0,53.1973,53.3781,53.1402,53.3781,99700.0
2013-01-29 11:30:00,56.09,56.2,55.94,55.99,182800.0,53.3781,53.4827,53.2353,53.2829,182800.0
2013-01-29 12:00:00,55.97,56.05,55.9,55.96,73400.0,53.2639,53.34,53.1973,53.2543,73400.0
2013-01-29 12:30:00,55.97,56.19,55.86,56.19,37500.0,53.2639,53.4732,53.1592,53.4732,37500.0
2013-01-29 13:00:00,56.2,56.33,56.15,56.25,56500.0,53.4827,53.6065,53.4352,53.5303,56500.0
2013-01-29 13:30:00,56.25,56.3,56.16,56.28,47200.0,53.5303,53.5779,53.4447,53.5589,47200.0
2013-01-29 14:00:00,56.28,56.38,56.19,56.36,57800.0,53.5589,53.654,53.4732,53.635,57800.0
2013-01-29 14:30:00,56.35,56.36,56.27,56.3,74300.0,53.6255,53.635,53.5494,53.5779,74300.0
2013-01-29 15:00:00,56.3,56.36,56.17,56.3,100500.0,53.5779,53.635,53.4542,53.5779,100500.0
2013-01-29 15:30:00,56.29,56.39,56.2,56.38,216100.0,53.5684,53.6636,53.4827,53.654,216100.0
2013-01-30 09:30:00,56.33,56.72,56.07,56.68,31500.0,53.6065,53.9776,53.359,53.9395,31500.0
2013-01-30 10:00:00,56.68,56.81,56.48,56.54,88300.0,53.9395,54.0633,53.7492,53.8063,88300.0
2013-01-30 10:30:00,56.54,56.69,56.54,56.67,48400.0,53.8063,53.9491,53.8063,53.93,48400.0
2013-01-30 11:00:00,56.64,56.78,56.64,56.72,30600.0,53.9015,54.0347,53.9015,53.9776,30600.0
2013-01-30 11:30:00,56.74,56.75,56.65,56.66,36000.0,53.9966,54.0062,53.911,53.9205,36000.0
2013-01-30 12:00:00,56.66,56.74,56.61,56.7,15400.0,53.9205,53.9966,53.8729,53.9586,15400.0
2013-01-30 12:30:00,56.7,56.84,56.66,56.84,24200.0,53.9586,54.0918,53.9205,54.0918,24200.0
2013-01-30 13:00:00,56.85,56.86,56.7,56.82,29500.0,54.1013,54.1108,53.9586,54.0728,29500.0
2013-01-30 13:30:00,56.8,56.98,56.75,56.94,50900.0,54.0537,54.225,54.0062,54.187,50900.0
2013-01-30 14:00:00,56.94,56.98,56.75,56.82,61700.0,54.187,54.225,54.0062,54.0728,61700.0
2013-01-30 14:30:00,56.82,56.9,56.79,56.83,42500.0,54.0728,54.1489,54.0442,54.0823,42500.0
2013-01-30 15:00:00,56.83,56.87,56.71,56.75,48500.0,54.0823,54.1204,53.9681,54.0062,48500.0
2013-01-30 15:30:00,56.75,56.87,56.71,56.83,106100.0,54.0062,54.1204,53.9681,54.0823,106100.0
2013-01-31 09:30:00,56.6,56.77,56.33,56.76,31800.0,53.8634,54.0252,53.6065,54.0157,31800.0
2013-01-31 10:00:00,56.7,56.89,56.58,56.77,19500.0,53.9586,54.1394,53.8444,54.0252,19500.0
2013-01-31 10:30:00,56.77,56.87,56.58,56.59,21400.0,54.0252,54.1204,53.8444,53.8539,21400.0
2013-01-31 11:00:00,56.61,56.74,56.54,56.62,33000.0,53.8729,53.9966,53.8063,53.8824,33000.0
2013-01-31 11:30:00,56.62,56.62,56.32,56.33,53700.0,53.8824,53.8824,53.5969,53.6065,53700.0
2013-01-31 12:00:00,56.32,56.41,56.32,56.36,82500.0,53.5969,53.6826,53.5969,53.635,82500.0
2013-01-31 12:30:00,56.37,56.51,56.36,56.48,89700.0,53.6445,53.7778,53.635,53.7492,89700.0
2013-01-31 13:00:00,56.49,56.51,56.38,56.42,80200.0,53.7587,53.7778,53.654,53.6921,80200.0
2013-01-31 13:30:00,56.42,56.68,56.41,56.67,121500.0,53.6921,53.9395,53.6826,53.93,121500.0
2013-01-31 14:00:00,56.67,56.69,56.61,56.63,32200.0,53.93,53.9491,53.8729,53.892,32200.0
2013-01-31 14:30:00,56.64,56.72,56.6,56.67,44600.0,53.9015,53.9776,53.8634,53.93,44600.0
2013-01-31 15:00:00,56.67,56.79,56.59,56.78,50700.0,53.93,54.0442,53.8539,54.0347,50700.0
2013-01-31 15:30:00,56.78,56.86,56.6,56.63,204800.0,54.0347,54.1108,53.8634,53.892,204800.0
2013-02-01 09:30:00,57.09,57.25,56.58,56.58,121200.0,54.3297,54.482,53.8444,53.8444,121200.0
2013-02-01 10:00:00,56.58,56.76,56.43,56.63,65700.0,53.8444,54.0157,53.7016,53.892,65700.0
2013-02-01 10:30:00,56.59,56.77,56.59,56.77,43100.0,53.8539,54.0252,53.8539,54.0252,43100.0
2013-02-01 11:00:00,56.75,56.76,56.65,56.7,25300.0,54.0062,54.0157,53.911,53.9586,25300.0
2013-02-01 11:30:00,56.7,56.74,56.62,56.7,19500.0,53.9586,53.9966,53.8824,53.9586,19500.0
2013-02-01 12:00:00,56.69,56.75,56.67,56.7,76900.0,53.9491,54.0062,53.93,53.9586,76900.0
2013-02-01 12:30:00,56.7,56.72,56.6,56.65,36800.0,53.9586,53.9776,53.8634,53.911,36800.0
2013-02-01 13:00:00,56.67,56.71,56.65,56.69,25000.0,53.93,53.9681,53.911,53.9491,25000.0
2013-02-01 13:30:00,56.7,56.73,56.65,56.7,61400.0,53.9586,53.9871,53.911,53.9586,61400.0
2013-02-01 14:00:00,56.7,56.71,56.68,56.69,46000.0,53.9586,53.9681,53.9395,53.9491,46000.0
2013-02-01 14:30:00,56.69,56.71,56.62,56.64,53100.0,53.9491,53.9681,53.8824,53.9015,53100.0
2013-02-01 15:00:00,56.65,56.72,56.64,56.7,72700.0,53.911,53.9776,53.9015,53.9586,72700.0
2013-02-01 15:30:00,56.69,56.71,56.59,56.62,233400.0,53.9491,53.9681,53.8539,53.8824,233400.0
2013-02-04 09:30:00,56.51,56.97,56.5,56.62,153700.0,53.7778,54.2155,53.7682,53.8824,153700.0
2013-02-04 10:00:00,56.62,56.68,56.15,56.28,65500.0,53.8824,53.9395,53.4352,53.5589,65500.0
2013-02-04 10:30:00,56.28,56.34,56.18,56.24,21300.0,53.5589,53.616,53.4637,53.5208,21300.0
2013-02-04 11:00:00,56.25,56.28,56.1,56.21,28200.0,53.5303,53.5589,53.3876,53.4923,28200.0
2013-02-04 11:30:00,56.17,56.27,56.12,56.17,19400.0,53.4542,53.5494,53.4066,53.4542,19400.0
2013-02-04 12:00:00,56.17,56.17,55.95,56.13,34600.0,53.4542,53.4542,53.2448,53.4161,34600.0
2013-02-04 12:30:00,56.13,56.38,56.12,56.3,27300.0,53.4161,53.654,53.4066,53.5779,27300.0
2013-02-04 13:00:00,56.26,56.34,56.24,56.27,45400.0,53.5398,53.616,53.5208,53.5494,45400.0
2013-02-04 13:30:00,56.27,56.3,56.16,56.26,32600.0,53.5494,53.5779,53.4447,53.5398,32600.0
2013-02-04 14:00:00,56.27,56.36,56.2,56.36,25600.0,53.5494,53.635,53.4827,53.635,25600.0
2013-02-04 14:30:00,56.38,56.38,56.22,56.3,68400.0,53.654,53.654,53.5018,53.5779,68400.0
2013-02-04 15:00:00,56.3,56.3,56.16,56.18,47400.0,53.5779,53.5779,53.4447,53.4637,47400.0
2013-02-04 15:30:00,56.18,56.22,55.98,56.05,148000.0,53.4637,53.5018,53.2734,53.34,148000.0
2013-02-05 09:30:00,56.14,57.65,55.98,57.02,131800.0,53.4256,54.8626,53.2734,54.2631,131800.0
2013-02-05 10:00:00,57.01,57.03,55.8,56.32,163800.0,54.2536,54.2726,53.1021,53.5969,163800.0
2013-02-05 10:30:00,56.31,56.93,56.29,56.81,121800.0,53.5874,54.1775,53.5684,54.0633,121800.0
2013-02-05 11:00:00,56.78,56.78,56.19,56.29,40200.0,54.0347,54.0347,53.4732,53.5684,40200.0
2013-02-05 11:30:00,56.29,56.55,56.27,56.51,24400.0,53.5684,53.8158,53.5494,53.7778,24400.0
2013-02-05 12:00:00,56.47,56.54,56.43,56.48,9500.0,53.7397,53.8063,53.7016,53.7492,9500.0
2013-02-05 12:30:00,56.5,56.52,56.47,56.5,58300.0,53.7682,53.7873,53.7397,53.7682,58300.0
2013-02-05 13:00:00,56.5,56.52,56.39,56.4,78800.0,53.7682,53.7873,53.6636,53.6731,78800.0
2013-02-05 13:30:00,56.4,56.51,56.37,56.45,78500.0,53.6731,53.7778,53.6445,53.7207,78500.0
2013-02-05 14:00:00,56.44,56.46,56.37,56.39,59500.0,53.7111,53.7302,53.6445,53.6636,59500.0
2013-02-05 14:30:00,56.39,56.41,56.28,56.3,66000.0,53.6636,53.6826,53.5589,53.5779,66000.0
2013-02-05 15:00:00,56.32,56.41,56.3,56.38,127200.0,53.5969,53.6826,53.5779,53.654,127200.0
2013-02-05 15:30:00,56.39,56.42,56.36,56.39,172000.0,53.6636,53.6921,53.635,53.6636,172000.0
2013-02-06 09:30:00,56.27,57.01,56.17,57.0,32800.0,53.5494,54.2536,53.4542,54.2441,32800.0
2013-02-06 10:00:00,56.97,57.12,56.81,57.09,20500.0,54.2155,54.3583,54.0633,54.3297,20500.0
2013-02-06 10:30:00,57.11,57.11,56.86,56.86,13000.0,54.3487,54.3487,54.1108,54.1108,13000.0
2013-02-06 11:00:00,56.87,56.9,56.71,56.79,46100.0,54.1204,54.1489,53.9681,54.0442,46100.0
2013-02-06 11:30:00,56.77,56.86,56.73,56.84,16300.0,54.0252,54.1108,53.9871,54.0918,16300.0
2013-02-06 12:00:00,56.83,56.94,56.81,56.88,21200.0,54.0823,54.187,54.0633,54.1299,21200.0
2013-02-06 12:30:00,56.87,56.94,56.75,56.78,53700.0,54.1204,54.187,54.0062,54.0347,53700.0
2013-02-06 13:00:00,56.79,56.81,56.66,56.68,20900.0,54.0442,54.0633,53.9205,53.9395,20900.0
2013-02-06 13:30:00,56.67,56.81,56.64,56.65,20800.0,53.93,54.0633,53.9015,53.911,20800.0
2013-02-06 14:00:00,56.66,56.66,56.57,56.61,26500.0,53.9205,53.9205,53.8349,53.8729,26500.0
2013-02-06 14:30:00,56.6,56.63,56.51,56.63,23500.0,53.8634,53.892,53.7778,53.892,23500.0
2013-02-06 15:00:00,56.62,56.73,56.58,56.73,28200.0,53.8824,53.9871,53.8444,53.9871,28200.0
2013-02-06 15:30:00,56.73,56.81,56.69,56.81,70900.0,53.9871,54.0633,53.9491,54.0633,70900.0
2013-02-07 09:30:00,56.9,57.44,56.87,57.33,45700.0,54.1489,54.6628,54.1204,54.5581,45700.0
2013-02-07 10:00:00,57.32,57.32,57.06,57.09,84600.0,54.5486,54.5486,54.3012,54.3297,84600.0
2013-02-07 10:30:00,57.09,57.09,56.91,57.02,30600.0,54.3297,54.3297,54.1584,54.2631,30600.0
2013-02-07 11:00:00,56.99,57.16,56.89,57.04,46400.0,54.2345,54.3963,54.1394,54.2821,46400.0
2013-02-07 11:30:00,57.04,57.05,56.85,56.92,37600.0,54.2821,54.2916,54.1013,54.1679,37600.0
2013-02-07 12:00:00,56.9,56.97,56.8,56.9,23000.0,54.1489,54.2155,54.0537,54.1489,23000.0
2013-02-07 12:30:00,56.92,57.03,56.83,56.83,22200.0,54.1679,54.2726,54.0823,54.0823,22200.0
2013-02-07 13:00:00,56.81,56.87,56.66,56.81,30000.0,54.0633,54.1204,53.9205,54.0633,30000.0
2013-02-07 13:30:00,56.8,56.89,56.76,56.89,20100.0,54.0537,54.1394,54.0157,54.1394,20100.0
2013-02-07 14:00:00,56.89,56.99,56.77,56.78,19600.0,54.1394,54.2345,54.0252,54.0347,19600.0
2013-02-07 14:30:00,56.78,56.97,56.77,56.93,32600.0,54.0347,54.2155,54.0252,54.1775,32600.0
2013-02-07 15:00:00,56.93,57.01,56.86,56.93,52000.0,54.1775,54.2536,54.1108,54.1775,52000.0
2013-02-07 15:30:00,56.93,57.09,56.87,57.08,114000.0,54.1775,54.3297,54.1204,54.3202,114000.0
2013-02-08 09:30:00,57.21,57.65,57.06,57.64,13800.0,54.4439,54.8626,54.3012,54.8531,13800.0
2013-02-08 10:00:00,57.65,57.83,57.65,57.74,31400.0,54.8626,55.0339,54.8626,54.9483,31400.0
2013-02-08 10:30:00,57.74,57.88,57.68,57.8,21600.0,54.9483,55.0815,54.8912,55.0054,21600.0
2013-02-08 11:00:00,57.79,57.94,57.73,57.79,32600.0,54.9959,55.1386,54.9388,54.9959,32600.0
2013-02-08 11:30:00,57.79,58.22,57.78,58.22,42600.0,54.9959,55.4051,54.9864,55.4051,42600.0
2013-02-08 12:00:00,58.2,58.27,58.01,58.09,37600.0,55.386,55.4527,55.2052,55.2814,37600.0
2013-02-08 12:30:00,58.09,58.15,58.04,58.12,35800.0,55.2814,55.3385,55.2338,55.3099,35800.0
2013-02-08 13:00:00,58.11,58.2,58.1,58.18,37000.0,55.3004,55.386,55.2909,55.367,37000.0
2013-02-08 13:30:00,58.17,58.39,58.15,58.36,46800.0,55.3575,55.5669,55.3385,55.5383,46800.0
2013-02-08 14:00:00,58.36,58.38,58.18,58.33,49900.0,55.5383,55.5573,55.367,55.5098,49900.0
2013-02-08 14:30:00,58.33,58.57,58.27,58.28,45300.0,55.5098,55.7382,55.4527,55.4622,45300.0
2013-02-08 15:00:00,58.28,58.28,58.03,58.06,50200.0,55.4622,55.4622,55.2243,55.2528,50200.0
2013-02-08 15:30:00,58.06,58.12,57.96,58.12,116900.0,55.2528,55.3099,55.1576,55.3099,116900.0
2013-02-11 09:30:00,57.3,57.9,56.75,56.93,110300.0,54.5296,55.1006,54.0062,54.1775,110300.0
2013-02-11 10:00:00,56.88,57.11,56.88,57.03,110200.0,54.1299,54.3487,54.1299,54.2726,110200.0
2013-02-11 10:30:00,57.01,57.22,57.0,57.14,89500.0,54.2536,54.4534,54.2441,54.3773,89500.0
2013-02-11 11:00:00,57.16,57.37,57.14,57.26,72100.0,54.3963,54.5962,54.3773,54.4915,72100.0
2013-02-11 11:30:00,57.27,57.59,57.26,57.59,55500.0,54.501,54.8055,54.4915,54.8055,55500.0
2013-02-11 12:00:00,57.59,57.6,57.49,57.6,37300.0,54.8055,54.8151,54.7104,54.8151,37300.0
2013-02-11 12:30:00,57.6,57.69,57.53,57.67,29600.0,54.8151,54.9007,54.7484,54.8817,29600.0
2013-02-11 13:00:00,57.67,57.81,57.55,57.56,48400.0,54.8817,55.0149,54.7675,54.777,48400.0
2013-02-11 13:30:00,57.55,57.56,57.42,57.48,62600.0,54.7675,54.777,54.6438,54.7009,62600.0
2013-02-11 14:00:00,57.47,57.47,57.3,57.31,54600.0,54.6913,54.6913,54.5296,54.5391,54600.0
2013-02-11 14:30:00,57.33,57.33,57.17,57.3,32500.0,54.5581,54.5581,54.4058,54.5296,32500.0
2013-02-11 15:00:00,57.3,57.42,57.16,57.18,42400.0,54.5296,54.6438,54.3963,54.4154,42400.0
2013-02-11 15:30:00,57.19,57.44,57.17,57.38,77800.0,54.4249,54.6628,54.4058,54.6057,77800.0
2013-02-12 09:30:00,57.22,57.4,56.78,57.0,50500.0,54.4534,54.6247,54.0347,54.2441,50500.0
2013-02-12 10:00:00,57.03,57.07,56.68,56.72,91400.0,54.2726,54.3107,53.9395,53.9776,91400.0
2013-02-12 10:30:00,56.68,56.72,56.27,56.62,64300.0,53.9395,53.9776,53.5494,53.8824,64300.0
2013-02-12 11:00:00,56.63,56.66,56.41,56.41,29900.0,53.892,53.9205,53.6826,53.6826,29900.0
2013-02-12 11:30:00,56.4,56.44,56.22,56.29,43100.0,53.6731,53.7111,53.5018,53.5684,43100.0
2013-02-12 12:00:00,56.29,56.56,56.29,56.51,27300.0,53.5684,53.8253,53.5684,53.7778,27300.0
2013-02-12 12:30:00,56.49,56.54,56.43,56.43,23800.0,53.7587,53.8063,53.7016,53.7016,23800.0
2013-02-12 13:00:00,56.43,56.56,56.35,56.39,40500.0,53.7016,53.8253,53.6255,53.6636,40500.0
2013-02-12 13:30:00,56.39,56.4,56.27,56.28,38000.0,53.6636,53.6731,53.5494,53.5589,38000.0
2013-02-12 14:00:00,56.28,56.35,56.21,56.22,44700.0,53.5589,53.6255,53.4923,53.5018,44700.0
2013-02-12 14:30:00,56.22,56.36,56.22,56.35,28700.0,53.5018,53.635,53.5018,53.6255,28700.0
2013-02-12 15:00:00,56.35,56.47,56.34,56.47,62200.0,53.6255,53.7397,53.616,53.7397,62200.0
2013-02-12 15:30:00,56.47,56.5,56.29,56.3,155400.0,53.7397,53.7682,53.5684,53.5779,155400.0
2013-02-13 09:30:00,56.54,56.98,56.54,56.78,72200.0,53.8063,54.225,53.8063,54.0347,72200.0
2013-02-13 10:00:00,56.79,57.01,56.68,57.0,91000.0,54.0442,54.2536,53.9395,54.2441,91000.0
2013-02-13 10:30:00,57.01,57.06,56.9,57.02,57000.0,54.2536,54.3012,54.1489,54.2631,57000.0
2013-02-13 11:00:00,57.0,57.04,56.7,56.7,48200.0,54.2441,54.2821,53.9586,53.9586,48200.0
2013-02-13 11:30:00,56.7,56.78,56.57,56.66,53100.0,53.9586,54.0347,53.8349,53.9205,53100.0
2013-02-13 12:00:00,56.66,56.67,56.53,56.65,35300.0,53.9205,53.93,53.7968,53.911,35300.0
2013-02-13 12:30:00,56.65,56.73,56.56,56.58,50300.0,53.911,53.9871,53.8253,53.8444,50300.0
2013-02-13 13:00:00,56.59,56.8,56.54,56.78,56700.0,53.8539,54.0537,53.8063,54.0347,56700.0
2013-02-13 13:30:00,56.79,56.8,56.71,56.77,22400.0,54.0442,54.0537,53.9681,54.0252,22400.0
2013-02-13 14:00:00,56.77,56.89,56.77,56.89,30800.0,54.0252,54.1394,54.0252,54.1394,30800.0
2013-02-13 14:30:00,56.9,57.02,56.83,57.02,42500.0,54.1489,54.2631,54.0823,54.2631,42500.0
2013-02-13 15:00:00,57.02,57.27,56.99,57.21,89500.0,54.2631,54.501,54.2345,54.4439,89500.0
2013-02-13 15:30:00,57.21,57.29,57.16,57.28,163700.0,54.4439,54.52,54.3963,54.5105,163700.0
2013-02-14 09:30:00,57.06,57.34,57.0,57.19,21100.0,54.3012,54.5676,54.2441,54.4249,21100.0
2013-02-14 10:00:00,57.27,57.6,57.26,57.59,46900.0,54.501,54.8151,54.4915,54.8055,46900.0
2013-02-14 10:30:00,57.57,57.84,57.52,57.66,24000.0,54.7865,55.0435,54.7389,54.8722,24000.0
2013-02-14 11:00:00,57.64,57.73,57.61,57.73,8400.0,54.8531,54.9388,54.8246,54.9388,8400.0
2013-02-14 11:30:00,57.7,57.78,57.7,57.73,15200.0,54.9102,54.9864,54.9102,54.9388,15200.0
2013-02-14 12:00:00,57.71,57.74,57.65,57.72,30800.0,54.9197,54.9483,54.8626,54.9293,30800.0
2013-02-14 12:30:00,57.68,57.89,57.68,57.86,18700.0,54.8912,55.091,54.8912,55.0625,18700.0
2013-02-14 13:00:00,57.87,57.91,57.72,57.73,27700.0,55.072,55.1101,54.9293,54.9388,27700.0
2013-02-14 13:30:00,57.75,57.81,57.67,57.81,31500.0,54.9578,55.0149,54.8817,55.0149,31500.0
2013-02-14 14:00:00,57.81,57.97,57.76,57.92,29300.0,55.0149,55.1672,54.9673,55.1196,29300.0
2013-02-14 14:30:00,57.91,58.04,57.89,57.93,36900.0,55.1101,55.2338,55.091,55.1291,36900.0
2013-02-14 15:00:00,57.94,58.01,57.88,57.91,37700.0,55.1386,55.2052,55.0815,55.1101,37700.0
2013-02-14 15:30:00,57.92,57.96,57.88,57.91,97200.0,55.1196,55.1576,55.0815,55.1101,97200.0
2013-02-15 09:30:00,57.91,58.44,57.89,58.44,45200.0,55.1101,55.6144,55.091,55.6144,45200.0
2013-02-15 10:00:00,58.42,58.48,58.28,58.37,30100.0,55.5954,55.6525,55.4622,55.5478,30100.0
2013-02-15 10:30:00,58.37,58.37,58.04,58.24,17700.0,55.5478,55.5478,55.2338,55.4241,17700.0
2013-02-15 11:00:00,58.21,58.23,58.01,58.04,14000.0,55.3956,55.4146,55.2052,55.2338,14000.0
2013-02-15 11:30:00,58.04,58.15,57.98,58.15,8500.0,55.2338,55.3385,55.1767,55.3385,8500.0
2013-02-15 12:00:00,58.16,58.18,58.06,58.18,33800.0,55.348,55.367,55.2528,55.367,33800.0
2013-02-15 12:30:00,58.17,58.22,58.12,58.15,33100.0,55.3575,55.4051,55.3099,55.3385,33100.0
2013-02-15 13:00:00,58.13,58.19,58.01,58.03,63600.0,55.3194,55.3765,55.2052,55.2243,63600.0
2013-02-15 13:30:00,58.01,58.05,57.83,57.84,16700.0,55.2052,55.2433,55.0339,55.0435,16700.0
2013-02-15 14:00:00,57.86,57.9,57.64,57.65,24600.0,55.0625,55.1006,54.8531,54.8626,24600.0
2013-02-15 14:30:00,57.62,57.66,57.45,57.47,38600.0,54.8341,54.8722,54.6723,54.6913,38600.0
2013-02-15 15:00:00,57.47,57.55,57.25,57.34,104300.0,54.6913,54.7675,54.482,54.5676,104300.0
2013-02-15 15:30:00,57.34,57.45,57.27,57.43,175600.0,54.5676,54.6723,54.501,54.6533,175600.0
2013-02-19 09:30:00,57.3,57.46,56.79,57.05,138600.0,54.5296,54.6818,54.0442,54.2916,138600.0
2013-02-19 10:00:00,57.04,57.23,56.78,57.06,58400.0,54.2821,54.4629,54.0347,54.3012,58400.0
2013-02-19 10:30:00,57.06,57.12,56.91,57.06,156900.0,54.3012,54.3583,54.1584,54.3012,156900.0
2013-02-19 11:00:00,57.04,57.33,56.98,57.33,39600.0,54.2821,54.5581,54.225,54.5581,39600.0
2013-02-19 11:30:00,57.35,57.35,56.99,57.0,60700.0,54.5771,54.5771,54.2345,54.2441,60700.0
2013-02-19 12:00:00,57.01,57.15,56.89,57.15,31000.0,54.2536,54.3868,54.1394,54.3868,31000.0
2013-02-19 12:30:00,57.17,57.49,57.17,57.49,45500.0,54.4058,54.7104,54.4058,54.7104,45500.0
2013-02-19 13:00:00,57.51,57.58,57.33,57.33,32400.0,54.7294,54.796,54.5581,54.5581,32400.0
2013-02-19 13:30:00,57.34,57.43,57.33,57.36,28200.0,54.5676,54.6533,54.5581,54.5867,28200.0
2013-02-19 14:00:00,57.4,57.5,57.28,57.49,35800.0,54.6247,54.7199,54.5105,54.7104,35800.0
2013-02-19 14:30:00,57.49,57.55,57.42,57.54,28100.0,54.7104,54.7675,54.6438,54.758,28100.0
2013-02-19 15:00:00,57.54,57.78,57.5,57.76,53200.0,54.758,54.9864,54.7199,54.9673,53200.0
2013-02-19 15:30:00,57.77,57.8,57.65,57.76,101500.0,54.9768,55.0054,54.8626,54.9673,101500.0
2013-02-20 09:30:00,57.63,58.35,57.51,58.15,48600.0,54.8436,55.5288,54.7294,55.3385,48600.0
2013-02-20 10:00:00,58.15,58.15,57.82,57.92,29300.0,55.3385,55.3385,55.0244,55.1196,29300.0
2013-02-20 10:30:00,57.93,57.97,57.52,57.63,43600.0,55.1291,55.1672,54.7389,54.8436,43600.0
2013-02-20 11:00:00,57.63,57.63,57.37,57.41,21700.0,54.8436,54.8436,54.5962,54.6342,21700.0
2013-02-20 11:30:00,57.41,57.47,57.3,57.3,12800.0,54.6342,54.6913,54.5296,54.5296,12800.0
2013-02-20 12:00:00,57.3,57.48,57.27,57.47,32800.0,54.5296,54.7009,54.501,54.6913,32800.0
2013-02-20 12:30:00,57.47,57.7,57.46,57.54,14300.0,54.6913,54.9102,54.6818,54.758,14300.0
2013-02-20 13:00:00,57.53,57.56,57.41,57.46,14200.0,54.7484,54.777,54.6342,54.6818,14200.0
2013-02-20 13:30:00,57.43,57.48,57.39,57.42,14300.0,54.6533,54.7009,54.6152,54.6438,14300.0
2013-02-20 14:00:00,57.41,57.62,57.4,57.59,56300.0,54.6342,54.8341,54.6247,54.8055,56300.0
2013-02-20 14:30:00,57.57,57.63,57.25,57.27,31500.0,54.7865,54.8436,54.482,54.501,31500.0
2013-02-20 15:00:00,57.27,57.28,56.85,56.87,46700.0,54.501,54.5105,54.1013,54.1204,46700.0
2013-02-20 15:30:00,56.87,56.99,56.73,56.76,108900.0,54.1204,54.2345,53.9871,54.0157,108900.0
2013-02-21 09:30:00,56.85,57.52,56.58,56.68,77600.0,54.1013,54.7389,53.8444,53.9395,77600.0
2013-02-21 10:00:00,56.68,56.72,56.41,56.57,38400.0,53.9395,53.9776,53.6826,53.8349,38400.0
2013-02-21 10:30:00,56.56,56.65,56.32,56.6,15800.0,53.8253,53.911,53.5969,53.8634,15800.0
2013-02-21 11:00:00,56.65,56.68,56.34,56.48,142000.0,53.911,53.9395,53.616,53.7492,142000.0
2013-02-21 11:30:00,56.47,56.59,56.41,56.57,32600.0,53.7397,53.8539,53.6826,53.8349,32600.0
2013-02-21 12:00:00,56.54,56.54,56.34,56.41,16500.0,53.8063,53.8063,53.616,53.6826,16500.0
2013-02-21 12:30:00,56.4,56.42,56.24,56.42,18900.0,53.6731,53.6921,53.5208,53.6921,18900.0
2013-02-21 13:00:00,56.45,56.56,56.43,56.43,15300.0,53.7207,53.8253,53.7016,53.7016,15300.0
2013-02-21 13:30:00,56.45,56.54,56.44,56.49,41400.0,53.7207,53.8063,53.7111,53.7587,41400.0
2013-02-21 14:00:00,56.48,56.51,56.42,56.45,39400.0,53.7492,53.7778,53.6921,53.7207,39400.0
2013-02-21 14:30:00,56.46,56.58,56.45,56.56,48900.0,53.7302,53.8444,53.7207,53.8253,48900.0
2013-02-21 15:00:00,56.57,56.94,56.57,56.94,61400.0,53.8349,54.187,53.8349,54.187,61400.0
2013-02-21 15:30:00,56.94,57.06,56.87,57.02,180000.0,54.187,54.3012,54.1204,54.2631,180000.0
2013-02-22 09:30:00,57.24,57.88,57.22,57.4,51200.0,54.4725,55.0815,54.4534,54.6247,51200.0
2013-02-22 10:00:00,57.4,57.63,57.36,57.47,22700.0,54.6247,54.8436,54.5867,54.6913,22700.0
2013-02-22 10:30:00,57.43,57.56,57.32,57.32,53600.0,54.6533,54.777,54.5486,54.5486,53600.0
2013-02-22 11:00:00,57.32,57.44,57.27,57.42,10600.0,54.5486,54.6628,54.501,54.6438,10600.0
2013-02-22 11:30:00,57.43,57.7,57.43,57.68,28400.0,54.6533,54.9102,54.6533,54.8912,28400.0
2013-02-22 12:00:00,57.67,57.73,57.6,57.6,73500.0,54.8817,54.9388,54.8151,54.8151,73500.0
2013-02-22 12:30:00,57.58,57.79,57.57,57.76,27100.0,54.796,54.9959,54.7865,54.9673,27100.0
2013-02-22 13:00:00,57.76,57.83,57.65,57.72,91400.0,54.9673,55.0339,54.8626,54.9293,91400.0
2013-02-22 13:30:00,57.74,57.83,57.71,57.8,21700.0,54.9483,55.0339,54.9197,55.0054,21700.0
2013-02-22 14:00:00,57.78,57.79,57.6,57.64,64000.0,54.9864,54.9959,54.8151,54.8531,64000.0
2013-02-22 14:30:00,57.61,57.8,57.61,57.8,51200.0,54.8246,55.0054,54.8246,55.0054,51200.0
2013-02-22 15:00:00,57.79,57.82,57.72,57.77,55200.0,54.9959,55.0244,54.9293,54.9768,55200.0
2013-02-22 15:30:00,57.78,58.04,57.75,58.0,141100.0,54.9864,55.2338,54.9578,55.1957,141100.0
2013-02-25 09:30:00,58.13,58.35,57.93,58.04,89000.0,55.3194,55.5288,55.1291,55.2338,89000.0
2013-02-25 10:00:00,58.03,58.05,57.43,57.73,160100.0,55.2243,55.2433,54.6533,54.9388,160100.0
2013-02-25 10:30:00,57.72,57.83,57.57,57.77,37300.0,54.9293,55.0339,54.7865,54.9768,37300.0
2013-02-25 11:00:00,57.74,57.78,57.58,57.66,99000.0,54.9483,54.9864,54.796,54.8722,99000.0
2013-02-25 11:30:00,57.65,57.79,57.51,57.51,40000.0,54.8626,54.9959,54.7294,54.7294,40000.0
2013-02-25 12:00:00,57.52,57.62,57.35,57.37,32000.0,54.7389,54.8341,54.5771,54.5962,32000.0
2013-02-25 12:30:00,57.36,57.5,57.3,57.49,15700.0,54.5867,54.7199,54.5296,54.7104,15700.0
2013-02-25 13:00:00,57.5,57.5,57.2,57.21,36900.0,54.7199,54.7199,54.4344,54.4439,36900.0
2013-02-25 13:30:00,57.21,57.21,56.76,56.78,23500.0,54.4439,54.4439,54.0157,54.0347,23500.0
2013-02-25 14:00:00,56.79,56.9,56.72,56.78,48100.0,54.0442,54.1489,53.9776,54.0347,48100.0
2013-02-25 14:30:00,56.8,56.87,56.43,56.59,43200.0,54.0537,54.1204,53.7016,53.8539,43200.0
2013-02-25 15:00:00,56.6,56.69,56.28,56.32,64600.0,53.8634,53.9491,53.5589,53.5969,64600.0
2013-02-25 15:30:00,56.33,56.44,55.94,56.02,187800.0,53.6065,53.7111,53.2353,53.3114,187800.0
2013-02-26 09:30:00,56.39,56.43,55.6,55.88,61600.0,53.6636,53.7016,52.9118,53.1782,61600.0
2013-02-26 10:00:00,55.92,56.61,55.92,56.28,88600.0,53.2163,53.8729,53.2163,53.5589,88600.0
2013-02-26 10:30:00,56.28,56.28,56.02,56.13,133500.0,53.5589,53.5589,53.3114,53.4161,133500.0
2013-02-26 11:00:00,56.13,56.15,55.54,55.73,70700.0,53.4161,53.4352,52.8547,53.0355,70700.0
2013-02-26 11:30:00,55.76,55.79,55.3,55.4,107900.0,53.064,53.0926,52.6263,52.7214,107900.0
2013-02-26 12:00:00,55.41,55.71,55.39,55.67,98800.0,52.7309,53.0164,52.7119,52.9784,98800.0
2013-02-26 12:30:00,55.68,55.95,55.68,55.74,46800.0,52.9879,53.2448,52.9879,53.045,46800.0
2013-02-26 13:00:00,55.78,56.01,55.77,55.91,41900.0,53.0831,53.3019,53.0735,53.2068,41900.0
2013-02-26 13:30:00,55.92,56.13,55.9,56.05,41500.0,53.2163,53.4161,53.1973,53.34,41500.0
2013-02-26 14:00:00,56.07,56.23,55.99,56.23,67500.0,53.359,53.5113,53.2829,53.5113,67500.0
2013-02-26 14:30:00,56.24,56.38,56.09,56.28,54900.0,53.5208,53.654,53.3781,53.5589,54900.0
2013-02-26 15:00:00,56.27,56.67,56.22,56.59,81900.0,53.5494,53.93,53.5018,53.8539,81900.0
2013-02-26 15:30:00,56.62,56.88,56.48,56.66,157900.0,53.8824,54.1299,53.7492,53.9205,157900.0
2013-02-27 09:30:00,56.52,57.04,56.52,57.03,127000.0,53.8335,54.3288,53.8335,54.3192,127000.0
2013-02-27 10:00:00,57.05,57.25,56.89,57.14,178600.0,54.3383,54.5288,54.1859,54.424,178600.0
2013-02-27 10:30:00,57.12,57.55,57.06,57.31,50500.0,54.405,54.8145,54.3478,54.5859,50500.0
2013-02-27 11:00:00,57.33,57.42,57.12,57.12,48100.0,54.605,54.6907,54.405,54.405,48100.0
2013-02-27 11:30:00,57.15,57.4,57.13,57.36,32200.0,54.4335,54.6717,54.4145,54.6336,32200.0
2013-02-27 12:00:00,57.35,57.42,57.22,57.3,31400.0,54.624,54.6907,54.5002,54.5764,31400.0
2013-02-27 12:30:00,57.3,57.39,57.29,57.37,28900.0,54.5764,54.6621,54.5669,54.6431,28900.0
2013-02-27 13:00:00,57.36,57.52,57.27,57.52,38800.0,54.6336,54.786,54.5478,54.786,38800.0
2013-02-27 13:30:00,57.53,57.85,57.5,57.8,34600.0,54.7955,55.1003,54.7669,55.0526,34600.0
2013-02-27 14:00:00,57.8,58.03,57.73,57.99,30200.0,55.0526,55.2717,54.986,55.2336,30200.0
2013-02-27 14:30:00,57.99,58.36,57.86,58.25,85600.0,55.2336,55.586,55.1098,55.4813,85600.0
2013-02-27 15:00:00,58.26,58.36,58.1,58.24,83300.0,55.4908,55.586,55.3384,55.4717,83300.0
2013-02-27 15:30:00,58.23,58.39,58.17,58.19,151100.0,55.4622,55.6146,55.4051,55.4241,151100.0
2013-02-28 09:30:00,57.92,58.28,57.84,58.19,37500.0,55.1669,55.5098,55.0907,55.4241,37500.0
2013-02-28 10:00:00,58.21,58.34,57.87,57.98,47100.0,55.4432,55.567,55.1193,55.2241,47100.0
2013-02-28 10:30:00,57.98,58.0,57.65,57.74,58300.0,55.2241,55.2431,54.9098,54.9955,58300.0
2013-02-28 11:00:00,57.76,57.84,57.62,57.77,29300.0,55.0145,55.0907,54.8812,55.0241,29300.0
2013-02-28 11:30:00,57.78,57.9,57.7,57.82,32600.0,55.0336,55.1479,54.9574,55.0717,32600.0
2013-02-28 12:00:00,57.84,57.99,57.73,57.87,26100.0,55.0907,55.2336,54.986,55.1193,26100.0
2013-02-28 12:30:00,57.86,58.23,57.86,58.14,22000.0,55.1098,55.4622,55.1098,55.3765,22000.0
2013-02-28 13:00:00,58.13,58.25,58.07,58.21,43400.0,55.367,55.4813,55.3098,55.4432,43400.0
2013-02-28 13:30:00,58.22,58.35,58.11,58.28,69600.0,55.4527,55.5765,55.3479,55.5098,69600.0
2013-02-28 14:00:00,58.28,58.37,58.21,58.28,29200.0,55.5098,55.5955,55.4432,55.5098,29200.0
2013-02-28 14:30:00,58.26,58.36,58.25,58.25,34400.0,55.4908,55.586,55.4813,55.4813,34400.0
2013-02-28 15:00:00,58.22,58.32,58.04,58.16,62100.0,55.4527,55.5479,55.2812,55.3955,62100.0
2013-02-28 15:30:00,58.16,58.25,57.86,57.87,116700.0,55.3955,55.4813,55.1098,55.1193,116700.0
2013-03-01 09:30:00,57.4,57.54,56.07,57.28,298300.0,54.6717,54.805,53.4049,54.5574,298300.0
2013-03-01 10:00:00,57.28,57.81,56.94,57.38,102600.0,54.5574,55.0622,54.2335,54.6526,102600.0
2013-03-01 10:30:00,57.33,57.98,57.33,57.75,98200.0,54.605,55.2241,54.605,55.005,98200.0
2013-03-01 11:00:00,57.78,57.87,57.65,57.73,89700.0,55.0336,55.1193,54.9098,54.986,89700.0
2013-03-01 11:30:00,57.73,57.73,57.37,57.73,52400.0,54.986,54.986,54.6431,54.986,52400.0
2013-03-01 12:00:00,57.72,58.5,57.65,58.43,78900.0,54.9764,55.7194,54.9098,55.6527,78900.0
2013-03-01 12:30:00,58.41,58.79,58.21,58.52,69600.0,55.6336,55.9956,55.4432,55.7384,69600.0
2013-03-01 13:00:00,58.51,58.56,57.97,58.42,73500.0,55.7289,55.7765,55.2146,55.6432,73500.0
2013-03-01 13:30:00,58.41,58.45,57.96,58.1,42300.0,55.6336,55.6717,55.205,55.3384,42300.0
2013-03-01 14:00:00,58.11,58.47,58.11,58.17,42200.0,55.3479,55.6908,55.3479,55.4051,42200.0
2013-03-01 14:30:00,58.2,58.26,57.83,58.01,113400.0,55.4336,55.4908,55.0812,55.2527,113400.0
2013-03-01 15:00:00,58.01,58.1,57.78,57.94,114300.0,55.2527,55.3384,55.0336,55.186,114300.0
2013-03-01 15:30:00,57.92,58.25,57.88,58.17,235000.0,55.1669,55.4813,55.1288,55.4051,235000.0
2013-03-04 09:30:00,57.7,57.95,57.32,57.67,83300.0,54.9574,55.1955,54.5955,54.9288,83300.0
2013-03-04 10:00:00,57.68,57.94,57.51,57.94,93500.0,54.9383,55.186,54.7764,55.186,93500.0
2013-03-04 10:30:00,57.94,58.1,57.67,57.67,54300.0,55.186,55.3384,54.9288,54.9288,54300.0
2013-03-04 11:00:00,57.66,57.89,57.57,57.68,44900.0,54.9193,55.1384,54.8336,54.9383,44900.0
2013-03-04 11:30:00,57.71,57.77,57.65,57.72,43900.0,54.9669,55.0241,54.9098,54.9764,43900.0
2013-03-04 12:00:00,57.73,57.74,57.21,57.23,44800.0,54.986,54.9955,54.4907,54.5097,44800.0
2013-03-04 12:30:00,57.23,57.49,57.13,57.49,41400.0,54.5097,54.7574,54.4145,54.7574,41400.0
2013-03-04 13:00:00,57.48,57.55,57.24,57.31,44400.0,54.7479,54.8145,54.5193,54.5859,44400.0
2013-03-04 13:30:00,57.32,57.4,57.2,57.2,35200.0,54.5955,54.6717,54.4812,54.4812,35200.0
2013-03-04 14:00:00,57.19,57.3,57.0,57.16,67400.0,54.4716,54.5764,54.2907,54.4431,67400.0
2013-03-04 14:30:00,57.17,57.4,57.03,57.33,55700.0,54.4526,54.6717,54.3192,54.605,55700.0
2013-03-04 15:00:00,57.35,57.44,57.28,57.34,69100.0,54.624,54.7098,54.5574,54.6145,69100.0
2013-03-04 15:30:00,57.35,57.51,57.29,57.33,112000.0,54.624,54.7764,54.5669,54.605,112000.0
2013-03-05 09:30:00,57.67,58.37,57.44,58.36,42600.0,54.9288,55.5955,54.7098,55.586,42600.0
2013-03-05 10:00:00,58.42,58.49,58.32,58.45,62900.0,55.6432,55.7098,55.5479,55.6717,62900.0
2013-03-05 10:30:00,58.47,58.52,58.32,58.34,65200.0,55.6908,55.7384,55.5479,55.567,65200.0
2013-03-05 11:00:00,58.32,58.42,58.19,58.28,94300.0,55.5479,55.6432,55.4241,55.5098,94300.0
2013-03-05 11:30:00,58.31,58.35,58.15,58.23,32500.0,55.5384,55.5765,55.386,55.4622,32500.0
2013-03-05 12:00:00,58.22,58.31,58.22,58.29,18500.0,55.4527,55.5384,55.4527,55.5194,18500.0
2013-03-05 12:30:00,58.27,58.36,58.23,58.25,82100.0,55.5003,55.586,55.4622,55.4813,82100.0
2013-03-05 13:00:00,58.23,58.4,58.23,58.33,148200.0,55.4622,55.6241,55.4622,55.5574,148200.0
2013-03-05 13:30:00,58.33,58.4,58.01,58.18,77700.0,55.5574,55.6241,55.2527,55.4146,77700.0
2013-03-05 14:00:00,58.2,58.3,58.16,58.26,38900.0,55.4336,55.5289,55.3955,55.4908,38900.0
2013-03-05 14:30:00,58.22,58.25,58.1,58.22,26100.0,55.4527,55.4813,55.3384,55.4527,26100.0
2013-03-05 15:00:00,58.21,58.34,58.16,58.33,57500.0,55.4432,55.567,55.3955,55.5574,57500.0
2013-03-05 15:30:00,58.32,58.46,58.29,58.41,119600.0,55.5479,55.6813,55.5194,55.6336,119600.0
2013-03-06 09:30:00,58.75,58.75,58.37,58.63,123700.0,55.9575,55.9575,55.5955,55.8432,123700.0
2013-03-06 10:00:00,58.59,58.72,58.43,58.43,37500.0,55.8051,55.9289,55.6527,55.6527,37500.0
2013-03-06 10:30:00,58.43,58.62,58.35,58.35,95400.0,55.6527,55.8337,55.5765,55.5765,95400.0
2013-03-06 11:00:00,58.34,58.48,58.26,58.37,45800.0,55.567,55.7003,55.4908,55.5955,45800.0
2013-03-06 11:30:00,58.4,58.44,58.35,58.44,22400.0,55.6241,55.6622,55.5765,55.6622,22400.0
2013-03-06 12:00:00,58.41,58.45,58.29,58.3,34100.0,55.6336,55.6717,55.5194,55.5289,34100.0
2013-03-06 12:30:00,58.31,58.39,58.19,58.21,35300.0,55.5384,55.6146,55.4241,55.4432,35300.0
2013-03-06 13:00:00,58.21,58.37,58.19,58.34,18400.0,55.4432,55.5955,55.4241,55.567,18400.0
2013-03-06 13:30:00,58.34,58.37,58.26,58.32,31200.0,55.567,55.5955,55.4908,55.5479,31200.0
2013-03-06 14:00:00,58.3,58.37,58.27,58.35,29300.0,55.5289,55.5955,55.5003,55.5765,29300.0
2013-03-06 14:30:00,58.34,58.4,58.21,58.38,81900.0,55.567,55.6241,55.4432,55.6051,81900.0
2013-03-06 15:00:00,58.4,58.45,58.36,58.4,74400.0,55.6241,55.6717,55.586,55.6241,74400.0
2013-03-06 15:30:00,58.39,58.44,58.29,58.44,126700.0,55.6146,55.6622,55.5194,55.6622,126700.0
2013-03-07 09:30:00,58.73,59.34,58.52,59.3,129600.0,55.9384,56.5194,55.7384,56.4813,129600.0
2013-03-07 10:00:00,59.28,59.62,59.23,59.62,51300.0,56.4623,56.7861,56.4147,56.7861,51300.0
2013-03-07 10:30:00,59.63,59.64,59.37,59.47,45100.0,56.7957,56.8052,56.548,56.6433,45100.0
2013-03-07 11:00:00,59.46,59.8,59.4,59.64,75200.0,56.6337,56.9576,56.5766,56.8052,75200.0
2013-03-07 11:30:00,59.64,59.73,59.57,59.72,45800.0,56.8052,56.8909,56.7385,56.8814,45800.0
2013-03-07 12:00:00,59.7,59.72,59.5,59.57,52200.0,56.8623,56.8814,56.6718,56.7385,52200.0
2013-03-07 12:30:00,59.56,59.6,59.4,59.45,52900.0,56.729,56.7671,56.5766,56.6242,52900.0
2013-03-07 13:00:00,59.47,59.58,59.39,59.57,30700.0,56.6433,56.748,56.5671,56.7385,30700.0
2013-03-07 13:30:00,59.55,59.67,59.5,59.64,30200.0,56.7195,56.8338,56.6718,56.8052,30200.0
2013-03-07 14:00:00,59.64,59.64,59.26,59.28,73700.0,56.8052,56.8052,56.4432,56.4623,73700.0
2013-03-07 14:30:00,59.28,59.39,59.24,59.24,41800.0,56.4623,56.5671,56.4242,56.4242,41800.0
2013-03-07 15:00:00,59.24,59.38,59.23,59.35,71300.0,56.4242,56.5575,56.4147,56.529,71300.0
2013-03-07 15:30:00,59.35,59.49,59.34,59.48,110300.0,56.529,56.6623,56.5194,56.6528,110300.0
2013-03-08 09:30:00,59.72,59.95,59.32,59.34,86000.0,56.8814,57.1004,56.5004,56.5194,86000.0
2013-03-08 10:00:00,59.34,59.46,59.24,59.46,73900.0,56.5194,56.6337,56.4242,56.6337,73900.0
2013-03-08 10:30:00,59.43,59.48,59.35,59.35,56600.0,56.6052,56.6528,56.529,56.529,56600.0
2013-03-08 11:00:00,59.35,59.65,59.34,59.64,40300.0,56.529,56.8147,56.5194,56.8052,40300.0
2013-03-08 11:30:00,59.63,59.76,59.57,59.68,43900.0,56.7957,56.9195,56.7385,56.8433,43900.0
2013-03-08 12:00:00,59.71,59.88,59.66,59.86,62700.0,56.8719,57.0338,56.8242,57.0147,62700.0
2013-03-08 12:30:00,59.85,59.93,59.81,59.88,31600.0,57.0052,57.0814,56.9671,57.0338,31600.0
2013-03-08 13:00:00,59.86,59.99,59.83,59.89,57700.0,57.0147,57.1385,56.9862,57.0433,57700.0
2013-03-08 13:30:00,59.88,60.08,59.88,60.02,34700.0,57.0338,57.2243,57.0338,57.1671,34700.0
2013-03-08 14:00:00,60.03,60.11,59.99,60.0,52200.0,57.1766,57.2528,57.1385,57.1481,52200.0
2013-03-08 14:30:00,60.0,60.05,59.98,60.01,44300.0,57.1481,57.1957,57.129,57.1576,44300.0
2013-03-08 15:00:00,60.02,60.18,60.0,60.06,122200.0,57.1671,57.3195,57.1481,57.2052,122200.0
2013-03-08 15:30:00,60.06,60.06,59.95,60.03,173900.0,57.2052,57.2052,57.1004,57.1766,173900.0
2013-03-11 09:30:00,59.94,60.42,59.93,60.24,61800.0,57.0909,57.5481,57.0814,57.3767,61800.0
2013-03-11 10:00:00,60.23,60.43,60.01,60.04,78300.0,57.3671,57.5576,57.1576,57.1862,78300.0
2013-03-11 10:30:00,60.05,60.35,60.04,60.32,44800.0,57.1957,57.4814,57.1862,57.4529,44800.0
2013-03-11 11:00:00,60.32,60.34,60.0,60.04,69400.0,57.4529,57.4719,57.1481,57.1862,69400.0
2013-03-11 11:30:00,60.01,60.12,59.9,59.99,72800.0,57.1576,57.2624,57.0528,57.1385,72800.0
2013-03-11 12:00:00,60.02,60.18,59.99,60.16,38000.0,57.1671,57.3195,57.1385,57.3005,38000.0
2013-03-11 12:30:00,60.16,60.35,60.15,60.21,28700.0,57.3005,57.4814,57.2909,57.3481,28700.0
2013-03-11 13:00:00,60.22,60.29,60.1,60.17,55000.0,57.3576,57.4243,57.2433,57.31,55000.0
2013-03-11 13:30:00,60.19,60.26,60.15,60.18,29600.0,57.329,57.3957,57.2909,57.3195,29600.0
2013-03-11 14:00:00,60.17,60.32,60.16,60.23,45600.0,57.31,57.4529,57.3005,57.3671,45600.0
2013-03-11 14:30:00,60.25,60.5,60.21,60.37,52000.0,57.3862,57.6243,57.3481,57.5005,52000.0
2013-03-11 15:00:00,60.38,60.53,60.34,60.49,79700.0,57.51,57.6529,57.4719,57.6148,79700.0
2013-03-11 15:30:00,60.49,60.5,60.25,60.31,140700.0,57.6148,57.6243,57.3862,57.4433,140700.0
2013-03-12 09:30:00,60.3,60.51,60.14,60.43,43200.0,57.4338,57.6338,57.2814,57.5576,43200.0
2013-03-12 10:00:00,60.44,60.45,60.26,60.29,24100.0,57.5672,57.5767,57.3957,57.4243,24100.0
2013-03-12 10:30:00,60.3,60.45,60.22,60.36,21300.0,57.4338,57.5767,57.3576,57.491,21300.0
2013-03-12 11:00:00,60.36,60.48,60.34,60.44,45000.0,57.491,57.6053,57.4719,57.5672,45000.0
2013-03-12 11:30:00,60.44,60.54,60.43,60.49,44700.0,57.5672,57.6624,57.5576,57.6148,44700.0
2013-03-12 12:00:00,60.49,60.64,60.47,60.54,18100.0,57.6148,57.7577,57.5957,57.6624,18100.0
2013-03-12 12:30:00,60.56,60.69,60.55,60.65,26100.0,57.6815,57.8053,57.6719,57.7672,26100.0
2013-03-12 13:00:00,60.66,60.67,60.57,60.62,22300.0,57.7767,57.7862,57.691,57.7386,22300.0
2013-03-12 13:30:00,60.61,60.67,60.48,60.51,39800.0,57.7291,57.7862,57.6053,57.6338,39800.0
2013-03-12 14:00:00,60.51,60.71,60.48,60.66,26900.0,57.6338,57.8243,57.6053,57.7767,26900.0
2013-03-12 14:30:00,60.66,60.71,60.59,60.68,22800.0,57.7767,57.8243,57.71,57.7957,22800.0
2013-03-12 15:00:00,60.67,60.89,60.66,60.85,75900.0,57.7862,57.9958,57.7767,57.9577,75900.0
2013-03-12 15:30:00,60.84,60.91,60.77,60.86,93200.0,57.9481,58.0148,57.8815,57.9672,93200.0
2013-03-13 09:30:00,60.8,61.2,60.63,61.11,35100.0,57.91,58.291,57.7481,58.2053,35100.0
2013-03-13 10:00:00,61.12,61.25,61.0,61.13,57800.0,58.2148,58.3387,58.1005,58.2244,57800.0
2013-03-13 10:30:00,61.13,61.39,61.11,61.34,23600.0,58.2244,58.472,58.2053,58.4244,23600.0
2013-03-13 11:00:00,61.36,61.4,61.22,61.28,20300.0,58.4434,58.4815,58.3101,58.3672,20300.0
2013-03-13 11:30:00,61.25,61.28,60.96,61.02,26100.0,58.3387,58.3672,58.0624,58.1196,26100.0
2013-03-13 12:00:00,61.03,61.25,60.99,61.25,46000.0,58.1291,58.3387,58.091,58.3387,46000.0
2013-03-13 12:30:00,61.27,61.29,61.14,61.14,52300.0,58.3577,58.3768,58.2339,58.2339,52300.0
2013-03-13 13:00:00,61.13,61.13,60.95,60.95,7600.0,58.2244,58.2244,58.0529,58.0529,7600.0
2013-03-13 13:30:00,60.94,61.06,60.92,61.02,21300.0,58.0434,58.1577,58.0243,58.1196,21300.0
2013-03-13 14:00:00,61.03,61.1,60.98,61.06,13800.0,58.1291,58.1958,58.0815,58.1577,13800.0
2013-03-13 14:30:00,61.07,61.11,61.02,61.11,11700.0,58.1672,58.2053,58.1196,58.2053,11700.0
2013-03-13 15:00:00,61.11,61.14,61.01,61.05,24100.0,58.2053,58.2339,58.1101,58.1482,24100.0
2013-03-13 15:30:00,61.06,61.25,61.06,61.17,61600.0,58.1577,58.3387,58.1577,58.2625,61600.0
2013-03-14 09:30:00,61.14,61.48,61.09,61.46,39100.0,58.2339,58.5577,58.1863,58.5387,39100.0
2013-03-14 10:00:00,61.48,61.66,61.46,61.51,22800.0,58.5577,58.7292,58.5387,58.5863,22800.0
2013-03-14 10:30:00,61.51,61.56,61.48,61.5,33500.0,58.5863,58.6339,58.5577,58.5768,33500.0
2013-03-14 11:00:00,61.5,61.52,61.38,61.4,20100.0,58.5768,58.5958,58.4625,58.4815,20100.0
2013-03-14 11:30:00,61.4,61.52,61.4,61.46,34200.0,58.4815,58.5958,58.4815,58.5387,34200.0
2013-03-14 12:00:00,61.44,61.54,61.41,61.49,67400.0,58.5196,58.6149,58.4911,58.5672,67400.0
2013-03-14 12:30:00,61.5,61.68,61.46,61.68,46900.0,58.5768,58.7482,58.5387,58.7482,46900.0
2013-03-14 13:00:00,61.69,61.71,61.54,61.59,6000.0,58.7577,58.7768,58.6149,58.6625,6000.0
2013-03-14 13:30:00,61.55,61.63,61.53,61.61,12600.0,58.6244,58.7006,58.6053,58.6815,12600.0
2013-03-14 14:00:00,61.59,61.63,61.56,61.57,18400.0,58.6625,58.7006,58.6339,58.6434,18400.0
2013-03-14 14:30:00,61.57,61.58,61.48,61.48,161800.0,58.6434,58.653,58.5577,58.5577,161800.0
2013-03-14 15:00:00,61.49,61.54,61.46,61.48,52400.0,58.5672,58.6149,58.5387,58.5577,52400.0
2013-03-14 15:30:00,61.48,61.51,61.4,61.47,144900.0,58.5577,58.5863,58.4815,58.5482,144900.0
2013-03-15 09:30:00,61.37,61.5,61.21,61.23,111900.0,58.453,58.5768,58.3006,58.3196,111900.0
2013-03-15 10:00:00,61.23,61.61,61.17,61.52,48900.0,58.3196,58.6815,58.2625,58.5958,48900.0
2013-03-15 10:30:00,61.5,61.64,61.5,61.58,69200.0,58.5768,58.7101,58.5768,58.653,69200.0
2013-03-15 11:00:00,61.61,61.64,61.55,61.61,47200.0,58.6815,58.7101,58.6244,58.6815,47200.0
2013-03-15 11:30:00,61.62,61.67,61.55,61.55,23400.0,58.6911,58.7387,58.6244,58.6244,23400.0
2013-03-15 12:00:00,61.55,61.68,61.51,61.66,20500.0,58.6244,58.7482,58.5863,58.7292,20500.0
2013-03-15 12:30:00,61.65,61.78,61.64,61.75,25100.0,58.7196,58.8435,58.7101,58.8149,25100.0
2013-03-15 13:00:00,61.73,61.85,61.73,61.77,45200.0,58.7958,58.9101,58.7958,58.8339,45200.0
2013-03-15 13:30:00,61.77,61.85,61.77,61.81,27400.0,58.8339,58.9101,58.8339,58.872,27400.0
2013-03-15 14:00:00,61.81,61.84,61.76,61.79,68400.0,58.872,58.9006,58.8244,58.853,68400.0
2013-03-15 14:30:00,61.79,61.92,61.77,61.87,57400.0,58.853,58.9768,58.8339,58.9292,57400.0
2013-03-15 15:00:00,61.87,61.95,61.82,61.9,127500.0,58.9292,59.0054,58.8816,58.9578,127500.0
2013-03-15 15:30:00,61.9,62.04,61.85,61.96,228800.0,58.9578,59.0911,58.9101,59.0149,228800.0
2013-03-18 09:30:00,61.57,61.58,61.14,61.49,67400.0,58.6434,58.653,58.2339,58.5672,67400.0
2013-03-18 10:00:00,61.47,61.58,61.4,61.58,27000.0,58.5482,58.653,58.4815,58.653,27000.0
2013-03-18 10:30:00,61.57,61.65,61.43,61.53,19900.0,58.6434,58.7196,58.5101,58.6053,19900.0
2013-03-18 11:00:00,61.53,61.78,61.51,61.77,13800.0,58.6053,58.8435,58.5863,58.8339,13800.0
2013-03-18 11:30:00,61.74,62.02,61.61,62.02,26000.0,58.8054,59.0721,58.6815,59.0721,26000.0
2013-03-18 12:00:00,62.0,62.12,61.93,62.06,25300.0,59.053,59.1673,58.9863,59.1102,25300.0
2013-03-18 12:30:00,62.05,62.23,62.04,62.21,59700.0,59.1006,59.2721,59.0911,59.253,59700.0
2013-03-18 13:00:00,62.22,62.24,62.15,62.16,25700.0,59.2625,59.2816,59.1959,59.2054,25700.0
2013-03-18 13:30:00,62.16,62.16,61.94,61.97,30000.0,59.2054,59.2054,58.9959,59.0244,30000.0
2013-03-18 14:00:00,61.97,62.26,61.97,62.25,37400.0,59.0244,59.3006,59.0244,59.2911,37400.0
2013-03-18 14:30:00,62.26,62.29,62.0,62.03,52200.0,59.3006,59.3292,59.053,59.0816,52200.0
2013-03-18 15:00:00,62.02,62.12,61.95,62.01,63200.0,59.0721,59.1673,59.0054,59.0625,63200.0
2013-03-18 15:30:00,61.98,62.02,61.82,61.94,132900.0,59.034,59.0721,58.8816,58.9959,132900.0
2013-03-19 09:30:00,62.29,63.07,62.26,62.95,127600.0,59.3292,60.0721,59.3006,59.9579,127600.0
2013-03-19 10:00:00,62.9,63.1,62.86,62.93,101700.0,59.9102,60.1007,59.8721,59.9388,101700.0
2013-03-19 10:30:00,62.93,62.95,62.41,62.5,98100.0,59.9388,59.9579,59.4435,59.5292,98100.0
2013-03-19 11:00:00,62.52,62.55,62.38,62.47,36200.0,59.5483,59.5769,59.4149,59.5007,36200.0
2013-03-19 11:30:00,62.5,62.55,61.92,61.92,28800.0,59.5292,59.5769,58.9768,58.9768,28800.0
2013-03-19 12:00:00,61.95,62.24,61.79,62.2,27000.0,59.0054,59.2816,58.853,59.2435,27000.0
2013-03-19 12:30:00,62.16,62.36,62.13,62.2,34900.0,59.2054,59.3959,59.1768,59.2435,34900.0
2013-03-19 13:00:00,62.19,62.25,61.95,62.03,55500.0,59.234,59.2911,59.0054,59.0816,55500.0
2013-03-19 13:30:00,62.05,62.23,61.86,62.03,37700.0,59.1006,59.2721,58.9197,59.0816,37700.0
2013-03-19 14:00:00,62.03,62.33,62.02,62.23,34100.0,59.0816,59.3673,59.0721,59.2721,34100.0
2013-03-19 14:30:00,62.23,62.45,62.22,62.34,41600.0,59.2721,59.4816,59.2625,59.3768,41600.0
2013-03-19 15:00:00,62.33,62.53,62.21,62.4,77000.0,59.3673,59.5578,59.253,59.434,77000.0
2013-03-19 15:30:00,62.42,62.55,62.33,62.53,140500.0,59.453,59.5769,59.3673,59.5578,140500.0
2013-03-20 09:30:00,62.68,63.05,62.61,62.79,41300.0,59.7007,60.0531,59.634,59.8055,41300.0
2013-03-20 10:00:00,62.77,62.93,62.74,62.8,33800.0,59.7864,59.9388,59.7578,59.815,33800.0
2013-03-20 10:30:00,62.83,62.91,62.56,62.89,28200.0,59.8436,59.9198,59.5864,59.9007,28200.0
2013-03-20 11:00:00,62.9,62.97,62.65,62.74,15500.0,59.9102,59.9769,59.6721,59.7578,15500.0
2013-03-20 11:30:00,62.78,62.87,62.53,62.53,19000.0,59.7959,59.8817,59.5578,59.5578,19000.0
2013-03-20 12:00:00,62.52,62.54,62.4,62.49,31900.0,59.5483,59.5673,59.434,59.5197,31900.0
2013-03-20 12:30:00,62.49,62.53,62.35,62.4,23300.0,59.5197,59.5578,59.3864,59.434,23300.0
2013-03-20 13:00:00,62.41,62.45,62.38,62.38,17500.0,59.4435,59.4816,59.4149,59.4149,17500.0
2013-03-20 13:30:00,62.38,62.41,62.22,62.41,41400.0,59.4149,59.4435,59.2625,59.4435,41400.0
2013-03-20 14:00:00,62.43,62.74,62.31,62.6,66300.0,59.4626,59.7578,59.3483,59.6245,66300.0
2013-03-20 14:30:00,62.6,62.84,62.59,62.68,49500.0,59.6245,59.8531,59.615,59.7007,49500.0
2013-03-20 15:00:00,62.7,62.71,62.51,62.6,166400.0,59.7197,59.7293,59.5388,59.6245,166400.0
2013-03-20 15:30:00,62.57,62.71,62.54,62.7,216200.0,59.5959,59.7293,59.5673,59.7197,216200.0
2013-03-21 09:30:00,62.25,62.8,62.15,62.8,42400.0,59.2911,59.815,59.1959,59.815,42400.0
2013-03-21 10:00:00,62.84,62.92,62.42,62.53,44700.0,59.8531,59.9293,59.453,59.5578,44700.0
2013-03-21 10:30:00,62.57,62.65,62.43,62.5,24500.0,59.5959,59.6721,59.4626,59.5292,24500.0
2013-03-21 11:00:00,62.5,62.55,62.29,62.33,17800.0,59.5292,59.5769,59.3292,59.3673,17800.0
2013-03-21 11:30:00,62.37,62.48,62.25,62.33,25200.0,59.4054,59.5102,59.2911,59.3673,25200.0
2013-03-21 12:00:00,62.33,62.35,62.2,62.23,28000.0,59.3673,59.3864,59.2435,59.2721,28000.0
2013-03-21 12:30:00,62.25,62.37,62.24,62.28,13500.0,59.2911,59.4054,59.2816,59.3197,13500.0
2013-03-21 13:00:00,62.26,62.29,62.11,62.22,22100.0,59.3006,59.3292,59.1578,59.2625,22100.0
2013-03-21 13:30:00,62.2,62.2,61.95,62.07,16800.0,59.2435,59.2435,59.0054,59.1197,16800.0
2013-03-21 14:00:00,62.03,62.18,61.84,62.16,31700.0,59.0816,59.2245,58.9006,59.2054,31700.0
2013-03-21 14:30:00,62.16,62.33,62.07,62.33,11500.0,59.2054,59.3673,59.1197,59.3673,11500.0
2013-03-21 15:00:00,62.31,62.36,62.19,62.28,28600.0,59.3483,59.3959,59.234,59.3197,28600.0
2013-03-21 15:30:00,62.29,62.32,62.1,62.13,43100.0,59.3292,59.3578,59.1483,59.1768,43100.0
2013-03-22 09:30:00,62.55,62.8,62.38,62.39,23000.0,59.5769,59.815,59.4149,59.4245,23000.0
2013-03-22 10:00:00,62.44,62.58,62.39,62.58,13000.0,59.4721,59.6054,59.4245,59.6054,13000.0
2013-03-22 10:30:00,62.63,62.64,62.31,62.49,22500.0,59.6531,59.6626,59.3483,59.5197,22500.0
2013-03-22 11:00:00,62.49,62.54,62.36,62.48,29600.0,59.5197,59.5673,59.3959,59.5102,29600.0
2013-03-22 11:30:00,62.44,62.44,62.24,62.29,12300.0,59.4721,59.4721,59.2816,59.3292,12300.0
2013-03-22 12:00:00,62.29,62.46,62.25,62.45,19900.0,59.3292,59.4911,59.2911,59.4816,19900.0
2013-03-22 12:30:00,62.46,62.54,62.41,62.54,7700.0,59.4911,59.5673,59.4435,59.5673,7700.0
2013-03-22 13:00:00,62.59,62.59,62.47,62.55,23200.0,59.615,59.615,59.5007,59.5769,23200.0
2013-03-22 13:30:00,62.55,62.55,62.45,62.45,4900.0,59.5769,59.5769,59.4816,59.4816,4900.0
2013-03-22 14:00:00,62.47,62.48,62.38,62.38,11800.0,59.5007,59.5102,59.4149,59.4149,11800.0
2013-03-22 14:30:00,62.4,62.48,62.34,62.45,8700.0,59.434,59.5102,59.3768,59.4816,8700.0
2013-03-22 15:00:00,62.47,62.5,62.39,62.42,29300.0,59.5007,59.5292,59.4245,59.453,29300.0
2013-03-22 15:30:00,62.42,62.63,62.41,62.62,110600.0,59.453,59.6531,59.4435,59.6435,110600.0
2013-03-25 09:30:00,63.02,63.08,62.71,63.06,68900.0,60.0245,60.0817,59.7293,60.0626,68900.0
2013-03-25 10:00:00,63.13,63.62,63.08,63.24,31900.0,60.1293,60.596,60.0817,60.2341,31900.0
2013-03-25 10:30:00,63.24,63.27,62.99,63.08,12900.0,60.2341,60.2626,59.9959,60.0817,12900.0
2013-03-25 11:00:00,62.97,63.1,62.81,62.94,20300.0,59.9769,60.1007,59.8245,59.9483,20300.0
2013-03-25 11:30:00,62.87,63.24,62.87,63.19,12000.0,59.8817,60.2341,59.8817,60.1864,12000.0
2013-03-25 12:00:00,63.21,63.28,62.86,62.87,58600.0,60.2055,60.2722,59.8721,59.8817,58600.0
2013-03-25 12:30:00,62.89,63.2,62.89,63.01,13700.0,59.9007,60.196,59.9007,60.015,13700.0
2013-03-25 13:00:00,62.97,63.01,62.73,63.0,11000.0,59.9769,60.015,59.7483,60.0055,11000.0
2013-03-25 13:30:00,62.98,63.0,62.83,62.91,55100.0,59.9864,60.0055,59.8436,59.9198,55100.0
2013-03-25 14:00:00,62.9,63.09,62.87,63.04,30900.0,59.9102,60.0912,59.8817,60.0436,30900.0
2013-03-25 14:30:00,63.05,63.08,62.81,62.92,28000.0,60.0531,60.0817,59.8245,59.9293,28000.0
2013-03-25 15:00:00,62.92,62.92,62.47,62.62,67900.0,59.9293,59.9293,59.5007,59.6435,67900.0
2013-03-25 15:30:00,62.61,62.78,62.53,62.69,88600.0,59.634,59.7959,59.5578,59.7102,88600.0
2013-03-26 09:30:00,63.07,63.65,63.05,63.44,41100.0,60.0721,60.6246,60.0531,60.4246,41100.0
2013-03-26 10:00:00,63.34,63.58,63.22,63.39,38200.0,60.3293,60.5579,60.215,60.3769,38200.0
2013-03-26 10:30:00,63.39,63.44,63.1,63.33,32200.0,60.3769,60.4246,60.1007,60.3198,32200.0
2013-03-26 11:00:00,63.34,63.46,63.19,63.2,20000.0,60.3293,60.4436,60.1864,60.196,20000.0
2013-03-26 11:30:00,63.18,63.52,62.94,63.41,97600.0,60.1769,60.5008,59.9483,60.396,97600.0
2013-03-26 12:00:00,63.38,63.4,63.2,63.35,10000.0,60.3674,60.3865,60.196,60.3388,10000.0
2013-03-26 12:30:00,63.37,63.41,63.25,63.39,13400.0,60.3579,60.396,60.2436,60.3769,13400.0
2013-03-26 13:00:00,63.37,63.54,63.26,63.47,12900.0,60.3579,60.5198,60.2531,60.4531,12900.0
2013-03-26 13:30:00,63.45,63.49,63.37,63.37,13600.0,60.4341,60.4722,60.3579,60.3579,13600.0
2013-03-26 14:00:00,63.4,63.89,63.37,63.85,83900.0,60.3865,60.8532,60.3579,60.8151,83900.0
2013-03-26 14:30:00,63.85,63.85,63.61,63.71,28900.0,60.8151,60.8151,60.5865,60.6817,28900.0
2013-03-26 15:00:00,63.72,65.0,63.65,63.8,116000.0,60.6913,61.9104,60.6246,60.7674,116000.0
2013-03-26 15:30:00,63.8,63.93,63.73,63.81,116800.0,60.7674,60.8913,60.7008,60.777,116800.0
2013-03-27 09:30:00,63.19,63.71,63.02,63.7,128400.0,60.1864,60.6817,60.0245,60.6722,128400.0
2013-03-27 10:00:00,63.73,64.53,63.69,64.41,104400.0,60.7008,61.4627,60.6627,61.3485,104400.0
2013-03-27 10:30:00,64.42,64.68,64.23,64.48,52300.0,61.358,61.6056,61.177,61.4151,52300.0
2013-03-27 11:00:00,64.48,64.78,64.4,64.73,50800.0,61.4151,61.7009,61.3389,61.6532,50800.0
2013-03-27 11:30:00,64.73,64.75,64.57,64.65,36200.0,61.6532,61.6723,61.5008,61.577,36200.0
2013-03-27 12:00:00,64.66,64.71,64.51,64.54,19400.0,61.5866,61.6342,61.4437,61.4723,19400.0
2013-03-27 12:30:00,64.54,64.54,64.33,64.38,35900.0,61.4723,61.4723,61.2723,61.3199,35900.0
2013-03-27 13:00:00,64.38,64.47,64.3,64.45,30700.0,61.3199,61.4056,61.2437,61.3866,30700.0
2013-03-27 13:30:00,64.45,64.49,64.38,64.42,40600.0,61.3866,61.4247,61.3199,61.358,40600.0
2013-03-27 14:00:00,64.43,64.48,64.39,64.45,26100.0,61.3675,61.4151,61.3294,61.3866,26100.0
2013-03-27 14:30:00,64.44,64.55,64.39,64.48,41900.0,61.377,61.4818,61.3294,61.4151,41900.0
2013-03-27 15:00:00,64.49,64.61,64.42,64.57,105100.0,61.4247,61.5389,61.358,61.5008,105100.0
2013-03-27 15:30:00,64.57,64.61,64.37,64.39,187600.0,61.5008,61.5389,61.3104,61.3294,187600.0
2013-03-28 09:30:00,64.42,64.71,64.34,64.42,41700.0,61.358,61.6342,61.2818,61.358,41700.0
2013-03-28 10:00:00,64.41,64.5,64.27,64.46,22500.0,61.3485,61.4342,61.2151,61.3961,22500.0
2013-03-28 10:30:00,64.49,64.61,64.16,64.35,68000.0,61.4247,61.5389,61.1103,61.2913,68000.0
2013-03-28 11:00:00,64.35,64.41,64.09,64.24,98000.0,61.2913,61.3485,61.0437,61.1865,98000.0
2013-03-28 11:30:00,64.25,64.29,63.93,64.03,69700.0,61.1961,61.2342,60.8913,60.9865,69700.0
2013-03-28 12:00:00,64.04,64.08,63.77,63.81,73700.0,60.996,61.0341,60.7389,60.777,73700.0
2013-03-28 12:30:00,63.82,63.85,63.72,63.83,48400.0,60.7865,60.8151,60.6913,60.796,48400.0
2013-03-28 13:00:00,63.8,63.83,63.69,63.83,42700.0,60.7674,60.796,60.6627,60.796,42700.0
2013-03-28 13:30:00,63.83,63.85,63.63,63.76,67500.0,60.796,60.8151,60.6055,60.7293,67500.0
2013-03-28 14:00:00,63.77,63.8,63.56,63.62,48500.0,60.7389,60.7674,60.5389,60.596,48500.0
2013-03-28 14:30:00,63.61,63.96,63.56,63.84,82800.0,60.5865,60.9198,60.5389,60.8055,82800.0
2013-03-28 15:00:00,63.85,63.88,63.55,63.68,94800.0,60.8151,60.8436,60.5293,60.6532,94800.0
2013-03-28 15:30:00,63.71,64.03,63.57,63.86,166700.0,60.6817,60.9865,60.5484,60.8246,166700.0
2013-04-01 09:30:00,63.88,64.69,63.74,64.69,92100.0,60.8436,61.6151,60.7103,61.6151,92100.0
2013-04-01 10:00:00,64.65,64.8,64.42,64.71,122100.0,61.577,61.7199,61.358,61.6342,122100.0
2013-04-01 10:30:00,64.69,64.99,64.56,64.6,124300.0,61.6151,61.9009,61.4913,61.5294,124300.0
2013-04-01 11:00:00,64.6,64.73,64.45,64.66,41600.0,61.5294,61.6532,61.3866,61.5866,41600.0
2013-04-01 11:30:00,64.68,64.75,64.57,64.59,26000.0,61.6056,61.6723,61.5008,61.5199,26000.0
2013-04-01 12:00:00,64.59,64.7,64.5,64.51,47100.0,61.5199,61.6247,61.4342,61.4437,47100.0
2013-04-01 12:30:00,64.5,64.67,64.42,64.66,33100.0,61.4342,61.5961,61.358,61.5866,33100.0
2013-04-01 13:00:00,64.67,64.76,64.6,64.69,69900.0,61.5961,61.6818,61.5294,61.6151,69900.0
2013-04-01 13:30:00,64.7,64.76,64.58,64.63,23300.0,61.6247,61.6818,61.5104,61.558,23300.0
2013-04-01 14:00:00,64.63,64.7,64.53,64.56,47300.0,61.558,61.6247,61.4627,61.4913,47300.0
2013-04-01 14:30:00,64.55,64.71,64.45,64.65,42200.0,61.4818,61.6342,61.3866,61.577,42200.0
2013-04-01 15:00:00,64.63,64.7,64.38,64.46,52600.0,61.558,61.6247,61.3199,61.3961,52600.0
2013-04-01 15:30:00,64.47,65.36,64.43,64.91,190700.0,61.4056,62.2533,61.3675,61.8247,190700.0
2013-04-02 09:30:00,65.49,66.45,65.49,66.2,80100.0,62.3771,63.2915,62.3771,63.0534,80100.0
2013-04-02 10:00:00,66.2,66.26,65.74,65.8,125000.0,63.0534,63.1105,62.6152,62.6724,125000.0
2013-04-02 10:30:00,65.78,65.78,64.54,64.6,138300.0,62.6533,62.6533,61.4723,61.5294,138300.0
2013-04-02 11:00:00,64.65,65.04,64.45,64.67,134700.0,61.577,61.9485,61.3866,61.5961,134700.0
2013-04-02 11:30:00,64.67,64.84,64.63,64.72,48900.0,61.5961,61.758,61.558,61.6437,48900.0
2013-04-02 12:00:00,64.73,64.83,64.4,64.46,61400.0,61.6532,61.7485,61.3389,61.3961,61400.0
2013-04-02 12:30:00,64.48,64.89,64.48,64.83,74100.0,61.4151,61.8056,61.4151,61.7485,74100.0
2013-04-02 13:00:00,64.83,64.87,64.67,64.84,45300.0,61.7485,61.7866,61.5961,61.758,45300.0
2013-04-02 13:30:00,64.84,64.87,64.51,64.78,50500.0,61.758,61.7866,61.4437,61.7009,50500.0
2013-04-02 14:00:00,64.79,64.82,64.41,64.42,48700.0,61.7104,61.739,61.3485,61.358,48700.0
2013-04-02 14:30:00,64.43,64.58,64.28,64.54,79700.0,61.3675,61.5104,61.2246,61.4723,79700.0
2013-04-02 15:00:00,64.51,64.66,64.48,64.56,102400.0,61.4437,61.5866,61.4151,61.4913,102400.0
2013-04-02 15:30:00,64.56,64.62,64.27,64.61,193900.0,61.4913,61.5485,61.2151,61.5389,193900.0
2013-04-03 09:30:00,64.72,64.74,63.11,63.23,125600.0,61.6437,61.6628,60.1102,60.2245,125600.0
2013-04-03 10:00:00,63.3,63.74,63.07,63.74,128900.0,60.2912,60.7103,60.0721,60.7103,128900.0
2013-04-03 10:30:00,63.74,63.77,63.31,63.33,61500.0,60.7103,60.7389,60.3007,60.3198,61500.0
2013-04-03 11:00:00,63.29,63.33,63.08,63.13,57500.0,60.2817,60.3198,60.0817,60.1293,57500.0
2013-04-03 11:30:00,63.13,63.16,62.56,62.9,74800.0,60.1293,60.1579,59.5864,59.9102,74800.0
2013-04-03 12:00:00,62.9,63.17,62.9,63.02,37800.0,59.9102,60.1674,59.9102,60.0245,37800.0
2013-04-03 12:30:00,63.04,63.2,62.79,62.8,42300.0,60.0436,60.196,59.8055,59.815,42300.0
2013-04-03 13:00:00,62.78,63.03,62.64,62.78,119000.0,59.7959,60.034,59.6626,59.7959,119000.0
2013-04-03 13:30:00,62.75,62.8,62.32,62.33,61400.0,59.7674,59.815,59.3578,59.3673,61400.0
2013-04-03 14:00:00,62.35,62.87,62.26,62.85,83700.0,59.3864,59.8817,59.3006,59.8626,83700.0
2013-04-03 14:30:00,62.86,63.01,62.8,62.95,78100.0,59.8721,60.015,59.815,59.9579,78100.0
2013-04-03 15:00:00,62.95,62.98,62.67,62.7,65400.0,59.9579,59.9864,59.6912,59.7197,65400.0
2013-04-03 15:30:00,62.69,62.97,62.64,62.78,203300.0,59.7102,59.9769,59.6626,59.7959,203300.0
2013-04-04 09:30:00,62.83,63.36,62.0,63.16,46800.0,59.8436,60.3484,59.053,60.1579,46800.0
2013-04-04 10:00:00,63.22,63.47,62.68,62.82,51000.0,60.215,60.4531,59.7007,59.834,51000.0
2013-04-04 10:30:00,62.8,63.02,62.6,62.62,70000.0,59.815,60.0245,59.6245,59.6435,70000.0
2013-04-04 11:00:00,62.66,62.77,62.37,62.53,50700.0,59.6816,59.7864,59.4054,59.5578,50700.0
2013-04-04 11:30:00,62.53,62.58,62.29,62.4,33300.0,59.5578,59.6054,59.3292,59.434,33300.0
2013-04-04 12:00:00,62.39,62.5,62.32,62.37,40600.0,59.4245,59.5292,59.3578,59.4054,40600.0
2013-04-04 12:30:00,62.38,62.48,62.36,62.45,39000.0,59.4149,59.5102,59.3959,59.4816,39000.0
2013-04-04 13:00:00,62.45,62.45,62.27,62.36,36100.0,59.4816,59.4816,59.3102,59.3959,36100.0
2013-04-04 13:30:00,62.34,62.62,62.27,62.59,42900.0,59.3768,59.6435,59.3102,59.615,42900.0
2013-04-04 14:00:00,62.6,62.74,62.48,62.73,26100.0,59.6245,59.7578,59.5102,59.7483,26100.0
2013-04-04 14:30:00,62.75,62.8,62.48,62.57,33100.0,59.7674,59.815,59.5102,59.5959,33100.0
2013-04-04 15:00:00,62.56,62.67,62.54,62.58,46500.0,59.5864,59.6912,59.5673,59.6054,46500.0
2013-04-04 15:30:00,62.6,62.86,62.59,62.86,86700.0,59.6245,59.8721,59.615,59.8721,86700.0
2013-04-05 09:30:00,61.8,62.46,61.8,62.19,95200.0,58.8625,59.4911,58.8625,59.234,95200.0
2013-04-05 10:00:00,62.21,62.58,62.0,62.25,64000.0,59.253,59.6054,59.053,59.2911,64000.0
2013-04-05 10:30:00,62.28,62.53,62.27,62.38,54200.0,59.3197,59.5578,59.3102,59.4149,54200.0
2013-04-05 11:00:00,62.42,62.49,62.32,62.39,47300.0,59.453,59.5197,59.3578,59.4245,47300.0
2013-04-05 11:30:00,62.36,62.52,62.25,62.4,18700.0,59.3959,59.5483,59.2911,59.434,18700.0
2013-04-05 12:00:00,62.44,62.48,62.37,62.37,14700.0,59.4721,59.5102,59.4054,59.4054,14700.0
2013-04-05 12:30:00,62.49,62.49,62.25,62.25,11400.0,59.5197,59.5197,59.2911,59.2911,11400.0
2013-04-05 13:00:00,62.27,62.51,62.24,62.5,28100.0,59.3102,59.5388,59.2816,59.5292,28100.0
2013-04-05 13:30:00,62.55,62.64,62.42,62.42,24300.0,59.5769,59.6626,59.453,59.453,24300.0
2013-04-05 14:00:00,62.42,62.44,62.24,62.36,21100.0,59.453,59.4721,59.2816,59.3959,21100.0
2013-04-05 14:30:00,62.35,62.35,62.12,62.23,19200.0,59.3864,59.3864,59.1673,59.2721,19200.0
2013-04-05 15:00:00,62.23,62.38,62.12,62.22,27900.0,59.2721,59.4149,59.1673,59.2625,27900.0
2013-04-05 15:30:00,62.22,62.5,62.18,62.45,62400.0,59.2625,59.5292,59.2245,59.4816,62400.0
2013-04-08 09:30:00,62.6,62.75,62.1,62.13,20800.0,59.6245,59.7674,59.1483,59.1768,20800.0
2013-04-08 10:00:00,62.12,62.25,61.96,61.98,32800.0,59.1673,59.2911,59.0149,59.034,32800.0
2013-04-08 10:30:00,62.03,62.28,61.98,62.28,43000.0,59.0816,59.3197,59.034,59.3197,43000.0
2013-04-08 11:00:00,62.27,62.62,62.22,62.51,34000.0,59.3102,59.6435,59.2625,59.5388,34000.0
2013-04-08 11:30:00,62.49,62.53,62.44,62.45,16100.0,59.5197,59.5578,59.4721,59.4816,16100.0
2013-04-08 12:00:00,62.44,62.47,62.36,62.42,15900.0,59.4721,59.5007,59.3959,59.453,15900.0
2013-04-08 12:30:00,62.42,62.45,62.38,62.44,8400.0,59.453,59.4816,59.4149,59.4721,8400.0
2013-04-08 13:00:00,62.43,62.46,62.36,62.44,11300.0,59.4626,59.4911,59.3959,59.4721,11300.0
2013-04-08 13:30:00,62.45,62.48,62.35,62.44,18500.0,59.4816,59.5102,59.3864,59.4721,18500.0
2013-04-08 14:00:00,62.46,62.48,62.43,62.43,64600.0,59.4911,59.5102,59.4626,59.4626,64600.0
2013-04-08 14:30:00,62.44,62.45,62.39,62.4,43900.0,59.4721,59.4816,59.4245,59.434,43900.0
2013-04-08 15:00:00,62.4,62.49,62.37,62.49,79500.0,59.434,59.5197,59.4054,59.5197,79500.0
2013-04-08 15:30:00,62.48,62.5,62.41,62.49,137400.0,59.5102,59.5292,59.4435,59.5197,137400.0
2013-04-09 09:30:00,62.52,62.94,62.11,62.11,59500.0,59.5483,59.9483,59.1578,59.1578,59500.0
2013-04-09 10:00:00,62.11,62.73,62.11,62.61,79100.0,59.1578,59.7483,59.1578,59.634,79100.0
2013-04-09 10:30:00,62.61,62.63,62.36,62.36,20700.0,59.634,59.6531,59.3959,59.3959,20700.0
2013-04-09 11:00:00,62.35,62.35,62.05,62.23,51700.0,59.3864,59.3864,59.1006,59.2721,51700.0
2013-04-09 11:30:00,62.23,62.27,62.09,62.1,31400.0,59.2721,59.3102,59.1387,59.1483,31400.0
2013-04-09 12:00:00,62.1,62.33,62.08,62.16,107900.0,59.1483,59.3673,59.1292,59.2054,107900.0
2013-04-09 12:30:00,62.19,62.36,62.15,62.15,22400.0,59.234,59.3959,59.1959,59.1959,22400.0
2013-04-09 13:00:00,62.15,62.25,62.02,62.23,56900.0,59.1959,59.2911,59.0721,59.2721,56900.0
2013-04-09 13:30:00,62.24,62.4,62.22,62.34,40600.0,59.2816,59.434,59.2625,59.3768,40600.0
2013-04-09 14:00:00,62.34,62.38,62.22,62.23,75300.0,59.3768,59.4149,59.2625,59.2721,75300.0
2013-04-09 14:30:00,62.26,62.35,62.21,62.3,88800.0,59.3006,59.3864,59.253,59.3387,88800.0
2013-04-09 15:00:00,62.32,62.35,62.06,62.08,58400.0,59.3578,59.3864,59.1102,59.1292,58400.0
2013-04-09 15:30:00,62.09,62.16,61.91,62.08,154300.0,59.1387,59.2054,58.9673,59.1292,154300.0
2013-04-10 09:30:00,61.31,62.05,60.9,61.61,426000.0,58.3958,59.1006,58.0053,58.6815,426000.0
2013-04-10 10:00:00,61.6,61.72,60.65,60.8,254100.0,58.672,58.7863,57.7672,57.91,254100.0
2013-04-10 10:30:00,60.8,61.0,60.51,60.93,159200.0,57.91,58.1005,57.6338,58.0339,159200.0
2013-04-10 11:00:00,60.91,61.93,60.88,61.24,130800.0,58.0148,58.9863,57.9862,58.3291,130800.0
2013-04-10 11:30:00,61.24,61.45,61.09,61.32,63300.0,58.3291,58.5291,58.1863,58.4053,63300.0
2013-04-10 12:00:00,61.3,61.33,61.04,61.07,68300.0,58.3863,58.4149,58.1386,58.1672,68300.0
2013-04-10 12:30:00,61.07,61.29,61.07,61.21,41700.0,58.1672,58.3768,58.1672,58.3006,41700.0
2013-04-10 13:00:00,61.2,61.24,61.11,61.14,84700.0,58.291,58.3291,58.2053,58.2339,84700.0
2013-04-10 13:30:00,61.14,61.15,60.86,61.03,74000.0,58.2339,58.2434,57.9672,58.1291,74000.0
2013-04-10 14:00:00,61.04,61.07,60.59,60.68,151800.0,58.1386,58.1672,57.71,57.7957,151800.0
2013-04-10 14:30:00,60.69,60.75,60.44,60.58,141100.0,57.8053,57.8624,57.5672,57.7005,141100.0
2013-04-10 15:00:00,60.6,60.69,60.41,60.54,150500.0,57.7196,57.8053,57.5386,57.6624,150500.0
2013-04-10 15:30:00,60.54,60.84,60.49,60.83,375600.0,57.6624,57.9481,57.6148,57.9386,375600.0
2013-04-11 09:30:00,60.89,61.9,60.89,61.76,179300.0,57.9958,58.9578,57.9958,58.8244,179300.0
2013-04-11 10:00:00,61.76,62.05,61.37,61.38,102800.0,58.8244,59.1006,58.453,58.4625,102800.0
2013-04-11 10:30:00,61.37,61.86,61.34,61.84,81600.0,58.453,58.9197,58.4244,58.9006,81600.0
2013-04-11 11:00:00,61.85,62.05,61.79,61.98,80400.0,58.9101,59.1006,58.853,59.034,80400.0
2013-04-11 11:30:00,61.97,61.97,61.77,61.87,52200.0,59.0244,59.0244,58.8339,58.9292,52200.0
2013-04-11 12:00:00,61.87,61.89,61.78,61.85,61100.0,58.9292,58.9482,58.8435,58.9101,61100.0
2013-04-11 12:30:00,61.85,62.23,61.84,62.2,51500.0,58.9101,59.2721,58.9006,59.2435,51500.0
2013-04-11 13:00:00,62.26,62.34,62.0,62.21,55000.0,59.3006,59.3768,59.053,59.253,55000.0
2013-04-11 13:30:00,62.21,62.34,62.13,62.19,39800.0,59.253,59.3768,59.1768,59.234,39800.0
2013-04-11 14:00:00,62.19,62.48,62.19,62.38,60800.0,59.234,59.5102,59.234,59.4149,60800.0
2013-04-11 14:30:00,62.39,62.63,62.33,62.63,58700.0,59.4245,59.6531,59.3673,59.6531,58700.0
2013-04-11 15:00:00,62.64,62.75,62.57,62.69,88500.0,59.6626,59.7674,59.5959,59.7102,88500.0
2013-04-11 15:30:00,62.7,62.93,62.57,62.87,187900.0,59.7197,59.9388,59.5959,59.8817,187900.0
2013-04-12 09:30:00,62.6,63.25,62.6,63.21,59200.0,59.6245,60.2436,59.6245,60.2055,59200.0
2013-04-12 10:00:00,63.18,63.52,62.95,63.26,80400.0,60.1769,60.5008,59.9579,60.2531,80400.0
2013-04-12 10:30:00,63.26,63.28,62.63,62.63,62600.0,60.2531,60.2722,59.6531,59.6531,62600.0
2013-04-12 11:00:00,62.62,63.03,62.56,63.01,38500.0,59.6435,60.034,59.5864,60.015,38500.0
2013-04-12 11:30:00,63.02,63.02,62.57,62.71,33500.0,60.0245,60.0245,59.5959,59.7293,33500.0
2013-04-12 12:00:00,62.72,62.72,62.55,62.58,11000.0,59.7388,59.7388,59.5769,59.6054,11000.0
2013-04-12 12:30:00,62.57,62.66,62.51,62.6,12900.0,59.5959,59.6816,59.5388,59.6245,12900.0
2013-04-12 13:00:00,62.61,62.79,62.61,62.69,22500.0,59.634,59.8055,59.634,59.7102,22500.0
2013-04-12 13:30:00,62.72,62.72,62.48,62.54,71100.0,59.7388,59.7388,59.5102,59.5673,71100.0
2013-04-12 14:00:00,62.54,62.67,62.54,62.55,5900.0,59.5673,59.6912,59.5673,59.5769,5900.0
2013-04-12 14:30:00,62.54,62.71,62.49,62.54,27500.0,59.5673,59.7293,59.5197,59.5673,27500.0
2013-04-12 15:00:00,62.55,62.56,62.42,62.46,37800.0,59.5769,59.5864,59.453,59.4911,37800.0
2013-04-12 15:30:00,62.44,62.5,62.39,62.47,75200.0,59.4721,59.5292,59.4245,59.5007,75200.0
2013-04-15 09:30:00,62.04,62.59,61.78,62.03,27900.0,59.0911,59.615,58.8435,59.0816,27900.0
2013-04-15 10:00:00,62.02,62.03,61.49,61.85,46600.0,59.0721,59.0816,58.5672,58.9101,46600.0
2013-04-15 10:30:00,61.87,61.89,61.66,61.79,41800.0,58.9292,58.9482,58.7292,58.853,41800.0
2013-04-15 11:00:00,61.79,61.79,61.43,61.45,48700.0,58.853,58.853,58.5101,58.5291,48700.0
2013-04-15 11:30:00,61.46,61.47,60.67,60.8,42800.0,58.5387,58.5482,57.7862,57.91,42800.0
2013-04-15 12:00:00,60.85,61.1,60.72,60.78,35100.0,57.9577,58.1958,57.8338,57.891,35100.0
2013-04-15 12:30:00,60.8,60.83,60.5,60.77,31400.0,57.91,57.9386,57.6243,57.8815,31400.0
2013-04-15 13:00:00,60.76,60.87,60.56,60.79,49400.0,57.8719,57.9767,57.6815,57.9005,49400.0
2013-04-15 13:30:00,60.75,60.76,60.6,60.73,59800.0,57.8624,57.8719,57.7196,57.8434,59800.0
2013-04-15 14:00:00,60.73,60.74,60.29,60.44,63700.0,57.8434,57.8529,57.4243,57.5672,63700.0
2013-04-15 14:30:00,60.46,60.83,60.38,60.38,74200.0,57.5862,57.9386,57.51,57.51,74200.0
2013-04-15 15:00:00,60.39,60.47,59.97,60.09,125900.0,57.5195,57.5957,57.1195,57.2338,125900.0
2013-04-15 15:30:00,60.12,60.33,59.88,60.12,175400.0,57.2624,57.4624,57.0338,57.2624,175400.0
2013-04-16 09:30:00,60.34,60.45,59.2,59.52,390000.0,57.4719,57.5767,56.3861,56.6909,390000.0
2013-04-16 10:00:00,59.5,59.63,59.08,59.41,326600.0,56.6718,56.7957,56.2718,56.5861,326600.0
2013-04-16 10:30:00,59.43,60.26,59.34,60.23,289400.0,56.6052,57.3957,56.5194,57.3671,289400.0
2013-04-16 11:00:00,60.23,60.65,59.56,60.27,465100.0,57.3671,57.7672,56.729,57.4052,465100.0
2013-04-16 11:30:00,60.29,60.49,59.61,59.98,296000.0,57.4243,57.6148,56.7766,57.129,296000.0
2013-04-16 12:00:00,60.0,60.16,59.9,60.0,144900.0,57.1481,57.3005,57.0528,57.1481,144900.0
2013-04-16 12:30:00,60.0,60.2,59.91,60.12,119700.0,57.1481,57.3386,57.0623,57.2624,119700.0
2013-04-16 13:00:00,60.11,60.29,60.0,60.28,69800.0,57.2528,57.4243,57.1481,57.4148,69800.0
2013-04-16 13:30:00,60.28,60.86,60.26,60.83,73200.0,57.4148,57.9672,57.3957,57.9386,73200.0
2013-04-16 14:00:00,60.86,61.06,60.78,60.92,167000.0,57.9672,58.1577,57.891,58.0243,167000.0
2013-04-16 14:30:00,60.93,61.12,60.82,60.95,107400.0,58.0339,58.2148,57.9291,58.0529,107400.0
2013-04-16 15:00:00,60.93,61.18,60.92,61.11,137800.0,58.0339,58.272,58.0243,58.2053,137800.0
2013-04-16 15:30:00,61.12,61.24,61.0,61.22,254700.0,58.2148,58.3291,58.1005,58.3101,254700.0
2013-04-17 09:30:00,60.66,61.0,60.26,60.52,51200.0,57.7767,58.1005,57.3957,57.6434,51200.0
2013-04-17 10:00:00,60.55,60.63,59.97,60.16,75200.0,57.6719,57.7481,57.1195,57.3005,75200.0
2013-04-17 10:30:00,60.09,60.12,59.5,59.59,121400.0,57.2338,57.2624,56.6718,56.7576,121400.0
2013-04-17 11:00:00,59.61,60.28,59.32,60.15,57400.0,56.7766,57.4148,56.5004,57.2909,57400.0
2013-04-17 11:30:00,60.16,60.52,60.01,60.15,47000.0,57.3005,57.6434,57.1576,57.2909,47000.0
2013-04-17 12:00:00,60.16,60.21,59.98,60.02,38700.0,57.3005,57.3481,57.129,57.1671,38700.0
2013-04-17 12:30:00,60.04,60.1,59.94,60.06,48800.0,57.1862,57.2433,57.0909,57.2052,48800.0
2013-04-17 13:00:00,60.07,60.39,60.04,60.13,72400.0,57.2147,57.5195,57.1862,57.2719,72400.0
2013-04-17 13:30:00,60.17,60.5,60.09,60.09,52200.0,57.31,57.6243,57.2338,57.2338,52200.0
2013-04-17 14:00:00,60.09,60.27,60.02,60.12,57300.0,57.2338,57.4052,57.1671,57.2624,57300.0
2013-04-17 14:30:00,60.12,60.18,59.84,59.98,74200.0,57.2624,57.3195,56.9957,57.129,74200.0
2013-04-17 15:00:00,59.96,60.48,59.92,60.33,111300.0,57.11,57.6053,57.0719,57.4624,111300.0
2013-04-17 15:30:00,60.36,60.66,60.29,60.55,220200.0,57.491,57.7767,57.4243,57.6719,220200.0
2013-04-18 09:30:00,60.67,60.67,59.48,59.81,35500.0,57.7862,57.7862,56.6528,56.9671,35500.0
2013-04-18 10:00:00,59.68,59.7,59.36,59.67,37200.0,56.8433,56.8623,56.5385,56.8338,37200.0
2013-04-18 10:30:00,59.71,60.12,59.62,60.12,42500.0,56.8719,57.2624,56.7861,57.2624,42500.0
2013-04-18 11:00:00,60.13,60.4,60.02,60.3,72000.0,57.2719,57.5291,57.1671,57.4338,72000.0
2013-04-18 11:30:00,60.3,60.44,60.17,60.35,49000.0,57.4338,57.5672,57.31,57.4814,49000.0
2013-04-18 12:00:00,60.33,60.4,60.07,60.21,68700.0,57.4624,57.5291,57.2147,57.3481,68700.0
2013-04-18 12:30:00,60.18,60.47,60.14,60.25,77100.0,57.3195,57.5957,57.2814,57.3862,77100.0
2013-04-18 13:00:00,60.23,60.4,60.19,60.28,50100.0,57.3671,57.5291,57.329,57.4148,50100.0
2013-04-18 13:30:00,60.29,60.29,60.09,60.29,80500.0,57.4243,57.4243,57.2338,57.4243,80500.0
2013-04-18 14:00:00,60.29,60.29,60.0,60.25,49100.0,57.4243,57.4243,57.1481,57.3862,49100.0
2013-04-18 14:30:00,60.26,60.32,60.02,60.07,58500.0,57.3957,57.4529,57.1671,57.2147,58500.0
2013-04-18 15:00:00,60.07,60.36,60.04,60.21,61900.0,57.2147,57.491,57.1862,57.3481,61900.0
2013-04-18 15:30:00,60.21,60.43,60.21,60.34,100600.0,57.3481,57.5576,57.3481,57.4719,100600.0
2013-04-19 09:30:00,60.7,61.17,60.27,60.72,72500.0,57.8148,58.2625,57.4052,57.8338,72500.0
2013-04-19 10:00:00,60.81,61.08,60.71,60.89,76700.0,57.9196,58.1767,57.8243,57.9958,76700.0
2013-04-19 10:30:00,60.89,61.06,60.79,61.06,34900.0,57.9958,58.1577,57.9005,58.1577,34900.0
2013-04-19 11:00:00,61.07,61.5,60.99,61.2,55800.0,58.1672,58.5768,58.091,58.291,55800.0
2013-04-19 11:30:00,61.18,61.51,61.18,61.4,39200.0,58.272,58.5863,58.272,58.4815,39200.0
2013-04-19 12:00:00,61.42,61.45,61.13,61.17,14000.0,58.5006,58.5291,58.2244,58.2625,14000.0
2013-04-19 12:30:00,61.16,61.26,61.06,61.11,48000.0,58.2529,58.3482,58.1577,58.2053,48000.0
2013-04-19 13:00:00,61.09,61.17,60.98,61.17,17600.0,58.1863,58.2625,58.0815,58.2625,17600.0
2013-04-19 13:30:00,61.19,61.19,61.04,61.12,14200.0,58.2815,58.2815,58.1386,58.2148,14200.0
2013-04-19 14:00:00,61.1,61.27,61.09,61.27,62700.0,58.1958,58.3577,58.1863,58.3577,62700.0
2013-04-19 14:30:00,61.26,61.26,61.01,61.14,20500.0,58.3482,58.3482,58.1101,58.2339,20500.0
2013-04-19 15:00:00,61.11,61.24,61.02,61.18,29700.0,58.2053,58.3291,58.1196,58.272,29700.0
2013-04-19 15:30:00,61.19,61.3,61.17,61.26,56500.0,58.2815,58.3863,58.2625,58.3482,56500.0
2013-04-22 09:30:00,61.37,61.55,60.62,60.65,87900.0,58.453,58.6244,57.7386,57.7672,87900.0
2013-04-22 10:00:00,60.64,60.64,59.97,60.38,34900.0,57.7577,57.7577,57.1195,57.51,34900.0
2013-04-22 10:30:00,60.47,60.8,60.27,60.67,39000.0,57.5957,57.91,57.4052,57.7862,39000.0
2013-04-22 11:00:00,60.67,60.73,60.52,60.71,60700.0,57.7862,57.8434,57.6434,57.8243,60700.0
2013-04-22 11:30:00,60.69,60.93,60.68,60.88,23100.0,57.8053,58.0339,57.7957,57.9862,23100.0
2013-04-22 12:00:00,60.86,61.19,60.86,61.13,38100.0,57.9672,58.2815,57.9672,58.2244,38100.0
2013-04-22 12:30:00,61.13,61.35,61.07,61.13,42900.0,58.2244,58.4339,58.1672,58.2244,42900.0
2013-04-22 13:00:00,61.18,61.22,61.06,61.09,46500.0,58.272,58.3101,58.1577,58.1863,46500.0
2013-04-22 13:30:00,61.08,61.24,60.99,61.15,29300.0,58.1767,58.3291,58.091,58.2434,29300.0
2013-04-22 14:00:00,61.14,61.33,61.08,61.22,52200.0,58.2339,58.4149,58.1767,58.3101,52200.0
2013-04-22 14:30:00,61.23,61.41,61.19,61.2,36700.0,58.3196,58.4911,58.2815,58.291,36700.0
2013-04-22 15:00:00,61.21,61.22,61.02,61.04,37700.0,58.3006,58.3101,58.1196,58.1386,37700.0
2013-04-22 15:30:00,61.05,61.21,61.03,61.08,78500.0,58.1482,58.3006,58.1291,58.1767,78500.0
2013-04-23 09:30:00,61.53,62.52,61.36,62.43,119100.0,58.6053,59.5483,58.4434,59.4626,119100.0
2013-04-23 10:00:00,62.44,62.62,62.39,62.57,70100.0,59.4721,59.6435,59.4245,59.5959,70100.0
2013-04-23 10:30:00,62.53,62.68,62.34,62.43,44900.0,59.5578,59.7007,59.3768,59.4626,44900.0
2013-04-23 11:00:00,62.42,62.63,62.32,62.35,45700.0,59.453,59.6531,59.3578,59.3864,45700.0
2013-04-23 11:30:00,62.36,62.47,62.2,62.41,44700.0,59.3959,59.5007,59.2435,59.4435,44700.0
2013-04-23 12:00:00,62.39,62.49,62.31,62.45,28400.0,59.4245,59.5197,59.3483,59.4816,28400.0
2013-04-23 12:30:00,62.44,62.68,62.41,62.68,52800.0,59.4721,59.7007,59.4435,59.7007,52800.0
2013-04-23 13:00:00,62.67,62.77,61.74,62.68,63000.0,59.6912,59.7864,58.8054,59.7007,63000.0
2013-04-23 13:30:00,62.64,63.05,62.6,62.94,74100.0,59.6626,60.0531,59.6245,59.9483,74100.0
2013-04-23 14:00:00,62.97,63.05,62.48,62.49,65900.0,59.9769,60.0531,59.5102,59.5197,65900.0
2013-04-23 14:30:00,62.46,62.73,62.36,62.7,37700.0,59.4911,59.7483,59.3959,59.7197,37700.0
2013-04-23 15:00:00,62.71,62.86,62.59,62.7,90400.0,59.7293,59.8721,59.615,59.7197,90400.0
2013-04-23 15:30:00,62.7,62.76,62.57,62.72,117700.0,59.7197,59.7769,59.5959,59.7388,117700.0
2013-04-24 09:30:00,62.92,63.18,62.56,62.56,50500.0,59.9293,60.1769,59.5864,59.5864,50500.0
2013-04-24 10:00:00,62.56,62.65,62.45,62.58,50400.0,59.5864,59.6721,59.4816,59.6054,50400.0
2013-04-24 10:30:00,62.57,62.69,62.46,62.57,35700.0,59.5959,59.7102,59.4911,59.5959,35700.0
2013-04-24 11:00:00,62.6,62.62,62.28,62.43,30300.0,59.6245,59.6435,59.3197,59.4626,30300.0
2013-04-24 11:30:00,62.41,62.93,62.41,62.9,40100.0,59.4435,59.9388,59.4435,59.9102,40100.0
2013-04-24 12:00:00,62.89,62.96,62.57,62.69,43400.0,59.9007,59.9674,59.5959,59.7102,43400.0
2013-04-24 12:30:00,62.69,62.88,62.64,62.79,24400.0,59.7102,59.8912,59.6626,59.8055,24400.0
2013-04-24 13:00:00,62.77,62.97,62.77,62.94,44100.0,59.7864,59.9769,59.7864,59.9483,44100.0
2013-04-24 13:30:00,62.91,62.93,62.81,62.88,69400.0,59.9198,59.9388,59.8245,59.8912,69400.0
2013-04-24 14:00:00,62.92,63.02,62.86,62.97,75600.0,59.9293,60.0245,59.8721,59.9769,75600.0
2013-04-24 14:30:00,62.97,63.0,62.85,62.97,76100.0,59.9769,60.0055,59.8626,59.9769,76100.0
2013-04-24 15:00:00,62.97,63.04,62.9,62.98,37000.0,59.9769,60.0436,59.9102,59.9864,37000.0
2013-04-24 15:30:00,62.97,63.0,62.49,62.74,227000.0,59.9769,60.0055,59.5197,59.7578,227000.0
2013-04-25 09:30:00,63.19,63.4,62.73,63.21,40200.0,60.1864,60.3865,59.7483,60.2055,40200.0
2013-04-25 10:00:00,63.27,63.42,63.0,63.26,91700.0,60.2626,60.4055,60.0055,60.2531,91700.0
2013-04-25 10:30:00,63.17,63.36,62.98,63.01,65500.0,60.1674,60.3484,59.9864,60.015,65500.0
2013-04-25 11:00:00,63.01,63.05,62.72,62.74,89200.0,60.015,60.0531,59.7388,59.7578,89200.0
2013-04-25 11:30:00,62.77,62.82,62.59,62.82,80900.0,59.7864,59.834,59.615,59.834,80900.0
2013-04-25 12:00:00,62.85,63.13,62.84,63.01,75600.0,59.8626,60.1293,59.8531,60.015,75600.0
2013-04-25 12:30:00,62.99,63.17,62.95,62.97,45000.0,59.9959,60.1674,59.9579,59.9769,45000.0
2013-04-25 13:00:00,62.98,63.27,62.9,63.23,67500.0,59.9864,60.2626,59.9102,60.2245,67500.0
2013-04-25 13:30:00,63.27,63.35,63.03,63.12,50000.0,60.2626,60.3388,60.034,60.1198,50000.0
2013-04-25 14:00:00,63.12,63.21,63.07,63.17,49700.0,60.1198,60.2055,60.0721,60.1674,49700.0
2013-04-25 14:30:00,63.19,63.22,63.06,63.07,71200.0,60.1864,60.215,60.0626,60.0721,71200.0
2013-04-25 15:00:00,63.07,63.16,62.83,63.0,118200.0,60.0721,60.1579,59.8436,60.0055,118200.0
2013-04-25 15:30:00,63.0,63.0,62.45,62.53,202700.0,60.0055,60.0055,59.4816,59.5578,202700.0
2013-04-26 09:30:00,64.0,65.52,64.0,64.52,194600.0,60.9579,62.4057,60.9579,61.4532,194600.0
2013-04-26 10:00:00,64.53,64.53,64.02,64.07,117800.0,61.4627,61.4627,60.977,61.0246,117800.0
2013-04-26 10:30:00,64.05,64.22,63.93,64.0,94000.0,61.0056,61.1675,60.8913,60.9579,94000.0
2013-04-26 11:00:00,64.0,64.47,63.95,64.2,53000.0,60.9579,61.4056,60.9103,61.1484,53000.0
2013-04-26 11:30:00,64.18,64.36,64.08,64.22,46800.0,61.1294,61.3008,61.0341,61.1675,46800.0
2013-04-26 12:00:00,64.22,64.22,64.03,64.06,61700.0,61.1675,61.1675,60.9865,61.0151,61700.0
2013-04-26 12:30:00,64.04,64.25,64.02,64.22,45400.0,60.996,61.1961,60.977,61.1675,45400.0
2013-04-26 13:00:00,64.23,64.45,64.2,64.34,41500.0,61.177,61.3866,61.1484,61.2818,41500.0
2013-04-26 13:30:00,64.35,64.53,64.32,64.35,31800.0,61.2913,61.4627,61.2627,61.2913,31800.0
2013-04-26 14:00:00,64.38,64.61,64.31,64.57,72900.0,61.3199,61.5389,61.2532,61.5008,72900.0
2013-04-26 14:30:00,64.58,64.99,64.58,64.98,254700.0,61.5104,61.9009,61.5104,61.8914,254700.0
2013-04-26 15:00:00,64.94,65.08,64.87,65.0,242100.0,61.8533,61.9866,61.7866,61.9104,242100.0
2013-04-26 15:30:00,65.0,65.02,64.71,64.78,239500.0,61.9104,61.9295,61.6342,61.7009,239500.0
2013-04-29 09:30:00,66.71,68.75,65.6,66.45,349700.0,63.5391,65.4822,62.4819,63.2915,349700.0
2013-04-29 10:00:00,66.5,66.65,66.29,66.36,168100.0,63.3391,63.482,63.1391,63.2058,168100.0
2013-04-29 10:30:00,66.37,66.43,66.02,66.21,76900.0,63.2153,63.2724,62.8819,63.0629,76900.0
2013-04-29 11:00:00,66.21,66.26,66.0,66.07,49000.0,63.0629,63.1105,62.8629,62.9296,49000.0
2013-04-29 11:30:00,66.05,66.11,65.85,66.01,35800.0,62.9105,62.9676,62.72,62.8724,35800.0
2013-04-29 12:00:00,65.99,66.09,65.9,66.01,44800.0,62.8534,62.9486,62.7676,62.8724,44800.0
2013-04-29 12:30:00,65.99,66.03,65.87,65.87,51700.0,62.8534,62.8915,62.7391,62.7391,51700.0
2013-04-29 13:00:00,65.87,65.88,65.56,65.56,36900.0,62.7391,62.7486,62.4438,62.4438,36900.0
2013-04-29 13:30:00,65.55,65.6,65.31,65.31,71400.0,62.4343,62.4819,62.2057,62.2057,71400.0
2013-04-29 14:00:00,65.3,65.57,65.29,65.52,114500.0,62.1962,62.4533,62.1866,62.4057,114500.0
2013-04-29 14:30:00,65.53,65.53,65.21,65.33,131800.0,62.4152,62.4152,62.1104,62.2247,131800.0
2013-04-29 15:00:00,65.35,65.41,65.25,65.36,142300.0,62.2438,62.3009,62.1485,62.2533,142300.0
2013-04-29 15:30:00,65.35,65.47,65.31,65.47,139500.0,62.2438,62.3581,62.2057,62.3581,139500.0
2013-04-30 09:30:00,65.56,66.46,65.5,65.63,90900.0,62.4438,63.301,62.3866,62.5105,90900.0
2013-04-30 10:00:00,65.66,66.1,65.48,65.99,77900.0,62.539,62.9581,62.3676,62.8534,77900.0
2013-04-30 10:30:00,65.98,65.98,65.62,65.79,50200.0,62.8438,62.8438,62.5009,62.6629,50200.0
2013-04-30 11:00:00,65.8,65.97,65.77,65.9,52600.0,62.6724,62.8343,62.6438,62.7676,52600.0
2013-04-30 11:30:00,65.91,66.31,65.91,66.25,56700.0,62.7772,63.1581,62.7772,63.101,56700.0
2013-04-30 12:00:00,66.25,66.46,66.18,66.31,68900.0,63.101,63.301,63.0343,63.1581,68900.0
2013-04-30 12:30:00,66.31,66.6,66.3,66.52,47500.0,63.1581,63.4344,63.1486,63.3582,47500.0
2013-04-30 13:00:00,66.5,66.51,66.28,66.28,22900.0,63.3391,63.3486,63.1296,63.1296,22900.0
2013-04-30 13:30:00,66.28,66.28,66.13,66.2,51400.0,63.1296,63.1296,62.9867,63.0534,51400.0
2013-04-30 14:00:00,66.2,66.35,66.15,66.33,43900.0,63.0534,63.1962,63.0057,63.1772,43900.0
2013-04-30 14:30:00,66.3,66.35,66.13,66.29,49400.0,63.1486,63.1962,62.9867,63.1391,49400.0
2013-04-30 15:00:00,66.29,66.29,66.05,66.09,55700.0,63.1391,63.1391,62.9105,62.9486,55700.0
2013-04-30 15:30:00,66.1,66.6,66.07,66.59,137400.0,62.9581,63.4344,62.9296,63.4248,137400.0
2013-05-01 09:30:00,66.51,67.16,66.51,66.62,66000.0,63.3486,63.9677,63.3486,63.4534,66000.0
2013-05-01 10:00:00,66.62,66.75,66.22,66.36,92000.0,63.4534,63.5772,63.0724,63.2058,92000.0
2013-05-01 10:30:00,66.33,66.57,66.33,66.45,31400.0,63.1772,63.4058,63.1772,63.2915,31400.0
2013-05-01 11:00:00,66.44,66.49,66.3,66.41,20200.0,63.282,63.3296,63.1486,63.2534,20200.0
2013-05-01 11:30:00,66.43,66.58,66.39,66.56,49100.0,63.2724,63.4153,63.2343,63.3963,49100.0
2013-05-01 12:00:00,66.56,66.56,66.3,66.32,42900.0,63.3963,63.3963,63.1486,63.1677,42900.0
2013-05-01 12:30:00,66.32,66.42,66.25,66.27,41700.0,63.1677,63.2629,63.101,63.12,41700.0
2013-05-01 13:00:00,66.27,66.3,66.0,66.12,30300.0,63.12,63.1486,62.8629,62.9772,30300.0
2013-05-01 13:30:00,66.13,66.16,65.82,65.87,37600.0,62.9867,63.0153,62.6914,62.7391,37600.0
2013-05-01 14:00:00,65.92,66.32,65.88,66.21,38100.0,62.7867,63.1677,62.7486,63.0629,38100.0
2013-05-01 14:30:00,66.21,66.22,65.9,65.94,28700.0,63.0629,63.0724,62.7676,62.8057,28700.0
2013-05-01 15:00:00,65.96,65.98,65.52,65.52,51400.0,62.8248,62.8438,62.4057,62.4057,51400.0
2013-05-01 15:30:00,65.51,65.65,65.2,65.31,150000.0,62.3962,62.5295,62.1009,62.2057,150000.0
2013-05-02 09:30:00,65.54,66.0,65.32,65.35,64800.0,62.4247,62.8629,62.2152,62.2438,64800.0
2013-05-02 10:00:00,65.35,66.36,65.35,66.36,62500.0,62.2438,63.2058,62.2438,63.2058,62500.0
2013-05-02 10:30:00,66.37,66.44,66.27,66.29,47300.0,63.2153,63.282,63.12,63.1391,47300.0
2013-05-02 11:00:00,66.25,66.55,66.21,66.42,39700.0,63.101,63.3867,63.0629,63.2629,39700.0
2013-05-02 11:30:00,66.43,66.44,66.25,66.29,29200.0,63.2724,63.282,63.101,63.1391,29200.0
2013-05-02 12:00:00,66.3,66.38,66.22,66.27,39500.0,63.1486,63.2248,63.0724,63.12,39500.0
2013-05-02 12:30:00,66.3,66.33,66.13,66.2,38900.0,63.1486,63.1772,62.9867,63.0534,38900.0
2013-05-02 13:00:00,66.19,66.24,66.06,66.06,70400.0,63.0438,63.0915,62.92,62.92,70400.0
2013-05-02 13:30:00,66.07,66.16,66.05,66.16,113800.0,62.9296,63.0153,62.9105,63.0153,113800.0
2013-05-02 14:00:00,66.18,66.18,65.91,66.08,101000.0,63.0343,63.0343,62.7772,62.9391,101000.0
2013-05-02 14:30:00,66.07,66.16,65.98,66.13,61100.0,62.9296,63.0153,62.8438,62.9867,61100.0
2013-05-02 15:00:00,66.12,66.12,65.94,66.07,68200.0,62.9772,62.9772,62.8057,62.9296,68200.0
2013-05-02 15:30:00,66.06,66.19,66.05,66.17,83900.0,62.92,63.0438,62.9105,63.0248,83900.0
2013-05-03 09:30:00,66.5,66.6,66.14,66.4,47200.0,63.3391,63.4344,62.9962,63.2439,47200.0
2013-05-03 10:00:00,66.41,66.56,66.21,66.29,119700.0,63.2534,63.3963,63.0629,63.1391,119700.0
2013-05-03 10:30:00,66.35,66.36,66.09,66.16,91300.0,63.1962,63.2058,62.9486,63.0153,91300.0
2013-05-03 11:00:00,66.16,66.18,66.01,66.16,56100.0,63.0153,63.0343,62.8724,63.0153,56100.0
2013-05-03 11:30:00,66.16,66.22,66.12,66.17,60200.0,63.0153,63.0724,62.9772,63.0248,60200.0
2013-05-03 12:00:00,66.15,66.26,66.06,66.23,25800.0,63.0057,63.1105,62.92,63.0819,25800.0
2013-05-03 12:30:00,66.25,66.26,66.05,66.06,35200.0,63.101,63.1105,62.9105,62.92,35200.0
2013-05-03 13:00:00,66.05,66.06,65.71,65.72,28400.0,62.9105,62.92,62.5867,62.5962,28400.0
2013-05-03 13:30:00,65.73,65.84,65.72,65.79,18200.0,62.6057,62.7105,62.5962,62.6629,18200.0
2013-05-03 14:00:00,65.81,66.05,65.75,65.91,40300.0,62.6819,62.9105,62.6248,62.7772,40300.0
2013-05-03 14:30:00,65.95,65.95,65.8,65.81,24100.0,62.8153,62.8153,62.6724,62.6819,24100.0
2013-05-03 15:00:00,65.81,65.83,65.56,65.61,65600.0,62.6819,62.701,62.4438,62.4914,65600.0
2013-05-03 15:30:00,65.62,65.73,65.57,65.63,107700.0,62.5009,62.6057,62.4533,62.5105,107700.0
2013-05-06 09:30:00,65.81,65.93,65.42,65.82,32700.0,62.6819,62.7962,62.3104,62.6914,32700.0
2013-05-06 10:00:00,65.79,66.09,65.54,66.09,54200.0,62.6629,62.9486,62.4247,62.9486,54200.0
2013-05-06 10:30:00,66.08,66.4,65.99,66.21,44400.0,62.9391,63.2439,62.8534,63.0629,44400.0
2013-05-06 11:00:00,66.18,66.32,66.17,66.21,45900.0,63.0343,63.1677,63.0248,63.0629,45900.0
2013-05-06 11:30:00,66.19,66.29,66.1,66.26,32900.0,63.0438,63.1391,62.9581,63.1105,32900.0
2013-05-06 12:00:00,66.28,66.47,66.25,66.38,35800.0,63.1296,63.3105,63.101,63.2248,35800.0
2013-05-06 12:30:00,66.39,66.57,66.39,66.55,54800.0,63.2343,63.4058,63.2343,63.3867,54800.0
2013-05-06 13:00:00,66.54,66.64,66.54,66.63,23000.0,63.3772,63.4725,63.3772,63.4629,23000.0
2013-05-06 13:30:00,66.62,66.84,66.56,66.8,54700.0,63.4534,63.663,63.3963,63.6249,54700.0
2013-05-06 14:00:00,66.8,66.87,66.73,66.83,43000.0,63.6249,63.6915,63.5582,63.6534,43000.0
2013-05-06 14:30:00,66.81,66.84,66.77,66.78,29200.0,63.6344,63.663,63.5963,63.6058,29200.0
2013-05-06 15:00:00,66.79,66.79,66.64,66.66,41800.0,63.6153,63.6153,63.4725,63.4915,41800.0
2013-05-06 15:30:00,66.67,66.75,66.64,66.74,69700.0,63.501,63.5772,63.4725,63.5677,69700.0
2013-05-07 09:30:00,66.7,67.0,66.31,66.91,32100.0,63.5296,63.8153,63.1581,63.7296,32100.0
2013-05-07 10:00:00,66.9,66.9,66.62,66.78,39900.0,63.7201,63.7201,63.4534,63.6058,39900.0
2013-05-07 10:30:00,66.76,66.86,66.72,66.75,40200.0,63.5868,63.682,63.5487,63.5772,40200.0
2013-05-07 11:00:00,66.78,66.94,66.74,66.9,67800.0,63.6058,63.7582,63.5677,63.7201,67800.0
2013-05-07 11:30:00,66.9,67.09,66.86,67.03,17000.0,63.7201,63.9011,63.682,63.8439,17000.0
2013-05-07 12:00:00,67.05,67.25,67.05,67.14,16000.0,63.863,64.0535,63.863,63.9487,16000.0
2013-05-07 12:30:00,67.14,67.39,67.11,67.35,26000.0,63.9487,64.1868,63.9201,64.1487,26000.0
2013-05-07 13:00:00,67.33,67.35,67.15,67.15,62000.0,64.1297,64.1487,63.9582,63.9582,62000.0
2013-05-07 13:30:00,67.14,67.17,67.0,67.02,12700.0,63.9487,63.9773,63.8153,63.8344,12700.0
2013-05-07 14:00:00,67.03,67.12,66.93,66.93,20100.0,63.8439,63.9296,63.7487,63.7487,20100.0
2013-05-07 14:30:00,66.9,67.1,66.86,67.09,21900.0,63.7201,63.9106,63.682,63.9011,21900.0
2013-05-07 15:00:00,67.09,67.11,66.92,66.96,30300.0,63.9011,63.9201,63.7391,63.7772,30300.0
2013-05-07 15:30:00,66.97,67.02,66.78,66.86,84700.0,63.7868,63.8344,63.6058,63.682,84700.0
2013-05-08 09:30:00,66.9,67.46,66.9,67.33,24200.0,63.7201,64.2535,63.7201,64.1297,24200.0
2013-05-08 10:00:00,67.35,67.48,67.14,67.14,28400.0,64.1487,64.2725,63.9487,63.9487,28400.0
2013-05-08 10:30:00,67.19,67.27,67.04,67.1,23800.0,63.9963,64.0725,63.8534,63.9106,23800.0
2013-05-08 11:00:00,67.11,67.27,67.08,67.24,46300.0,63.9201,64.0725,63.8915,64.0439,46300.0
2013-05-08 11:30:00,67.24,67.24,67.01,67.01,33100.0,64.0439,64.0439,63.8249,63.8249,33100.0
2013-05-08 12:00:00,66.97,67.09,66.87,67.07,15600.0,63.7868,63.9011,63.6915,63.882,15600.0
2013-05-08 12:30:00,67.02,67.15,66.97,67.15,39500.0,63.8344,63.9582,63.7868,63.9582,39500.0
2013-05-08 13:00:00,67.15,67.2,67.02,67.2,14100.0,63.9582,64.0058,63.8344,64.0058,14100.0
2013-05-08 13:30:00,67.19,67.34,67.16,67.17,26300.0,63.9963,64.1392,63.9677,63.9773,26300.0
2013-05-08 14:00:00,67.17,67.2,67.07,67.18,30500.0,63.9773,64.0058,63.882,63.9868,30500.0
2013-05-08 14:30:00,67.17,67.24,67.06,67.2,25600.0,63.9773,64.0439,63.8725,64.0058,25600.0
2013-05-08 15:00:00,67.19,67.59,67.18,67.54,48800.0,63.9963,64.3773,63.9868,64.3297,48800.0
2013-05-08 15:30:00,67.53,67.6,67.35,67.59,103700.0,64.3202,64.3868,64.1487,64.3773,103700.0
2013-05-09 09:30:00,67.63,67.77,67.52,67.61,12200.0,64.4154,64.5487,64.3106,64.3964,12200.0
2013-05-09 10:00:00,67.56,67.58,66.87,66.94,32900.0,64.3487,64.3678,63.6915,63.7582,32900.0
2013-05-09 10:30:00,66.94,67.27,66.94,67.24,12000.0,63.7582,64.0725,63.7582,64.0439,12000.0
2013-05-09 11:00:00,67.23,67.41,67.2,67.21,25900.0,64.0344,64.2059,64.0058,64.0154,25900.0
2013-05-09 11:30:00,67.21,67.21,66.95,66.97,27400.0,64.0154,64.0154,63.7677,63.7868,27400.0
2013-05-09 12:00:00,66.98,67.05,66.87,66.96,26300.0,63.7963,63.863,63.6915,63.7772,26300.0
2013-05-09 12:30:00,66.98,67.21,66.98,67.21,27900.0,63.7963,64.0154,63.7963,64.0154,27900.0
2013-05-09 13:00:00,67.2,67.28,67.14,67.21,26100.0,64.0058,64.082,63.9487,64.0154,26100.0
2013-05-09 13:30:00,67.22,67.38,67.2,67.26,59700.0,64.0249,64.1773,64.0058,64.063,59700.0
2013-05-09 14:00:00,67.27,67.47,67.27,67.42,44300.0,64.0725,64.263,64.0725,64.2154,44300.0
2013-05-09 14:30:00,67.43,67.44,66.92,66.92,49500.0,64.2249,64.2344,63.7391,63.7391,49500.0
2013-05-09 15:00:00,66.93,67.1,66.85,67.04,88200.0,63.7487,63.9106,63.6725,63.8534,88200.0
2013-05-09 15:30:00,67.06,67.13,66.81,66.99,96500.0,63.8725,63.9392,63.6344,63.8058,96500.0
2013-05-10 09:30:00,67.21,67.38,66.85,67.29,34400.0,64.0154,64.1773,63.6725,64.0916,34400.0
2013-05-10 10:00:00,67.32,67.6,67.28,67.57,24400.0,64.1201,64.3868,64.082,64.3583,24400.0
2013-05-10 10:30:00,67.53,67.58,67.22,67.48,56600.0,64.3202,64.3678,64.0249,64.2725,56600.0
2013-05-10 11:00:00,67.46,67.72,67.39,67.59,43000.0,64.2535,64.5011,64.1868,64.3773,43000.0
2013-05-10 11:30:00,67.62,67.74,67.57,67.58,28700.0,64.4059,64.5202,64.3583,64.3678,28700.0
2013-05-10 12:00:00,67.57,67.62,67.42,67.5,19800.0,64.3583,64.4059,64.2154,64.2916,19800.0
2013-05-10 12:30:00,67.52,67.53,67.35,67.46,43200.0,64.3106,64.3202,64.1487,64.2535,43200.0
2013-05-10 13:00:00,67.48,67.73,67.47,67.59,21800.0,64.2725,64.5106,64.263,64.3773,21800.0
2013-05-10 13:30:00,67.57,67.62,67.4,67.51,28800.0,64.3583,64.4059,64.1963,64.3011,28800.0
2013-05-10 14:00:00,67.47,67.6,67.45,67.55,43600.0,64.263,64.3868,64.244,64.3392,43600.0
2013-05-10 14:30:00,67.55,67.59,67.47,67.48,18700.0,64.3392,64.3773,64.263,64.2725,18700.0
2013-05-10 15:00:00,67.48,67.58,67.44,67.44,27300.0,64.2725,64.3678,64.2344,64.2344,27300.0
2013-05-10 15:30:00,67.45,67.5,67.37,67.44,77800.0,64.244,64.2916,64.1678,64.2344,77800.0
2013-05-13 09:30:00,67.39,67.59,67.2,67.41,26200.0,64.1868,64.3773,64.0058,64.2059,26200.0
2013-05-13 10:00:00,67.35,67.48,67.22,67.33,39600.0,64.1487,64.2725,64.0249,64.1297,39600.0
2013-05-13 10:30:00,67.35,67.37,67.26,67.33,35200.0,64.1487,64.1678,64.063,64.1297,35200.0
2013-05-13 11:00:00,67.33,67.47,67.27,67.35,27300.0,64.1297,64.263,64.0725,64.1487,27300.0
2013-05-13 11:30:00,67.35,67.53,67.35,67.44,27200.0,64.1487,64.3202,64.1487,64.2344,27200.0
2013-05-13 12:00:00,67.42,67.55,67.42,67.48,26500.0,64.2154,64.3392,64.2154,64.2725,26500.0
2013-05-13 12:30:00,67.49,67.52,67.48,67.51,33200.0,64.2821,64.3106,64.2725,64.3011,33200.0
2013-05-13 13:00:00,67.51,67.55,67.48,67.5,20900.0,64.3011,64.3392,64.2725,64.2916,20900.0
2013-05-13 13:30:00,67.5,67.55,67.48,67.55,31800.0,64.2916,64.3392,64.2725,64.3392,31800.0
2013-05-13 14:00:00,67.54,67.56,67.48,67.53,34700.0,64.3297,64.3487,64.2725,64.3202,34700.0
2013-05-13 14:30:00,67.54,67.57,67.49,67.55,30200.0,64.3297,64.3583,64.2821,64.3392,30200.0
2013-05-13 15:00:00,67.54,67.57,67.49,67.5,50100.0,64.3297,64.3583,64.2821,64.2916,50100.0
2013-05-13 15:30:00,67.49,67.59,67.48,67.58,95000.0,64.2821,64.3773,64.2725,64.3678,95000.0
2013-05-14 09:30:00,67.6,68.11,67.51,67.93,23300.0,64.3868,64.8726,64.3011,64.7011,23300.0
2013-05-14 10:00:00,67.94,68.01,67.62,67.74,35300.0,64.7107,64.7773,64.4059,64.5202,35300.0
2013-05-14 10:30:00,67.72,67.93,67.61,67.93,25500.0,64.5011,64.7011,64.3964,64.7011,25500.0
2013-05-14 11:00:00,67.94,68.14,67.89,68.11,16000.0,64.7107,64.9012,64.663,64.8726,16000.0
2013-05-14 11:30:00,68.12,68.22,68.11,68.18,21000.0,64.8821,64.9774,64.8726,64.9393,21000.0
2013-05-14 12:00:00,68.16,68.28,68.13,68.25,42000.0,64.9202,65.0345,64.8916,65.0059,42000.0
2013-05-14 12:30:00,68.23,68.36,68.22,68.35,45100.0,64.9869,65.1107,64.9774,65.1012,45100.0
2013-05-14 13:00:00,68.34,68.43,68.33,68.43,17100.0,65.0917,65.1774,65.0821,65.1774,17100.0
2013-05-14 13:30:00,68.41,68.58,68.41,68.58,54300.0,65.1583,65.3202,65.1583,65.3202,54300.0
2013-05-14 14:00:00,68.55,68.67,68.46,68.66,50900.0,65.2917,65.406,65.2059,65.3964,50900.0
2013-05-14 14:30:00,68.66,68.76,68.65,68.73,66400.0,65.3964,65.4917,65.3869,65.4631,66400.0
2013-05-14 15:00:00,68.73,68.89,68.71,68.82,45100.0,65.4631,65.6155,65.4441,65.5488,45100.0
2013-05-14 15:30:00,68.81,69.06,68.8,69.04,140300.0,65.5393,65.7774,65.5298,65.7584,140300.0
2013-05-15 09:30:00,68.46,68.75,68.34,68.53,117800.0,65.2059,65.4822,65.0917,65.2726,117800.0
2013-05-15 10:00:00,68.57,68.81,68.49,68.78,95200.0,65.3107,65.5393,65.2345,65.5107,95200.0
2013-05-15 10:30:00,68.76,68.91,68.6,68.91,23000.0,65.4917,65.6346,65.3393,65.6346,23000.0
2013-05-15 11:00:00,68.91,69.0,68.75,68.85,40500.0,65.6346,65.7203,65.4822,65.5774,40500.0
2013-05-15 11:30:00,68.85,68.94,68.74,68.76,46100.0,65.5774,65.6631,65.4726,65.4917,46100.0
2013-05-15 12:00:00,68.78,69.22,68.76,69.22,49000.0,65.5107,65.9298,65.4917,65.9298,49000.0
2013-05-15 12:30:00,69.22,69.3,69.11,69.24,29700.0,65.9298,66.006,65.8251,65.9489,29700.0
2013-05-15 13:00:00,69.22,69.24,69.09,69.17,27700.0,65.9298,65.9489,65.806,65.8822,27700.0
2013-05-15 13:30:00,69.16,69.18,69.0,69.1,82500.0,65.8727,65.8917,65.7203,65.8155,82500.0
2013-05-15 14:00:00,69.09,69.11,68.86,68.86,36900.0,65.806,65.8251,65.5869,65.5869,36900.0
2013-05-15 14:30:00,68.86,69.03,68.83,68.97,90200.0,65.5869,65.7489,65.5584,65.6917,90200.0
2013-05-15 15:00:00,68.89,69.03,68.87,69.03,40800.0,65.6155,65.7489,65.5965,65.7489,40800.0
2013-05-15 15:30:00,69.03,69.2,68.99,69.09,53600.0,65.7489,65.9108,65.7108,65.806,53600.0
2013-05-16 09:30:00,69.05,69.05,68.67,68.72,46800.0,65.7679,65.7679,65.406,65.4536,46800.0
2013-05-16 10:00:00,68.69,68.83,68.56,68.59,119000.0,65.425,65.5584,65.3012,65.3298,119000.0
2013-05-16 10:30:00,68.57,68.75,68.55,68.67,48600.0,65.3107,65.4822,65.2917,65.406,48600.0
2013-05-16 11:00:00,68.67,68.71,68.6,68.63,65100.0,65.406,65.4441,65.3393,65.3679,65100.0
2013-05-16 11:30:00,68.63,68.65,68.37,68.37,23900.0,65.3679,65.3869,65.1202,65.1202,23900.0
2013-05-16 12:00:00,68.36,68.52,68.31,68.32,83500.0,65.1107,65.2631,65.0631,65.0726,83500.0
2013-05-16 12:30:00,68.31,68.35,68.27,68.32,62400.0,65.0631,65.1012,65.025,65.0726,62400.0
2013-05-16 13:00:00,68.3,68.3,68.03,68.03,58500.0,65.0536,65.0536,64.7964,64.7964,58500.0
2013-05-16 13:30:00,68.04,68.06,67.97,68.01,43200.0,64.8059,64.825,64.7392,64.7773,43200.0
2013-05-16 14:00:00,68.01,68.09,67.96,68.02,45400.0,64.7773,64.8535,64.7297,64.7869,45400.0
2013-05-16 14:30:00,68.04,68.1,67.94,67.98,62500.0,64.8059,64.8631,64.7107,64.7488,62500.0
2013-05-16 15:00:00,67.99,68.01,67.81,67.83,56100.0,64.7583,64.7773,64.5868,64.6059,56100.0
2013-05-16 15:30:00,67.84,68.0,67.81,67.96,100800.0,64.6154,64.7678,64.5868,64.7297,100800.0
2013-05-17 09:30:00,67.72,67.72,66.83,67.1,155600.0,64.5011,64.5011,63.6534,63.9106,155600.0
2013-05-17 10:00:00,67.11,67.67,67.11,67.65,62000.0,63.9201,64.4535,63.9201,64.4344,62000.0
2013-05-17 10:30:00,67.66,67.78,67.6,67.61,33400.0,64.444,64.5583,64.3868,64.3964,33400.0
2013-05-17 11:00:00,67.57,67.59,67.23,67.23,56000.0,64.3583,64.3773,64.0344,64.0344,56000.0
2013-05-17 11:30:00,67.23,67.35,67.07,67.11,99200.0,64.0344,64.1487,63.882,63.9201,99200.0
2013-05-17 12:00:00,67.13,67.16,67.02,67.11,60800.0,63.9392,63.9677,63.8344,63.9201,60800.0
2013-05-17 12:30:00,67.1,67.1,66.74,66.77,86900.0,63.9106,63.9106,63.5677,63.5963,86900.0
2013-05-17 13:00:00,66.77,66.9,66.72,66.87,46800.0,63.5963,63.7201,63.5487,63.6915,46800.0
2013-05-17 13:30:00,66.87,66.89,66.81,66.86,38100.0,63.6915,63.7106,63.6344,63.682,38100.0
2013-05-17 14:00:00,66.86,66.86,66.48,66.51,85400.0,63.682,63.682,63.3201,63.3486,85400.0
2013-05-17 14:30:00,66.5,66.69,66.49,66.67,51900.0,63.3391,63.5201,63.3296,63.501,51900.0
2013-05-17 15:00:00,66.68,66.73,66.52,66.71,63300.0,63.5106,63.5582,63.3582,63.5391,63300.0
2013-05-17 15:30:00,66.7,67.05,66.65,67.05,205400.0,63.5296,63.863,63.482,63.863,205400.0
2013-05-20 09:30:00,67.0,67.34,66.89,67.21,51800.0,63.8153,64.1392,63.7106,64.0154,51800.0
2013-05-20 10:00:00,67.23,67.23,66.95,66.96,28700.0,64.0344,64.0344,63.7677,63.7772,28700.0
2013-05-20 10:30:00,66.96,67.05,66.94,66.94,28200.0,63.7772,63.863,63.7582,63.7582,28200.0
2013-05-20 11:00:00,66.97,67.18,66.97,67.18,37200.0,63.7868,63.9868,63.7868,63.9868,37200.0
2013-05-20 11:30:00,67.18,67.25,66.97,67.0,36000.0,63.9868,64.0535,63.7868,63.8153,36000.0
2013-05-20 12:00:00,66.99,67.07,66.97,67.03,52700.0,63.8058,63.882,63.7868,63.8439,52700.0
2013-05-20 12:30:00,67.02,67.13,66.97,67.09,69600.0,63.8344,63.9392,63.7868,63.9011,69600.0
2013-05-20 13:00:00,67.08,67.15,66.92,66.92,64400.0,63.8915,63.9582,63.7391,63.7391,64400.0
2013-05-20 13:30:00,66.89,66.93,66.58,66.58,22200.0,63.7106,63.7487,63.4153,63.4153,22200.0
2013-05-20 14:00:00,66.57,66.76,66.56,66.7,37300.0,63.4058,63.5868,63.3963,63.5296,37300.0
2013-05-20 14:30:00,66.7,66.73,66.24,66.25,101200.0,63.5296,63.5582,63.0915,63.101,101200.0
2013-05-20 15:00:00,66.28,66.61,66.26,66.53,44800.0,63.1296,63.4439,63.1105,63.3677,44800.0
2013-05-20 15:30:00,66.55,66.7,66.46,66.64,77100.0,63.3867,63.5296,63.301,63.4725,77100.0
2013-05-21 09:30:00,66.65,66.9,66.31,66.41,37700.0,63.482,63.7201,63.1581,63.2534,37700.0
2013-05-21 10:00:00,66.38,66.49,66.04,66.1,66500.0,63.2248,63.3296,62.901,62.9581,66500.0
2013-05-21 10:30:00,66.13,66.29,66.11,66.21,54600.0,62.9867,63.1391,62.9676,63.0629,54600.0
2013-05-21 11:00:00,66.2,66.26,65.9,65.94,34800.0,63.0534,63.1105,62.7676,62.8057,34800.0
2013-05-21 11:30:00,65.98,66.14,65.88,65.88,26500.0,62.8438,62.9962,62.7486,62.7486,26500.0
2013-05-21 12:00:00,65.87,66.0,65.87,65.94,37400.0,62.7391,62.8629,62.7391,62.8057,37400.0
2013-05-21 12:30:00,65.95,66.13,65.95,66.11,19800.0,62.8153,62.9867,62.8153,62.9676,19800.0
2013-05-21 13:00:00,66.11,66.36,66.11,66.33,16900.0,62.9676,63.2058,62.9676,63.1772,16900.0
2013-05-21 13:30:00,66.33,66.48,66.33,66.47,18500.0,63.1772,63.3201,63.1772,63.3105,18500.0
2013-05-21 14:00:00,66.46,66.61,66.41,66.52,44400.0,63.301,63.4439,63.2534,63.3582,44400.0
2013-05-21 14:30:00,66.5,66.65,66.44,66.48,24300.0,63.3391,63.482,63.282,63.3201,24300.0
2013-05-21 15:00:00,66.48,66.54,66.37,66.4,34000.0,63.3201,63.3772,63.2153,63.2439,34000.0
2013-05-21 15:30:00,66.4,66.53,66.37,66.39,37400.0,63.2439,63.3677,63.2153,63.2343,37400.0
2013-05-22 09:30:00,66.7,67.63,66.4,67.63,143000.0,63.5296,64.4154,63.2439,64.4154,143000.0
2013-05-22 10:00:00,67.55,68.09,67.47,68.08,52800.0,64.3392,64.8535,64.263,64.844,52800.0
2013-05-22 10:30:00,68.04,68.05,67.3,67.37,110300.0,64.8059,64.8154,64.1011,64.1678,110300.0
2013-05-22 11:00:00,67.38,67.42,67.07,67.38,129300.0,64.1773,64.2154,63.882,64.1773,129300.0
2013-05-22 11:30:00,67.39,67.44,67.18,67.2,29700.0,64.1868,64.2344,63.9868,64.0058,29700.0
2013-05-22 12:00:00,67.22,67.27,67.01,67.01,27200.0,64.0249,64.0725,63.8249,63.8249,27200.0
2013-05-22 12:30:00,67.0,67.2,66.98,67.2,33100.0,63.8153,64.0058,63.7963,64.0058,33100.0
2013-05-22 13:00:00,67.19,67.2,66.76,66.81,30200.0,63.9963,64.0058,63.5868,63.6344,30200.0
2013-05-22 13:30:00,66.78,66.82,66.6,66.66,47200.0,63.6058,63.6439,63.4344,63.4915,47200.0
2013-05-22 14:00:00,66.69,66.74,66.15,66.3,57400.0,63.5201,63.5677,63.0057,63.1486,57400.0
2013-05-22 14:30:00,66.3,66.44,66.16,66.39,55500.0,63.1486,63.282,63.0153,63.2343,55500.0
2013-05-22 15:00:00,66.43,66.43,66.03,66.07,73000.0,63.2724,63.2724,62.8915,62.9296,73000.0
2013-05-22 15:30:00,66.06,66.67,66.02,66.65,220300.0,62.92,63.501,62.8819,63.482,220300.0
2013-05-23 09:30:00,66.24,66.37,65.65,65.77,35600.0,63.0915,63.2153,62.5295,62.6438,35600.0
2013-05-23 10:00:00,65.76,66.21,65.76,66.17,49700.0,62.6343,63.0629,62.6343,63.0248,49700.0
2013-05-23 10:30:00,66.2,66.78,66.2,66.55,86300.0,63.0534,63.6058,63.0534,63.3867,86300.0
2013-05-23 11:00:00,66.55,67.1,66.55,66.88,26400.0,63.3867,63.9106,63.3867,63.701,26400.0
2013-05-23 11:30:00,66.84,67.08,66.82,66.91,22300.0,63.663,63.8915,63.6439,63.7296,22300.0
2013-05-23 12:00:00,66.94,67.12,66.9,66.97,24300.0,63.7582,63.9296,63.7201,63.7868,24300.0
2013-05-23 12:30:00,66.92,66.96,66.73,66.78,9500.0,63.7391,63.7772,63.5582,63.6058,9500.0
2013-05-23 13:00:00,66.78,66.81,66.64,66.72,14000.0,63.6058,63.6344,63.4725,63.5487,14000.0
2013-05-23 13:30:00,66.72,66.81,66.61,66.81,18700.0,63.5487,63.6344,63.4439,63.6344,18700.0
2013-05-23 14:00:00,66.82,66.97,66.77,66.89,15900.0,63.6439,63.7868,63.5963,63.7106,15900.0
2013-05-23 14:30:00,66.85,67.0,66.7,66.96,27400.0,63.6725,63.8153,63.5296,63.7772,27400.0
2013-05-23 15:00:00,66.96,67.04,66.81,66.9,32200.0,63.7772,63.8534,63.6344,63.7201,32200.0
2013-05-23 15:30:00,66.9,67.03,66.85,67.02,66000.0,63.7201,63.8439,63.6725,63.8344,66000.0
2013-05-24 09:30:00,66.56,66.73,66.52,66.6,22000.0,63.3963,63.5582,63.3582,63.4344,22000.0
2013-05-24 10:00:00,66.53,66.57,66.32,66.41,40900.0,63.3677,63.4058,63.1677,63.2534,40900.0
2013-05-24 10:30:00,66.37,66.57,66.27,66.29,17200.0,63.2153,63.4058,63.12,63.1391,17200.0
2013-05-24 11:00:00,66.29,66.3,66.15,66.15,28400.0,63.1391,63.1486,63.0057,63.0057,28400.0
2013-05-24 11:30:00,66.14,66.44,66.1,66.44,19300.0,62.9962,63.282,62.9581,63.282,19300.0
2013-05-24 12:00:00,66.39,66.53,66.39,66.5,15700.0,63.2343,63.3677,63.2343,63.3391,15700.0
2013-05-24 12:30:00,66.52,66.52,66.26,66.34,15000.0,63.3582,63.3582,63.1105,63.1867,15000.0
2013-05-24 13:00:00,66.3,66.59,66.29,66.58,25800.0,63.1486,63.4248,63.1391,63.4153,25800.0
2013-05-24 13:30:00,66.56,66.58,66.46,66.52,19500.0,63.3963,63.4153,63.301,63.3582,19500.0
2013-05-24 14:00:00,66.52,66.73,66.5,66.66,15200.0,63.3582,63.5582,63.3391,63.4915,15200.0
2013-05-24 14:30:00,66.65,66.78,66.52,66.73,44700.0,63.482,63.6058,63.3582,63.5582,44700.0
2013-05-24 15:00:00,66.72,66.78,66.64,66.7,52600.0,63.5487,63.6058,63.4725,63.5296,52600.0
2013-05-24 15:30:00,66.68,66.74,66.6,66.73,107400.0,63.5106,63.5677,63.4344,63.5582,107400.0
2013-05-28 09:30:00,67.55,68.84,67.55,68.8,79100.0,64.3392,65.5679,64.3392,65.5298,79100.0
2013-05-28 10:00:00,68.78,69.24,68.77,69.13,80600.0,65.5107,65.9489,65.5012,65.8441,80600.0
2013-05-28 10:30:00,69.12,69.13,68.72,68.76,61900.0,65.8346,65.8441,65.4536,65.4917,61900.0
2013-05-28 11:00:00,68.77,68.85,68.36,68.49,95100.0,65.5012,65.5774,65.1107,65.2345,95100.0
2013-05-28 11:30:00,68.46,68.8,68.33,68.5,110400.0,65.2059,65.5298,65.0821,65.244,110400.0
2013-05-28 12:00:00,68.51,68.8,68.5,68.74,21600.0,65.2536,65.5298,65.244,65.4726,21600.0
2013-05-28 12:30:00,68.7,68.81,68.64,68.68,24400.0,65.4345,65.5393,65.3774,65.4155,24400.0
2013-05-28 13:00:00,68.75,68.81,68.59,68.59,9500.0,65.4822,65.5393,65.3298,65.3298,9500.0
2013-05-28 13:30:00,68.58,68.63,68.42,68.47,31400.0,65.3202,65.3679,65.1678,65.2155,31400.0
2013-05-28 14:00:00,68.5,68.65,68.42,68.53,115800.0,65.244,65.3869,65.1678,65.2726,115800.0
2013-05-28 14:30:00,68.51,68.76,68.5,68.71,32700.0,65.2536,65.4917,65.244,65.4441,32700.0
2013-05-28 15:00:00,68.74,69.08,68.64,69.06,57100.0,65.4726,65.7965,65.3774,65.7774,57100.0
2013-05-28 15:30:00,68.99,69.5,68.99,69.39,187300.0,65.7108,66.1965,65.7108,66.0917,187300.0
2013-05-29 09:30:00,68.89,69.13,67.93,68.01,158900.0,65.6155,65.8441,64.7011,64.7773,158900.0
2013-05-29 10:00:00,67.99,68.09,67.55,67.57,122400.0,64.7583,64.8535,64.3392,64.3583,122400.0
2013-05-29 10:30:00,67.58,67.68,67.28,67.28,90600.0,64.3678,64.463,64.082,64.082,90600.0
2013-05-29 11:00:00,67.28,67.74,67.12,67.74,33700.0,64.082,64.5202,63.9296,64.5202,33700.0
2013-05-29 11:30:00,67.74,67.81,67.46,67.6,34800.0,64.5202,64.5868,64.2535,64.3868,34800.0
2013-05-29 12:00:00,67.6,67.77,67.59,67.6,47500.0,64.3868,64.5487,64.3773,64.3868,47500.0
2013-05-29 12:30:00,67.6,67.64,67.21,67.21,45900.0,64.3868,64.4249,64.0154,64.0154,45900.0
2013-05-29 13:00:00,67.2,67.31,67.14,67.3,59600.0,64.0058,64.1106,63.9487,64.1011,59600.0
2013-05-29 13:30:00,67.3,67.73,67.3,67.73,24100.0,64.1011,64.5106,64.1011,64.5106,24100.0
2013-05-29 14:00:00,67.72,67.89,67.57,67.58,21100.0,64.5011,64.663,64.3583,64.3678,21100.0
2013-05-29 14:30:00,67.57,67.66,67.43,67.52,36000.0,64.3583,64.444,64.2249,64.3106,36000.0
2013-05-29 15:00:00,67.52,67.66,67.5,67.58,56800.0,64.3106,64.444,64.2916,64.3678,56800.0
2013-05-29 15:30:00,67.59,67.69,67.49,67.52,111600.0,64.3773,64.4725,64.2821,64.3106,111600.0
2013-05-30 09:30:00,68.1,68.95,68.1,68.75,160300.0,64.9092,65.7194,64.9092,65.5288,160300.0
2013-05-30 10:00:00,68.67,68.77,68.41,68.5,89200.0,65.4525,65.5478,65.2047,65.2905,89200.0
2013-05-30 10:30:00,68.52,68.81,68.52,68.74,34100.0,65.3095,65.586,65.3095,65.5192,34100.0
2013-05-30 11:00:00,68.76,68.95,68.67,68.91,47300.0,65.5383,65.7194,65.4525,65.6813,47300.0
2013-05-30 11:30:00,68.91,69.26,68.91,69.24,58300.0,65.6813,66.0149,65.6813,65.9958,58300.0
2013-05-30 12:00:00,69.25,69.5,69.2,69.49,100100.0,66.0053,66.2436,65.9577,66.2341,100100.0
2013-05-30 12:30:00,69.5,69.54,69.39,69.53,25200.0,66.2436,66.2818,66.1388,66.2722,25200.0
2013-05-30 13:00:00,69.52,69.71,69.48,69.71,90200.0,66.2627,66.4438,66.2246,66.4438,90200.0
2013-05-30 13:30:00,69.69,70.36,69.64,70.36,133000.0,66.4247,67.0633,66.3771,67.0633,133000.0
2013-05-30 14:00:00,70.35,70.42,70.06,70.4,73300.0,67.0538,67.1205,66.7774,67.1015,73300.0
2013-05-30 14:30:00,70.39,70.44,70.06,70.09,51300.0,67.0919,67.1396,66.7774,66.806,51300.0
2013-05-30 15:00:00,70.07,70.28,70.07,70.22,84300.0,66.7869,66.9871,66.7869,66.9299,84300.0
2013-05-30 15:30:00,70.22,70.3,70.09,70.24,117700.0,66.9299,67.0061,66.806,66.949,117700.0
2013-05-31 09:30:00,69.85,70.28,69.51,69.76,78100.0,66.5772,66.9871,66.2532,66.4914,78100.0
2013-05-31 10:00:00,69.82,70.01,69.66,69.85,55600.0,66.5486,66.7297,66.3961,66.5772,55600.0
2013-05-31 10:30:00,69.85,70.16,69.76,70.12,58600.0,66.5772,66.8727,66.4914,66.8346,58600.0
2013-05-31 11:00:00,70.21,70.32,70.08,70.17,43800.0,66.9204,67.0252,66.7965,66.8822,43800.0
2013-05-31 11:30:00,70.15,70.19,69.94,69.94,36200.0,66.8632,66.9013,66.663,66.663,36200.0
2013-05-31 12:00:00,69.96,69.99,69.57,69.62,55800.0,66.6821,66.7107,66.3104,66.358,55800.0
2013-05-31 12:30:00,69.62,69.65,69.47,69.47,21600.0,66.358,66.3866,66.215,66.215,21600.0
2013-05-31 13:00:00,69.47,69.65,69.46,69.62,20400.0,66.215,66.3866,66.2055,66.358,20400.0
2013-05-31 13:30:00,69.6,69.66,69.5,69.64,33800.0,66.3389,66.3961,66.2436,66.3771,33800.0
2013-05-31 14:00:00,69.66,69.76,69.5,69.58,40600.0,66.3961,66.4914,66.2436,66.3199,40600.0
2013-05-31 14:30:00,69.57,69.57,69.08,69.12,51800.0,66.3104,66.3104,65.8433,65.8814,51800.0
2013-05-31 15:00:00,69.09,69.4,69.03,69.31,54800.0,65.8528,66.1483,65.7957,66.0625,54800.0
2013-05-31 15:30:00,69.31,69.39,69.12,69.14,169200.0,66.0625,66.1388,65.8814,65.9005,169200.0
2013-06-03 09:30:00,69.33,69.72,68.87,68.94,55300.0,66.0816,66.4533,65.6431,65.7099,55300.0
2013-06-03 10:00:00,68.87,69.28,68.56,68.88,85300.0,65.6431,66.0339,65.3477,65.6527,85300.0
2013-06-03 10:30:00,68.9,68.93,68.55,68.78,53700.0,65.6717,65.7003,65.3381,65.5574,53700.0
2013-06-03 11:00:00,68.79,68.84,68.24,68.27,46400.0,65.5669,65.6146,65.0427,65.0713,46400.0
2013-06-03 11:30:00,68.28,68.69,68.27,68.63,27300.0,65.0808,65.4716,65.0713,65.4144,27300.0
2013-06-03 12:00:00,68.7,68.8,68.5,68.5,38200.0,65.4811,65.5764,65.2905,65.2905,38200.0
2013-06-03 12:30:00,68.55,68.58,68.4,68.5,18400.0,65.3381,65.3667,65.1952,65.2905,18400.0
2013-06-03 13:00:00,68.5,68.57,68.35,68.55,22600.0,65.2905,65.3572,65.1475,65.3381,22600.0
2013-06-03 13:30:00,68.6,68.64,68.42,68.54,31000.0,65.3858,65.4239,65.2142,65.3286,31000.0
2013-06-03 14:00:00,68.59,68.8,68.53,68.64,42100.0,65.3763,65.5764,65.3191,65.4239,42100.0
2013-06-03 14:30:00,68.63,68.8,68.4,68.56,95300.0,65.4144,65.5764,65.1952,65.3477,95300.0
2013-06-03 15:00:00,68.58,68.75,68.47,68.69,123000.0,65.3667,65.5288,65.2619,65.4716,123000.0
2013-06-03 15:30:00,68.69,69.26,68.61,69.09,104400.0,65.4716,66.0149,65.3953,65.8528,104400.0
2013-06-04 09:30:00,69.04,70.1,68.97,69.98,25000.0,65.8052,66.8155,65.7385,66.7011,25000.0
2013-06-04 10:00:00,70.07,70.15,69.68,69.73,32700.0,66.7869,66.8632,66.4152,66.4629,32700.0
2013-06-04 10:30:00,69.74,69.87,69.15,69.52,33900.0,66.4724,66.5963,65.91,66.2627,33900.0
2013-06-04 11:00:00,69.45,69.64,69.32,69.43,21800.0,66.196,66.3771,66.0721,66.1769,21800.0
2013-06-04 11:30:00,69.44,69.57,69.05,69.12,23800.0,66.1864,66.3104,65.8147,65.8814,23800.0
2013-06-04 12:00:00,69.11,69.11,68.62,68.62,29100.0,65.8719,65.8719,65.4049,65.4049,29100.0
2013-06-04 12:30:00,68.6,68.8,68.54,68.72,26500.0,65.3858,65.5764,65.3286,65.5002,26500.0
2013-06-04 13:00:00,68.69,68.9,68.45,68.47,22000.0,65.4716,65.6717,65.2428,65.2619,22000.0
2013-06-04 13:30:00,68.47,68.67,68.33,68.48,35000.0,65.2619,65.4525,65.1284,65.2714,35000.0
2013-06-04 14:00:00,68.44,68.71,68.15,68.52,70400.0,65.2333,65.4906,64.9569,65.3095,70400.0
2013-06-04 14:30:00,68.54,68.89,68.51,68.69,26900.0,65.3286,65.6622,65.3,65.4716,26900.0
2013-06-04 15:00:00,68.66,68.67,68.38,68.49,42300.0,65.443,65.4525,65.1761,65.281,42300.0
2013-06-04 15:30:00,68.5,68.82,68.5,68.62,79800.0,65.2905,65.5955,65.2905,65.4049,79800.0
2013-06-05 09:30:00,68.44,68.75,68.2,68.58,49800.0,65.2333,65.5288,65.0045,65.3667,49800.0
2013-06-05 10:00:00,68.55,69.14,68.55,69.14,69900.0,65.3381,65.9005,65.3381,65.9005,69900.0
2013-06-05 10:30:00,69.04,69.12,68.83,68.85,123900.0,65.8052,65.8814,65.605,65.6241,123900.0
2013-06-05 11:00:00,68.89,69.05,68.73,68.74,79400.0,65.6622,65.8147,65.5097,65.5192,79400.0
2013-06-05 11:30:00,68.68,68.7,67.86,68.04,96300.0,65.4621,65.4811,64.6805,64.852,96300.0
2013-06-05 12:00:00,68.06,68.22,67.91,68.01,27800.0,64.8711,65.0236,64.7281,64.8234,27800.0
2013-06-05 12:30:00,68.01,68.12,67.88,68.03,11300.0,64.8234,64.9283,64.6995,64.8425,11300.0
2013-06-05 13:00:00,67.99,68.6,67.92,68.6,22000.0,64.8044,65.3858,64.7377,65.3858,22000.0
2013-06-05 13:30:00,68.6,68.64,68.39,68.41,21100.0,65.3858,65.4239,65.1856,65.2047,21100.0
2013-06-05 14:00:00,68.38,68.45,67.97,68.01,40100.0,65.1761,65.2428,64.7853,64.8234,40100.0
2013-06-05 14:30:00,67.95,68.31,67.9,68.14,48600.0,64.7663,65.1094,64.7186,64.9474,48600.0
2013-06-05 15:00:00,68.12,68.18,67.82,68.0,43100.0,64.9283,64.9855,64.6423,64.8139,43100.0
2013-06-05 15:30:00,67.97,68.1,67.77,67.79,67000.0,64.7853,64.9092,64.5947,64.6138,67000.0
2013-06-06 09:30:00,67.94,68.74,67.68,68.71,30700.0,64.7567,65.5192,64.5089,65.4906,30700.0
2013-06-06 10:00:00,68.83,68.94,68.37,68.47,20000.0,65.605,65.7099,65.1666,65.2619,20000.0
2013-06-06 10:30:00,68.43,68.72,68.34,68.7,18500.0,65.2238,65.5002,65.138,65.4811,18500.0
2013-06-06 11:00:00,68.7,68.77,68.51,68.72,17500.0,65.4811,65.5478,65.3,65.5002,17500.0
2013-06-06 11:30:00,68.71,68.93,68.47,68.55,14800.0,65.4906,65.7003,65.2619,65.3381,14800.0
2013-06-06 12:00:00,68.56,68.62,67.98,68.1,16100.0,65.3477,65.4049,64.7948,64.9092,16100.0
2013-06-06 12:30:00,68.2,68.31,67.76,67.83,30800.0,65.0045,65.1094,64.5852,64.6519,30800.0
2013-06-06 13:00:00,67.84,68.3,67.84,68.1,18500.0,64.6614,65.0999,64.6614,64.9092,18500.0
2013-06-06 13:30:00,68.09,68.35,68.06,68.29,29300.0,64.8997,65.1475,64.8711,65.0903,29300.0
2013-06-06 14:00:00,68.28,68.35,68.05,68.3,23100.0,65.0808,65.1475,64.8616,65.0999,23100.0
2013-06-06 14:30:00,68.36,68.62,68.24,68.37,23100.0,65.157,65.4049,65.0427,65.1666,23100.0
2013-06-06 15:00:00,68.38,68.59,68.38,68.57,32300.0,65.1761,65.3763,65.1761,65.3572,32300.0
2013-06-06 15:30:00,68.55,68.82,68.47,68.82,77600.0,65.3381,65.5955,65.2619,65.5955,77600.0
2013-06-07 09:30:00,68.96,69.51,68.94,69.14,16800.0,65.7289,66.2532,65.7099,65.9005,16800.0
2013-06-07 10:00:00,69.15,69.81,69.12,69.73,24800.0,65.91,66.5391,65.8814,66.4629,24800.0
2013-06-07 10:30:00,69.7,69.94,69.67,69.7,38300.0,66.4343,66.663,66.4057,66.4343,38300.0
2013-06-07 11:00:00,69.7,69.7,69.47,69.51,18500.0,66.4343,66.4343,66.215,66.2532,18500.0
2013-06-07 11:30:00,69.56,69.62,69.43,69.6,17000.0,66.3008,66.358,66.1769,66.3389,17000.0
2013-06-07 12:00:00,69.6,69.6,69.48,69.51,20800.0,66.3389,66.3389,66.2246,66.2532,20800.0
2013-06-07 12:30:00,69.52,69.66,69.43,69.58,22200.0,66.2627,66.3961,66.1769,66.3199,22200.0
2013-06-07 13:00:00,69.57,69.6,69.51,69.52,17400.0,66.3104,66.3389,66.2532,66.2627,17400.0
2013-06-07 13:30:00,69.53,69.53,69.41,69.42,14500.0,66.2722,66.2722,66.1578,66.1674,14500.0
2013-06-07 14:00:00,69.44,69.5,69.37,69.48,75100.0,66.1864,66.2436,66.1197,66.2246,75100.0
2013-06-07 14:30:00,69.49,69.6,69.42,69.58,36400.0,66.2341,66.3389,66.1674,66.3199,36400.0
2013-06-07 15:00:00,69.6,69.75,69.57,69.74,40000.0,66.3389,66.4819,66.3104,66.4724,40000.0
2013-06-07 15:30:00,69.73,70.0,69.61,69.94,105200.0,66.4629,66.7202,66.3485,66.663,105200.0
2013-06-10 09:30:00,69.98,70.49,69.89,70.17,59800.0,66.7011,67.1872,66.6154,66.8822,59800.0
2013-06-10 10:00:00,70.22,70.61,70.13,70.45,25300.0,66.9299,67.3016,66.8441,67.1491,25300.0
2013-06-10 10:30:00,70.49,70.7,70.24,70.57,149000.0,67.1872,67.3874,66.949,67.2635,149000.0
2013-06-10 11:00:00,70.57,70.87,70.49,70.68,74300.0,67.2635,67.5494,67.1872,67.3683,74300.0
2013-06-10 11:30:00,70.68,70.91,70.67,70.73,18400.0,67.3683,67.5876,67.3588,67.416,18400.0
2013-06-10 12:00:00,70.74,71.05,70.74,71.03,29500.0,67.4255,67.721,67.4255,67.7019,29500.0
2013-06-10 12:30:00,71.0,71.11,70.85,70.94,21700.0,67.6733,67.7782,67.5304,67.6162,21700.0
2013-06-10 13:00:00,70.95,70.95,70.75,70.79,53500.0,67.6257,67.6257,67.4351,67.4732,53500.0
2013-06-10 13:30:00,70.8,70.82,70.65,70.69,135500.0,67.4827,67.5018,67.3397,67.3779,135500.0
2013-06-10 14:00:00,70.67,70.99,70.6,70.92,37200.0,67.3588,67.6638,67.2921,67.5971,37200.0
2013-06-10 14:30:00,70.92,71.02,70.83,70.91,30800.0,67.5971,67.6924,67.5113,67.5876,30800.0
2013-06-10 15:00:00,70.88,70.99,70.81,70.93,49300.0,67.559,67.6638,67.4923,67.6066,49300.0
2013-06-10 15:30:00,70.95,71.02,70.82,70.82,153900.0,67.6257,67.6924,67.5018,67.5018,153900.0
2013-06-11 09:30:00,70.16,70.37,69.85,70.1,35300.0,66.8727,67.0729,66.5772,66.8155,35300.0
2013-06-11 10:00:00,70.12,70.29,69.85,70.04,16800.0,66.8346,66.9966,66.5772,66.7583,16800.0
2013-06-11 10:30:00,70.03,70.65,70.02,70.5,11000.0,66.7488,67.3397,66.7393,67.1968,11000.0
2013-06-11 11:00:00,70.5,70.71,70.31,70.71,10900.0,67.1968,67.3969,67.0157,67.3969,10900.0
2013-06-11 11:30:00,70.66,70.83,70.44,70.6,21100.0,67.3493,67.5113,67.1396,67.2921,21100.0
2013-06-11 12:00:00,70.53,70.79,70.53,70.7,48700.0,67.2254,67.4732,67.2254,67.3874,48700.0
2013-06-11 12:30:00,70.77,70.93,70.66,70.66,69200.0,67.4541,67.6066,67.3493,67.3493,69200.0
2013-06-11 13:00:00,70.68,70.76,70.6,70.6,28000.0,67.3683,67.4446,67.2921,67.2921,28000.0
2013-06-11 13:30:00,70.56,70.56,70.04,70.04,15400.0,67.254,67.254,66.7583,66.7583,15400.0
2013-06-11 14:00:00,70.06,70.44,70.03,70.44,44300.0,66.7774,67.1396,66.7488,67.1396,44300.0
2013-06-11 14:30:00,70.41,70.43,70.2,70.39,28500.0,67.111,67.1301,66.9108,67.0919,28500.0
2013-06-11 15:00:00,70.4,70.53,70.28,70.28,41800.0,67.1015,67.2254,66.9871,66.9871,41800.0
2013-06-11 15:30:00,70.28,70.4,70.12,70.14,109200.0,66.9871,67.1015,66.8346,66.8536,109200.0
2013-06-12 09:30:00,71.01,71.3,70.41,70.5,47900.0,67.6829,67.9593,67.111,67.1968,47900.0
2013-06-12 10:00:00,70.52,70.52,69.95,70.31,41000.0,67.2158,67.2158,66.6725,67.0157,41000.0
2013-06-12 10:30:00,70.32,70.66,70.12,70.14,30000.0,67.0252,67.3493,66.8346,66.8536,30000.0
2013-06-12 11:00:00,70.16,70.46,70.06,70.21,33200.0,66.8727,67.1587,66.7774,66.9204,33200.0
2013-06-12 11:30:00,70.2,70.33,70.0,70.0,28100.0,66.9108,67.0347,66.7202,66.7202,28100.0
2013-06-12 12:00:00,69.96,70.06,69.76,69.86,73200.0,66.6821,66.7774,66.4914,66.5868,73200.0
2013-06-12 12:30:00,69.86,70.08,69.76,70.01,19000.0,66.5868,66.7965,66.4914,66.7297,19000.0
2013-06-12 13:00:00,69.99,70.35,69.9,70.31,14300.0,66.7107,67.0538,66.6249,67.0157,14300.0
2013-06-12 13:30:00,70.28,70.44,70.17,70.32,23100.0,66.9871,67.1396,66.8822,67.0252,23100.0
2013-06-12 14:00:00,70.32,70.33,69.81,69.85,28500.0,67.0252,67.0347,66.5391,66.5772,28500.0
2013-06-12 14:30:00,69.85,69.89,69.6,69.74,49400.0,66.5772,66.6154,66.3389,66.4724,49400.0
2013-06-12 15:00:00,69.74,69.74,69.5,69.71,47500.0,66.4724,66.4724,66.2436,66.4438,47500.0
2013-06-12 15:30:00,69.69,69.9,69.61,69.86,119700.0,66.4247,66.6249,66.3485,66.5868,119700.0
2013-06-13 09:30:00,69.77,70.09,69.24,69.95,35100.0,66.501,66.806,65.9958,66.6725,35100.0
2013-06-13 10:00:00,69.91,70.07,69.83,69.96,26900.0,66.6344,66.7869,66.5582,66.6821,26900.0
2013-06-13 10:30:00,69.99,70.61,69.99,70.38,47900.0,66.7107,67.3016,66.7107,67.0824,47900.0
2013-06-13 11:00:00,70.37,70.53,70.33,70.41,23500.0,67.0729,67.2254,67.0347,67.111,23500.0
2013-06-13 11:30:00,70.4,70.74,70.36,70.62,20500.0,67.1015,67.4255,67.0633,67.3112,20500.0
2013-06-13 12:00:00,70.6,70.69,70.54,70.54,12800.0,67.2921,67.3779,67.2349,67.2349,12800.0
2013-06-13 12:30:00,70.55,70.88,70.55,70.88,18200.0,67.2444,67.559,67.2444,67.559,18200.0
2013-06-13 13:00:00,70.88,70.93,70.81,70.92,24700.0,67.559,67.6066,67.4923,67.5971,24700.0
2013-06-13 13:30:00,70.94,71.1,70.84,71.1,27300.0,67.6162,67.7687,67.5208,67.7687,27300.0
2013-06-13 14:00:00,71.11,71.26,71.01,71.15,19800.0,67.7782,67.9212,67.6829,67.8163,19800.0
2013-06-13 14:30:00,71.13,71.13,70.97,71.04,17300.0,67.7973,67.7973,67.6448,67.7115,17300.0
2013-06-13 15:00:00,71.06,71.32,71.05,71.15,37700.0,67.7305,67.9784,67.721,67.8163,37700.0
2013-06-13 15:30:00,71.15,71.29,71.03,71.23,66000.0,67.8163,67.9498,67.7019,67.8926,66000.0
2013-06-14 09:30:00,70.7,71.49,70.7,71.49,14300.0,67.3874,68.1404,67.3874,68.1404,14300.0
2013-06-14 10:00:00,71.49,71.54,71.05,71.11,47900.0,68.1404,68.188,67.721,67.7782,47900.0
2013-06-14 10:30:00,71.1,71.19,70.79,70.82,22500.0,67.7687,67.8544,67.4732,67.5018,22500.0
2013-06-14 11:00:00,70.82,71.19,70.72,71.15,17200.0,67.5018,67.8544,67.4065,67.8163,17200.0
2013-06-14 11:30:00,71.14,71.15,70.75,71.0,34400.0,67.8068,67.8163,67.4351,67.6733,34400.0
2013-06-14 12:00:00,70.96,71.14,70.71,71.14,28200.0,67.6352,67.8068,67.3969,67.8068,28200.0
2013-06-14 12:30:00,71.06,71.17,70.89,70.96,8200.0,67.7305,67.8354,67.5685,67.6352,8200.0
2013-06-14 13:00:00,71.01,71.01,70.5,70.53,29500.0,67.6829,67.6829,67.1968,67.2254,29500.0
2013-06-14 13:30:00,70.49,70.68,70.46,70.57,18500.0,67.1872,67.3683,67.1587,67.2635,18500.0
2013-06-14 14:00:00,70.53,70.75,70.47,70.63,11600.0,67.2254,67.4351,67.1682,67.3207,11600.0
2013-06-14 14:30:00,70.63,70.65,70.47,70.49,15300.0,67.3207,67.3397,67.1682,67.1872,15300.0
2013-06-14 15:00:00,70.51,70.6,70.39,70.48,34000.0,67.2063,67.2921,67.0919,67.1777,34000.0
2013-06-14 15:30:00,70.48,70.59,70.27,70.34,61300.0,67.1777,67.2826,66.9776,67.0443,61300.0
2013-06-17 09:30:00,70.83,71.06,70.57,71.05,15000.0,67.5113,67.7305,67.2635,67.721,15000.0
2013-06-17 10:00:00,71.04,71.06,70.47,70.5,43100.0,67.7115,67.7305,67.1682,67.1968,43100.0
2013-06-17 10:30:00,70.48,70.49,70.17,70.2,34300.0,67.1777,67.1872,66.8822,66.9108,34300.0
2013-06-17 11:00:00,70.27,70.27,70.17,70.25,25800.0,66.9776,66.9776,66.8822,66.9585,25800.0
2013-06-17 11:30:00,70.23,70.28,70.19,70.25,27800.0,66.9394,66.9871,66.9013,66.9585,27800.0
2013-06-17 12:00:00,70.23,70.26,70.16,70.16,13900.0,66.9394,66.968,66.8727,66.8727,13900.0
2013-06-17 12:30:00,70.17,70.27,70.05,70.09,24600.0,66.8822,66.9776,66.7679,66.806,24600.0
2013-06-17 13:00:00,70.11,70.15,70.0,70.09,32400.0,66.825,66.8632,66.7202,66.806,32400.0
2013-06-17 13:30:00,70.11,70.2,70.01,70.06,61900.0,66.825,66.9108,66.7297,66.7774,61900.0
2013-06-17 14:00:00,70.05,70.12,69.82,69.89,37300.0,66.7679,66.8346,66.5486,66.6154,37300.0
2013-06-17 14:30:00,69.91,70.02,69.47,69.54,36500.0,66.6344,66.7393,66.215,66.2818,36500.0
2013-06-17 15:00:00,69.54,69.77,69.5,69.74,33800.0,66.2818,66.501,66.2436,66.4724,33800.0
2013-06-17 15:30:00,69.76,70.0,69.73,69.92,71400.0,66.4914,66.7202,66.4629,66.644,71400.0
2013-06-18 09:30:00,70.0,70.26,69.7,70.14,23600.0,66.7202,66.968,66.4343,66.8536,23600.0
2013-06-18 10:00:00,70.21,70.26,69.94,69.98,16300.0,66.9204,66.968,66.663,66.7011,16300.0
2013-06-18 10:30:00,69.99,70.06,69.92,69.97,13100.0,66.7107,66.7774,66.644,66.6916,13100.0
2013-06-18 11:00:00,69.95,70.0,69.82,70.0,13700.0,66.6725,66.7202,66.5486,66.7202,13700.0
2013-06-18 11:30:00,69.97,70.09,69.97,70.02,12400.0,66.6916,66.806,66.6916,66.7393,12400.0
2013-06-18 12:00:00,70.05,70.2,70.03,70.18,19700.0,66.7679,66.9108,66.7488,66.8918,19700.0
2013-06-18 12:30:00,70.18,70.59,70.18,70.55,23700.0,66.8918,67.2826,66.8918,67.2444,23700.0
2013-06-18 13:00:00,70.54,70.54,70.28,70.32,18900.0,67.2349,67.2349,66.9871,67.0252,18900.0
2013-06-18 13:30:00,70.3,70.3,70.18,70.26,24600.0,67.0061,67.0061,66.8918,66.968,24600.0
2013-06-18 14:00:00,70.25,70.31,70.13,70.19,9100.0,66.9585,67.0157,66.8441,66.9013,9100.0
2013-06-18 14:30:00,70.2,70.23,70.09,70.19,8800.0,66.9108,66.9394,66.806,66.9013,8800.0
2013-06-18 15:00:00,70.19,70.25,70.01,70.04,30300.0,66.9013,66.9585,66.7297,66.7583,30300.0
2013-06-18 15:30:00,70.04,70.07,69.88,70.07,64300.0,66.7583,66.7869,66.6058,66.7869,64300.0
2013-06-19 09:30:00,70.23,70.57,68.72,68.84,100000.0,66.9394,67.2635,65.5002,65.6146,100000.0
2013-06-19 10:00:00,68.83,69.14,68.76,69.03,90400.0,65.605,65.9005,65.5383,65.7957,90400.0
2013-06-19 10:30:00,69.05,69.36,69.0,69.35,53200.0,65.8147,66.1102,65.7671,66.1007,53200.0
2013-06-19 11:00:00,69.36,69.37,69.25,69.3,29900.0,66.1102,66.1197,66.0053,66.053,29900.0
2013-06-19 11:30:00,69.28,69.39,69.25,69.39,18400.0,66.0339,66.1388,66.0053,66.1388,18400.0
2013-06-19 12:00:00,69.37,69.47,69.34,69.44,21600.0,66.1197,66.215,66.0911,66.1864,21600.0
2013-06-19 12:30:00,69.44,69.57,69.41,69.5,19000.0,66.1864,66.3104,66.1578,66.2436,19000.0
2013-06-19 13:00:00,69.5,69.58,69.4,69.4,77100.0,66.2436,66.3199,66.1483,66.1483,77100.0
2013-06-19 13:30:00,69.4,69.51,69.39,69.44,16300.0,66.1483,66.2532,66.1388,66.1864,16300.0
2013-06-19 14:00:00,69.44,69.49,68.91,69.16,36800.0,66.1864,66.2341,65.6813,65.9196,36800.0
2013-06-19 14:30:00,69.14,69.22,68.2,68.2,71600.0,65.9005,65.9767,65.0045,65.0045,71600.0
2013-06-19 15:00:00,68.17,68.8,68.14,68.79,51800.0,64.9759,65.5764,64.9474,65.5669,51800.0
2013-06-19 15:30:00,68.79,68.8,68.35,68.36,111500.0,65.5669,65.5764,65.1475,65.157,111500.0
2013-06-20 09:30:00,68.12,68.27,67.14,67.38,95400.0,64.9283,65.0713,63.9942,64.223,95400.0
2013-06-20 10:00:00,67.37,67.6,66.89,67.05,83500.0,64.2134,64.4327,63.7559,63.9084,83500.0
2013-06-20 10:30:00,66.99,67.03,66.66,66.9,32500.0,63.8512,63.8894,63.5367,63.7655,32500.0
2013-06-20 11:00:00,66.86,66.86,66.55,66.67,26400.0,63.7273,63.7273,63.4319,63.5462,26400.0
2013-06-20 11:30:00,66.68,66.7,66.5,66.57,34000.0,63.5558,63.5748,63.3842,63.4509,34000.0
2013-06-20 12:00:00,66.58,66.98,66.58,66.93,46900.0,63.4604,63.8417,63.4604,63.794,46900.0
2013-06-20 12:30:00,66.94,67.07,66.81,66.88,33700.0,63.8036,63.9275,63.6797,63.7464,33700.0
2013-06-20 13:00:00,66.87,66.91,66.72,66.82,72800.0,63.7369,63.775,63.5939,63.6892,72800.0
2013-06-20 13:30:00,66.82,66.97,66.78,66.91,25300.0,63.6892,63.8322,63.6511,63.775,25300.0
2013-06-20 14:00:00,66.89,66.89,66.39,66.4,22900.0,63.7559,63.7559,63.2793,63.2889,22900.0
2013-06-20 14:30:00,66.36,66.67,66.18,66.22,21500.0,63.2508,63.5462,63.0792,63.1173,21500.0
2013-06-20 15:00:00,66.27,66.51,66.21,66.41,35700.0,63.165,63.3937,63.1078,63.2984,35700.0
2013-06-20 15:30:00,66.41,66.51,66.26,66.37,85100.0,63.2984,63.3937,63.1554,63.2603,85100.0
2013-06-21 09:30:00,66.67,66.93,66.46,66.73,169500.0,63.5462,63.794,63.3461,63.6034,169500.0
2013-06-21 10:00:00,66.73,66.9,66.26,66.39,29800.0,63.6034,63.7655,63.1554,63.2793,29800.0
2013-06-21 10:30:00,66.38,66.38,65.79,66.03,31200.0,63.2698,63.2698,62.7075,62.9362,31200.0
2013-06-21 11:00:00,66.04,66.1,65.38,65.38,28700.0,62.9457,63.0029,62.3167,62.3167,28700.0
2013-06-21 11:30:00,65.35,65.51,65.15,65.48,25700.0,62.2881,62.4406,62.0974,62.412,25700.0
2013-06-21 12:00:00,65.51,65.86,65.51,65.86,43400.0,62.4406,62.7742,62.4406,62.7742,43400.0
2013-06-21 12:30:00,65.85,66.12,65.7,66.08,20900.0,62.7646,63.022,62.6217,62.9839,20900.0
2013-06-21 13:00:00,66.07,66.26,65.93,66.09,16000.0,62.9743,63.1554,62.8409,62.9934,16000.0
2013-06-21 13:30:00,66.05,66.16,65.69,65.76,19300.0,62.9553,63.0601,62.6121,62.6789,19300.0
2013-06-21 14:00:00,65.76,65.82,65.56,65.8,29100.0,62.6789,62.7361,62.4882,62.717,29100.0
2013-06-21 14:30:00,65.84,65.87,65.66,65.85,39900.0,62.7551,62.7837,62.5836,62.7646,39900.0
2013-06-21 15:00:00,65.81,66.09,65.75,66.09,35900.0,62.7265,62.9934,62.6693,62.9934,35900.0
2013-06-21 15:30:00,66.08,66.12,65.75,65.83,57800.0,62.9839,63.022,62.6693,62.7456,57800.0
2013-06-24 09:30:00,65.13,66.4,65.01,65.9,48700.0,62.0784,63.2889,61.964,62.8123,48700.0
2013-06-24 10:00:00,65.87,65.95,65.57,65.75,35300.0,62.7837,62.86,62.4978,62.6693,35300.0
2013-06-24 10:30:00,65.72,65.73,65.33,65.66,103800.0,62.6407,62.6503,62.269,62.5836,103800.0
2013-06-24 11:00:00,65.66,65.7,65.25,65.3,62600.0,62.5836,62.6217,62.1928,62.2404,62600.0
2013-06-24 11:30:00,65.29,65.37,65.19,65.32,33300.0,62.2309,62.3071,62.1356,62.2595,33300.0
2013-06-24 12:00:00,65.33,65.38,64.91,64.93,55500.0,62.269,62.3167,61.8687,61.8878,55500.0
2013-06-24 12:30:00,64.95,65.14,64.85,65.14,26200.0,61.9068,62.0879,61.8115,62.0879,26200.0
2013-06-24 13:00:00,65.17,65.43,65.05,65.18,43900.0,62.1165,62.3643,62.0021,62.126,43900.0
2013-06-24 13:30:00,65.21,65.45,65.2,65.34,21800.0,62.1546,62.3834,62.1451,62.2785,21800.0
2013-06-24 14:00:00,65.38,65.57,65.23,65.5,32700.0,62.3167,62.4978,62.1737,62.431,32700.0
2013-06-24 14:30:00,65.57,66.05,65.55,65.9,44400.0,62.4978,62.9553,62.4787,62.8123,44400.0
2013-06-24 15:00:00,65.87,65.97,65.67,65.69,42300.0,62.7837,62.879,62.5931,62.6121,42300.0
2013-06-24 15:30:00,65.67,65.75,65.38,65.38,120600.0,62.5931,62.6693,62.3167,62.3167,120600.0
2013-06-25 09:30:00,65.86,65.98,65.22,65.27,51300.0,62.7742,62.8886,62.1642,62.2118,51300.0
2013-06-25 10:00:00,65.32,65.42,65.02,65.33,34900.0,62.2595,62.3548,61.9735,62.269,34900.0
2013-06-25 10:30:00,65.25,65.55,65.18,65.48,10400.0,62.1928,62.4787,62.126,62.412,10400.0
2013-06-25 11:00:00,65.49,65.49,65.09,65.2,26800.0,62.4215,62.4215,62.0403,62.1451,26800.0
2013-06-25 11:30:00,65.24,65.24,65.06,65.18,49300.0,62.1832,62.1832,62.0117,62.126,49300.0
2013-06-25 12:00:00,65.17,65.54,65.1,65.54,29700.0,62.1165,62.4692,62.0498,62.4692,29700.0
2013-06-25 12:30:00,65.54,65.67,65.38,65.43,11300.0,62.4692,62.5931,62.3167,62.3643,11300.0
2013-06-25 13:00:00,65.43,65.5,65.25,65.3,15400.0,62.3643,62.431,62.1928,62.2404,15400.0
2013-06-25 13:30:00,65.29,65.45,65.21,65.28,23700.0,62.2309,62.3834,62.1546,62.2214,23700.0
2013-06-25 14:00:00,65.26,65.41,65.12,65.22,22400.0,62.2023,62.3453,62.0689,62.1642,22400.0
2013-06-25 14:30:00,65.25,65.43,65.22,65.26,28400.0,62.1928,62.3643,62.1642,62.2023,28400.0
2013-06-25 15:00:00,65.27,65.49,65.26,65.48,38900.0,62.2118,62.4215,62.2023,62.412,38900.0
2013-06-25 15:30:00,65.49,65.68,65.47,65.55,65200.0,62.4215,62.6026,62.4025,62.4787,65200.0
2013-06-26 09:30:00,66.02,66.59,66.02,66.4,21500.0,62.9267,63.47,62.9267,63.2889,21500.0
2013-06-26 10:00:00,66.32,66.38,65.86,65.86,12400.0,63.2126,63.2698,62.7742,62.7742,12400.0
2013-06-26 10:30:00,65.8,65.92,65.57,65.58,23400.0,62.717,62.8314,62.4978,62.5073,23400.0
2013-06-26 11:00:00,65.59,65.78,65.42,65.65,18300.0,62.5168,62.6979,62.3548,62.574,18300.0
2013-06-26 11:30:00,65.63,65.65,65.38,65.51,28200.0,62.555,62.574,62.3167,62.4406,28200.0
2013-06-26 12:00:00,65.49,65.92,65.49,65.85,41000.0,62.4215,62.8314,62.4215,62.7646,41000.0
2013-06-26 12:30:00,65.84,65.85,65.56,65.58,26300.0,62.7551,62.7646,62.4882,62.5073,26300.0
2013-06-26 13:00:00,65.61,65.64,65.52,65.55,18700.0,62.5359,62.5645,62.4501,62.4787,18700.0
2013-06-26 13:30:00,65.6,65.67,65.51,65.67,25000.0,62.5264,62.5931,62.4406,62.5931,25000.0
2013-06-26 14:00:00,65.68,65.75,65.57,65.67,19300.0,62.6026,62.6693,62.4978,62.5931,19300.0
2013-06-26 14:30:00,65.66,65.7,65.61,65.67,23200.0,62.5836,62.6217,62.5359,62.5931,23200.0
2013-06-26 15:00:00,65.67,65.86,65.65,65.86,50000.0,62.5931,62.7742,62.574,62.7742,50000.0
2013-06-26 15:30:00,65.86,65.94,65.74,65.78,56700.0,62.7742,62.8504,62.6598,62.6979,56700.0
2013-06-27 09:30:00,66.19,66.82,66.04,66.49,46100.0,63.0887,63.6892,62.9457,63.3747,46100.0
2013-06-27 10:00:00,66.6,66.74,66.5,66.68,15100.0,63.4795,63.6129,63.3842,63.5558,15100.0
2013-06-27 10:30:00,66.69,66.85,66.69,66.78,12500.0,63.5653,63.7178,63.5653,63.6511,12500.0
2013-06-27 11:00:00,66.81,67.05,66.79,67.01,16900.0,63.6797,63.9084,63.6606,63.8703,16900.0
2013-06-27 11:30:00,67.01,67.11,66.94,66.98,30300.0,63.8703,63.9656,63.8036,63.8417,30300.0
2013-06-27 12:00:00,66.98,67.1,66.85,66.99,20600.0,63.8417,63.9561,63.7178,63.8512,20600.0
2013-06-27 12:30:00,67.0,67.01,66.86,66.89,12900.0,63.8608,63.8703,63.7273,63.7559,12900.0
2013-06-27 13:00:00,66.87,66.98,66.77,66.88,19900.0,63.7369,63.8417,63.6415,63.7464,19900.0
2013-06-27 13:30:00,66.87,67.04,66.85,66.86,20700.0,63.7369,63.8989,63.7178,63.7273,20700.0
2013-06-27 14:00:00,66.84,67.05,66.76,67.02,14200.0,63.7083,63.9084,63.632,63.8798,14200.0
2013-06-27 14:30:00,67.05,67.05,66.73,66.86,23100.0,63.9084,63.9084,63.6034,63.7273,23100.0
2013-06-27 15:00:00,66.89,66.93,66.76,66.83,53100.0,63.7559,63.794,63.632,63.6987,53100.0
2013-06-27 15:30:00,66.84,67.03,66.83,66.93,63300.0,63.7083,63.8894,63.6987,63.794,63300.0
2013-06-28 09:30:00,66.67,66.97,66.62,66.95,55700.0,63.5462,63.8322,63.4986,63.8131,55700.0
2013-06-28 10:00:00,66.96,67.08,66.88,66.96,62300.0,63.8226,63.937,63.7464,63.8226,62300.0
2013-06-28 10:30:00,66.98,67.44,66.97,67.37,56700.0,63.8417,64.2801,63.8322,64.2134,56700.0
2013-06-28 11:00:00,67.37,67.66,67.37,67.65,46100.0,64.2134,64.4898,64.2134,64.4803,46100.0
2013-06-28 11:30:00,67.66,67.68,67.4,67.5,55700.0,64.4898,64.5089,64.242,64.3373,55700.0
2013-06-28 12:00:00,67.5,67.5,66.76,66.86,23200.0,64.3373,64.3373,63.632,63.7273,23200.0
2013-06-28 12:30:00,66.86,66.99,66.75,66.92,11600.0,63.7273,63.8512,63.6225,63.7845,11600.0
2013-06-28 13:00:00,66.92,67.04,66.92,67.03,8200.0,63.7845,63.8989,63.7845,63.8894,8200.0
2013-06-28 13:30:00,67.0,67.05,66.91,66.99,12500.0,63.8608,63.9084,63.775,63.8512,12500.0
2013-06-28 14:00:00,67.01,67.12,66.97,67.03,16200.0,63.8703,63.9751,63.8322,63.8894,16200.0
2013-06-28 14:30:00,67.04,67.09,66.97,67.03,34300.0,63.8989,63.9465,63.8322,63.8894,34300.0
2013-06-28 15:00:00,67.05,67.31,66.97,67.31,38100.0,63.9084,64.1562,63.8322,64.1562,38100.0
2013-06-28 15:30:00,67.31,67.5,66.91,66.95,132000.0,64.1562,64.3373,63.775,63.8131,132000.0
2013-07-01 09:30:00,67.0,67.84,66.88,67.67,78500.0,63.8608,64.6614,63.7464,64.4994,78500.0
2013-07-01 10:00:00,67.7,67.96,67.51,67.53,82300.0,64.528,64.7758,64.3469,64.3659,82300.0
2013-07-01 10:30:00,67.5,67.66,67.25,67.59,30100.0,64.3373,64.4898,64.0991,64.4231,30100.0
2013-07-01 11:00:00,67.61,67.84,67.6,67.65,36800.0,64.4422,64.6614,64.4327,64.4803,36800.0
2013-07-01 11:30:00,67.67,68.07,67.66,68.0,24000.0,64.4994,64.8806,64.4898,64.8139,24000.0
2013-07-01 12:00:00,68.01,68.15,67.85,67.9,24300.0,64.8234,64.9569,64.6709,64.7186,24300.0
2013-07-01 12:30:00,67.9,68.02,67.83,67.89,19900.0,64.7186,64.833,64.6519,64.7091,19900.0
2013-07-01 13:00:00,67.89,68.02,67.87,68.01,25900.0,64.7091,64.833,64.69,64.8234,25900.0
2013-07-01 13:30:00,68.02,68.08,67.93,68.01,24600.0,64.833,64.8902,64.7472,64.8234,24600.0
2013-07-01 14:00:00,68.02,68.06,67.93,67.95,21800.0,64.833,64.8711,64.7472,64.7663,21800.0
2013-07-01 14:30:00,67.95,68.05,67.94,68.0,37100.0,64.7663,64.8616,64.7567,64.8139,37100.0
2013-07-01 15:00:00,68.0,68.12,67.95,68.01,55000.0,64.8139,64.9283,64.7663,64.8234,55000.0
2013-07-01 15:30:00,68.01,68.12,67.98,68.1,146800.0,64.8234,64.9283,64.7948,64.9092,146800.0
2013-07-02 09:30:00,68.09,68.38,67.89,67.91,48000.0,64.8997,65.1761,64.7091,64.7281,48000.0
2013-07-02 10:00:00,67.9,68.21,67.9,68.11,81600.0,64.7186,65.0141,64.7186,64.9188,81600.0
2013-07-02 10:30:00,68.1,68.21,68.0,68.13,50000.0,64.9092,65.0141,64.8139,64.9378,50000.0
2013-07-02 11:00:00,68.13,68.24,68.07,68.21,32700.0,64.9378,65.0427,64.8806,65.0141,32700.0
2013-07-02 11:30:00,68.22,68.24,68.08,68.12,22300.0,65.0236,65.0427,64.8902,64.9283,22300.0
2013-07-02 12:00:00,68.1,68.17,68.06,68.11,30600.0,64.9092,64.9759,64.8711,64.9188,30600.0
2013-07-02 12:30:00,68.14,68.19,68.02,68.12,36000.0,64.9474,64.995,64.833,64.9283,36000.0
2013-07-02 13:00:00,68.09,68.18,68.07,68.1,29100.0,64.8997,64.9855,64.8806,64.9092,29100.0
2013-07-02 13:30:00,68.09,68.14,68.09,68.13,28300.0,64.8997,64.9474,64.8997,64.9378,28300.0
2013-07-02 14:00:00,68.12,68.14,68.09,68.09,104500.0,64.9283,64.9474,64.8997,64.8997,104500.0
2013-07-02 14:30:00,68.09,68.15,68.07,68.09,102000.0,64.8997,64.9569,64.8806,64.8997,102000.0
2013-07-02 15:00:00,68.1,68.17,68.09,68.11,52000.0,64.9092,64.9759,64.8997,64.9188,52000.0
2013-07-02 15:30:00,68.11,68.24,68.08,68.2,105500.0,64.9188,65.0427,64.8902,65.0045,105500.0
2013-07-03 09:30:00,67.47,67.55,65.6,66.03,213700.0,64.3087,64.385,62.5264,62.9362,213700.0
2013-07-03 10:00:00,66.01,66.26,65.93,66.21,220000.0,62.9172,63.1554,62.8409,63.1078,220000.0
2013-07-03 10:30:00,66.22,66.42,66.15,66.22,167000.0,63.1173,63.3079,63.0506,63.1173,167000.0
2013-07-03 11:00:00,66.23,66.23,65.73,65.75,65400.0,63.1268,63.1268,62.6503,62.6693,65400.0
2013-07-03 11:30:00,65.75,66.08,65.52,66.08,178700.0,62.6693,62.9839,62.4501,62.9839,178700.0
2013-07-03 12:00:00,66.03,66.05,65.87,65.95,45200.0,62.9362,62.9553,62.7837,62.86,45200.0
2013-07-03 12:30:00,65.95,66.0,65.76,65.77,215600.0,62.86,62.9076,62.6789,62.6884,215600.0
2013-07-05 09:30:00,66.0,66.53,65.46,65.49,80700.0,62.9076,63.4128,62.3929,62.4215,80700.0
2013-07-05 10:00:00,65.53,65.55,64.71,64.81,77400.0,62.4596,62.4787,61.6781,61.7734,77400.0
2013-07-05 10:30:00,64.81,65.14,64.74,65.0,64000.0,61.7734,62.0879,61.7067,61.9545,64000.0
2013-07-05 11:00:00,65.0,65.14,64.78,64.8,45400.0,61.9545,62.0879,61.7448,61.7638,45400.0
2013-07-05 11:30:00,64.77,64.78,64.33,64.66,119700.0,61.7353,61.7448,61.3159,61.6304,119700.0
2013-07-05 12:00:00,64.64,64.67,64.32,64.47,113100.0,61.6113,61.6399,61.3063,61.4493,113100.0
2013-07-05 12:30:00,64.48,64.49,64.27,64.33,82600.0,61.4588,61.4684,61.2587,61.3159,82600.0
2013-07-05 13:00:00,64.33,64.36,64.2,64.29,70400.0,61.3159,61.3445,61.192,61.2777,70400.0
2013-07-05 13:30:00,64.32,64.34,63.86,63.88,114500.0,61.3063,61.3254,60.8679,60.887,114500.0
2013-07-05 14:00:00,63.9,64.08,63.6,64.03,115700.0,60.906,61.0776,60.6201,61.0299,115700.0
2013-07-05 14:30:00,64.03,64.05,63.71,63.73,86400.0,61.0299,61.049,60.7249,60.744,86400.0
2013-07-05 15:00:00,63.74,63.9,63.51,63.52,98100.0,60.7535,60.906,60.5343,60.5438,98100.0
2013-07-05 15:30:00,63.53,63.9,63.53,63.78,252700.0,60.5533,60.906,60.5533,60.7916,252700.0
2013-07-08 09:30:00,64.09,64.27,63.74,63.87,65700.0,61.0871,61.2587,60.7535,60.8774,65700.0
2013-07-08 10:00:00,63.82,64.15,63.82,64.01,56200.0,60.8298,61.1443,60.8298,61.0109,56200.0
2013-07-08 10:30:00,64.01,64.18,64.01,64.11,57700.0,61.0109,61.1729,61.0109,61.1062,57700.0
2013-07-08 11:00:00,64.11,64.36,64.07,64.36,54600.0,61.1062,61.3445,61.068,61.3445,54600.0
2013-07-08 11:30:00,64.37,64.48,64.29,64.29,33700.0,61.354,61.4588,61.2777,61.2777,33700.0
2013-07-08 12:00:00,64.31,64.36,64.19,64.25,32700.0,61.2968,61.3445,61.1824,61.2396,32700.0
2013-07-08 12:30:00,64.25,64.51,64.25,64.47,28400.0,61.2396,61.4874,61.2396,61.4493,28400.0
2013-07-08 13:00:00,64.46,64.53,64.36,64.41,27400.0,61.4398,61.5065,61.3445,61.3921,27400.0
2013-07-08 13:30:00,64.42,64.69,64.42,64.61,43000.0,61.4016,61.659,61.4016,61.5827,43000.0
2013-07-08 14:00:00,64.59,64.77,64.59,64.7,39900.0,61.5637,61.7353,61.5637,61.6685,39900.0
2013-07-08 14:30:00,64.72,64.92,64.7,64.92,47200.0,61.6876,61.8782,61.6685,61.8782,47200.0
2013-07-08 15:00:00,64.92,64.99,64.8,64.87,44600.0,61.8782,61.9449,61.7638,61.8306,44600.0
2013-07-08 15:30:00,64.88,64.89,64.59,64.62,100700.0,61.8401,61.8496,61.5637,61.5923,100700.0
2013-07-09 09:30:00,64.9,65.47,64.81,65.05,56700.0,61.8592,62.4025,61.7734,62.0021,56700.0
2013-07-09 10:00:00,65.05,65.23,64.94,65.0,62000.0,62.0021,62.1737,61.8973,61.9545,62000.0
2013-07-09 10:30:00,64.99,65.57,64.98,65.54,72100.0,61.9449,62.4978,61.9354,62.4692,72100.0
2013-07-09 11:00:00,65.51,65.61,65.43,65.5,65600.0,62.4406,62.5359,62.3643,62.431,65600.0
2013-07-09 11:30:00,65.5,65.67,65.46,65.53,128900.0,62.431,62.5931,62.3929,62.4596,128900.0
2013-07-09 12:00:00,65.53,65.64,65.49,65.59,32200.0,62.4596,62.5645,62.4215,62.5168,32200.0
2013-07-09 12:30:00,65.6,65.6,65.39,65.49,52900.0,62.5264,62.5264,62.3262,62.4215,52900.0
2013-07-09 13:00:00,65.48,65.5,65.4,65.47,29800.0,62.412,62.431,62.3357,62.4025,29800.0
2013-07-09 13:30:00,65.46,65.73,65.43,65.55,106000.0,62.3929,62.6503,62.3643,62.4787,106000.0
2013-07-09 14:00:00,65.56,66.09,65.56,66.08,163300.0,62.4882,62.9934,62.4882,62.9839,163300.0
2013-07-09 14:30:00,66.09,66.12,65.78,65.96,62500.0,62.9934,63.022,62.6979,62.8695,62500.0
2013-07-09 15:00:00,65.99,66.06,65.93,66.06,87600.0,62.8981,62.9648,62.8409,62.9648,87600.0
2013-07-09 15:30:00,66.05,66.12,65.86,65.96,191500.0,62.9553,63.022,62.7742,62.8695,191500.0
2013-07-10 09:30:00,66.11,66.52,65.97,66.51,68300.0,63.0125,63.4033,62.879,63.3937,68300.0
2013-07-10 10:00:00,66.51,66.62,66.0,66.05,42500.0,63.3937,63.4986,62.9076,62.9553,42500.0
2013-07-10 10:30:00,66.07,66.29,65.92,66.24,40500.0,62.9743,63.184,62.8314,63.1364,40500.0
2013-07-10 11:00:00,66.21,66.42,66.1,66.35,20800.0,63.1078,63.3079,63.0029,63.2412,20800.0
2013-07-10 11:30:00,66.32,66.69,66.32,66.64,24100.0,63.2126,63.5653,63.2126,63.5176,24100.0
2013-07-10 12:00:00,66.62,66.84,66.55,66.78,17600.0,63.4986,63.7083,63.4319,63.6511,17600.0
2013-07-10 12:30:00,66.81,66.99,66.8,66.9,20200.0,63.6797,63.8512,63.6701,63.7655,20200.0
2013-07-10 13:00:00,66.9,67.03,66.87,67.01,32400.0,63.7655,63.8894,63.7369,63.8703,32400.0
2013-07-10 13:30:00,67.02,67.07,66.82,66.82,21200.0,63.8798,63.9275,63.6892,63.6892,21200.0
2013-07-10 14:00:00,66.86,67.01,66.72,66.82,34000.0,63.7273,63.8703,63.5939,63.6892,34000.0
2013-07-10 14:30:00,66.82,66.98,66.75,66.98,39600.0,63.6892,63.8417,63.6225,63.8417,39600.0
2013-07-10 15:00:00,66.97,67.23,66.81,67.17,59800.0,63.8322,64.08,63.6797,64.0228,59800.0
2013-07-10 15:30:00,67.17,67.3,67.16,67.26,90500.0,64.0228,64.1467,64.0133,64.1086,90500.0
2013-07-11 09:30:00,67.7,67.9,66.83,66.86,77600.0,64.528,64.7186,63.6987,63.7273,77600.0
2013-07-11 10:00:00,66.87,67.23,66.65,66.86,58000.0,63.7369,64.08,63.5272,63.7273,58000.0
2013-07-11 10:30:00,66.8,66.83,66.46,66.65,26600.0,63.6701,63.6987,63.3461,63.5272,26600.0
2013-07-11 11:00:00,66.66,66.86,66.64,66.73,19100.0,63.5367,63.7273,63.5176,63.6034,19100.0
2013-07-11 11:30:00,66.77,67.0,66.69,67.0,25500.0,63.6415,63.8608,63.5653,63.8608,25500.0
2013-07-11 12:00:00,67.0,67.32,66.99,67.09,62000.0,63.8608,64.1658,63.8512,63.9465,62000.0
2013-07-11 12:30:00,67.05,67.14,66.98,66.98,15200.0,63.9084,63.9942,63.8417,63.8417,15200.0
2013-07-11 13:00:00,66.96,66.97,66.83,66.89,13500.0,63.8226,63.8322,63.6987,63.7559,13500.0
2013-07-11 13:30:00,66.9,67.12,66.86,67.07,28200.0,63.7655,63.9751,63.7273,63.9275,28200.0
2013-07-11 14:00:00,67.08,67.18,67.07,67.07,29800.0,63.937,64.0323,63.9275,63.9275,29800.0
2013-07-11 14:30:00,67.09,67.16,66.93,67.12,48700.0,63.9465,64.0133,63.794,63.9751,48700.0
2013-07-11 15:00:00,67.11,67.13,67.02,67.1,29700.0,63.9656,63.9847,63.8798,63.9561,29700.0
2013-07-11 15:30:00,67.11,67.13,66.98,67.09,79800.0,63.9656,63.9847,63.8417,63.9465,79800.0
2013-07-12 09:30:00,67.16,67.56,66.71,66.82,114600.0,64.0133,64.3945,63.5844,63.6892,114600.0
2013-07-12 10:00:00,66.83,67.01,66.66,67.01,41500.0,63.6987,63.8703,63.5367,63.8703,41500.0
2013-07-12 10:30:00,67.0,67.52,67.0,67.43,193400.0,63.8608,64.3564,63.8608,64.2706,193400.0
2013-07-12 11:00:00,67.42,67.85,67.4,67.79,19400.0,64.2611,64.6709,64.242,64.6138,19400.0
2013-07-12 11:30:00,67.78,67.89,67.75,67.79,18000.0,64.6042,64.7091,64.5756,64.6138,18000.0
2013-07-12 12:00:00,67.77,68.12,67.72,68.06,93900.0,64.5947,64.9283,64.547,64.8711,93900.0
2013-07-12 12:30:00,68.05,68.05,67.72,67.83,46800.0,64.8616,64.8616,64.547,64.6519,46800.0
2013-07-12 13:00:00,67.77,67.77,67.56,67.58,18400.0,64.5947,64.5947,64.3945,64.4136,18400.0
2013-07-12 13:30:00,67.55,67.71,67.54,67.66,13500.0,64.385,64.5375,64.3755,64.4898,13500.0
2013-07-12 14:00:00,67.65,67.7,67.62,67.67,18400.0,64.4803,64.528,64.4517,64.4994,18400.0
2013-07-12 14:30:00,67.67,67.77,67.61,67.76,23100.0,64.4994,64.5947,64.4422,64.5852,23100.0
2013-07-12 15:00:00,67.77,67.89,67.75,67.86,28700.0,64.5947,64.7091,64.5756,64.6805,28700.0
2013-07-12 15:30:00,67.85,67.91,67.73,67.79,50400.0,64.6709,64.7281,64.5566,64.6138,50400.0
2013-07-15 09:30:00,68.12,68.55,67.73,68.0,97700.0,64.9283,65.3381,64.5566,64.8139,97700.0
2013-07-15 10:00:00,68.0,68.19,67.83,68.06,33300.0,64.8139,64.995,64.6519,64.8711,33300.0
2013-07-15 10:30:00,68.08,68.17,67.95,68.0,115700.0,64.8902,64.9759,64.7663,64.8139,115700.0
2013-07-15 11:00:00,68.02,68.31,67.95,68.25,135500.0,64.833,65.1094,64.7663,65.0522,135500.0
2013-07-15 11:30:00,68.25,68.33,68.18,68.25,9700.0,65.0522,65.1284,64.9855,65.0522,9700.0
2013-07-15 12:00:00,68.2,68.23,68.08,68.18,22100.0,65.0045,65.0331,64.8902,64.9855,22100.0
2013-07-15 12:30:00,68.19,68.26,67.99,68.0,10400.0,64.995,65.0617,64.8044,64.8139,10400.0
2013-07-15 13:00:00,68.0,68.06,67.99,68.01,13700.0,64.8139,64.8711,64.8044,64.8234,13700.0
2013-07-15 13:30:00,68.0,68.02,67.98,68.01,24700.0,64.8139,64.833,64.7948,64.8234,24700.0
2013-07-15 14:00:00,68.01,68.21,67.98,68.19,36100.0,64.8234,65.0141,64.7948,64.995,36100.0
2013-07-15 14:30:00,68.19,68.21,68.04,68.04,18400.0,64.995,65.0141,64.852,64.852,18400.0
2013-07-15 15:00:00,68.04,68.12,68.03,68.1,18900.0,64.852,64.9283,64.8425,64.9092,18900.0
2013-07-15 15:30:00,68.1,68.13,68.0,68.12,43500.0,64.9092,64.9378,64.8139,64.9283,43500.0
2013-07-16 09:30:00,68.44,69.69,68.32,69.24,78400.0,65.2333,66.4247,65.1189,65.9958,78400.0
2013-07-16 10:00:00,69.23,69.31,68.91,68.97,76200.0,65.9863,66.0625,65.6813,65.7385,76200.0
2013-07-16 10:30:00,68.92,69.05,68.56,68.63,70400.0,65.6908,65.8147,65.3477,65.4144,70400.0
2013-07-16 11:00:00,68.63,68.72,68.5,68.51,39000.0,65.4144,65.5002,65.2905,65.3,39000.0
2013-07-16 11:30:00,68.51,68.74,68.35,68.69,115300.0,65.3,65.5192,65.1475,65.4716,115300.0
2013-07-16 12:00:00,68.69,68.82,68.63,68.8,17200.0,65.4716,65.5955,65.4144,65.5764,17200.0
2013-07-16 12:30:00,68.8,68.86,68.58,68.6,28900.0,65.5764,65.6336,65.3667,65.3858,28900.0
2013-07-16 13:00:00,68.6,68.6,68.18,68.2,29200.0,65.3858,65.3858,64.9855,65.0045,29200.0
2013-07-16 13:30:00,68.19,68.4,68.18,68.2,32600.0,64.995,65.1952,64.9855,65.0045,32600.0
2013-07-16 14:00:00,68.21,68.25,67.92,67.96,32700.0,65.0141,65.0522,64.7377,64.7758,32700.0
2013-07-16 14:30:00,67.94,68.1,67.94,67.96,25100.0,64.7567,64.9092,64.7567,64.7758,25100.0
2013-07-16 15:00:00,67.96,68.13,67.91,68.13,37200.0,64.7758,64.9378,64.7281,64.9378,37200.0
2013-07-16 15:30:00,68.14,68.18,68.04,68.07,118600.0,64.9474,64.9855,64.852,64.8806,118600.0
2013-07-17 09:30:00,68.27,68.33,67.42,67.42,17100.0,65.0713,65.1284,64.2611,64.2611,17100.0
2013-07-17 10:00:00,67.39,67.83,67.39,67.69,179500.0,64.2325,64.6519,64.2325,64.5184,179500.0
2013-07-17 10:30:00,67.69,68.06,67.69,67.88,55800.0,64.5184,64.8711,64.5184,64.6995,55800.0
2013-07-17 11:00:00,67.88,68.03,67.84,67.95,68500.0,64.6995,64.8425,64.6614,64.7663,68500.0
2013-07-17 11:30:00,67.95,67.99,67.75,67.88,6300.0,64.7663,64.8044,64.5756,64.6995,6300.0
2013-07-17 12:00:00,67.88,68.01,67.87,67.96,14700.0,64.6995,64.8234,64.69,64.7758,14700.0
2013-07-17 12:30:00,67.98,68.0,67.91,67.92,4700.0,64.7948,64.8139,64.7281,64.7377,4700.0
2013-07-17 13:00:00,67.93,67.99,67.75,67.75,11500.0,64.7472,64.8044,64.5756,64.5756,11500.0
2013-07-17 13:30:00,67.74,67.76,67.52,67.53,12800.0,64.5661,64.5852,64.3564,64.3659,12800.0
2013-07-17 14:00:00,67.53,67.6,67.35,67.6,13200.0,64.3659,64.4327,64.1944,64.4327,13200.0
2013-07-17 14:30:00,67.63,67.63,67.44,67.5,15000.0,64.4612,64.4612,64.2801,64.3373,15000.0
2013-07-17 15:00:00,67.5,67.6,67.23,67.23,51700.0,64.3373,64.4327,64.08,64.08,51700.0
2013-07-17 15:30:00,67.23,67.26,66.91,66.93,210200.0,64.08,64.1086,63.775,63.794,210200.0
2013-07-18 09:30:00,67.29,68.21,67.29,67.7,43300.0,64.1372,65.0141,64.1372,64.528,43300.0
2013-07-18 10:00:00,67.74,67.91,67.72,67.87,33800.0,64.5661,64.7281,64.547,64.69,33800.0
2013-07-18 10:30:00,67.84,67.96,67.83,67.85,34000.0,64.6614,64.7758,64.6519,64.6709,34000.0
2013-07-18 11:00:00,67.85,67.95,67.84,67.9,57300.0,64.6709,64.7663,64.6614,64.7186,57300.0
2013-07-18 11:30:00,67.9,68.1,67.87,67.89,28100.0,64.7186,64.9092,64.69,64.7091,28100.0
2013-07-18 12:00:00,67.94,67.98,67.87,67.88,24800.0,64.7567,64.7948,64.69,64.6995,24800.0
2013-07-18 12:30:00,67.88,67.96,67.88,67.95,14400.0,64.6995,64.7758,64.6995,64.7663,14400.0
2013-07-18 13:00:00,67.96,67.98,67.91,67.96,11400.0,64.7758,64.7948,64.7281,64.7758,11400.0
2013-07-18 13:30:00,68.0,68.24,68.0,68.2,14700.0,64.8139,65.0427,64.8139,65.0045,14700.0
2013-07-18 14:00:00,68.2,68.33,68.13,68.3,14200.0,65.0045,65.1284,64.9378,65.0999,14200.0
2013-07-18 14:30:00,68.3,68.42,68.29,68.39,24200.0,65.0999,65.2142,65.0903,65.1856,24200.0
2013-07-18 15:00:00,68.38,68.55,68.34,68.54,26300.0,65.1761,65.3381,65.138,65.3286,26300.0
2013-07-18 15:30:00,68.52,68.55,68.35,68.48,86800.0,65.3095,65.3381,65.1475,65.2714,86800.0
2013-07-19 09:30:00,66.93,67.18,66.02,66.49,108300.0,63.794,64.0323,62.9267,63.3747,108300.0
2013-07-19 10:00:00,66.52,67.39,66.5,67.27,65400.0,63.4033,64.2325,63.3842,64.1181,65400.0
2013-07-19 10:30:00,67.3,67.56,67.26,67.48,33000.0,64.1467,64.3945,64.1086,64.3183,33000.0
2013-07-19 11:00:00,67.48,67.65,67.43,67.61,23800.0,64.3183,64.4803,64.2706,64.4422,23800.0
2013-07-19 11:30:00,67.57,67.7,67.45,67.52,14000.0,64.4041,64.528,64.2897,64.3564,14000.0
2013-07-19 12:00:00,67.53,67.58,67.46,67.48,16600.0,64.3659,64.4136,64.2992,64.3183,16600.0
2013-07-19 12:30:00,67.49,67.58,67.49,67.49,19100.0,64.3278,64.4136,64.3278,64.3278,19100.0
2013-07-19 13:00:00,67.5,67.5,67.35,67.5,24900.0,64.3373,64.3373,64.1944,64.3373,24900.0
2013-07-19 13:30:00,67.5,67.89,67.5,67.88,27300.0,64.3373,64.7091,64.3373,64.6995,27300.0
2013-07-19 14:00:00,67.89,68.0,67.79,67.83,22300.0,64.7091,64.8139,64.6138,64.6519,22300.0
2013-07-19 14:30:00,67.85,67.87,67.48,67.68,63700.0,64.6709,64.69,64.3183,64.5089,63700.0
2013-07-19 15:00:00,67.66,67.69,67.5,67.55,27100.0,64.4898,64.5184,64.3373,64.385,27100.0
2013-07-19 15:30:00,67.54,67.56,67.38,67.46,70300.0,64.3755,64.3945,64.223,64.2992,70300.0
2013-07-22 09:30:00,67.38,67.78,67.15,67.59,47400.0,64.223,64.6042,64.0037,64.4231,47400.0
2013-07-22 10:00:00,67.58,67.7,67.56,67.61,28300.0,64.4136,64.528,64.3945,64.4422,28300.0
2013-07-22 10:30:00,67.61,67.99,67.51,67.82,67700.0,64.4422,64.8044,64.3469,64.6423,67700.0
2013-07-22 11:00:00,67.79,68.05,67.79,67.97,23300.0,64.6138,64.8616,64.6138,64.7853,23300.0
2013-07-22 11:30:00,67.97,68.1,67.96,68.02,28100.0,64.7853,64.9092,64.7758,64.833,28100.0
2013-07-22 12:00:00,68.03,68.17,67.94,68.07,29500.0,64.8425,64.9759,64.7567,64.8806,29500.0
2013-07-22 12:30:00,68.09,68.3,68.09,68.24,11000.0,64.8997,65.0999,64.8997,65.0427,11000.0
2013-07-22 13:00:00,68.24,68.25,67.97,68.02,26100.0,65.0427,65.0522,64.7853,64.833,26100.0
2013-07-22 13:30:00,67.99,68.02,67.93,68.0,7700.0,64.8044,64.833,64.7472,64.8139,7700.0
2013-07-22 14:00:00,67.99,68.06,67.98,68.04,18500.0,64.8044,64.8711,64.7948,64.852,18500.0
2013-07-22 14:30:00,68.02,68.3,68.0,68.3,22300.0,64.833,65.0999,64.8139,65.0999,22300.0
2013-07-22 15:00:00,68.32,68.36,68.21,68.22,23700.0,65.1189,65.157,65.0141,65.0236,23700.0
2013-07-22 15:30:00,68.24,68.25,67.96,68.12,72400.0,65.0427,65.0522,64.7758,64.9283,72400.0
2013-07-23 09:30:00,68.22,68.24,67.8,67.98,44800.0,65.0236,65.0427,64.6233,64.7948,44800.0
2013-07-23 10:00:00,68.0,68.09,67.81,67.98,45100.0,64.8139,64.8997,64.6328,64.7948,45100.0
2013-07-23 10:30:00,68.04,68.29,67.94,68.22,29900.0,64.852,65.0903,64.7567,65.0236,29900.0
2013-07-23 11:00:00,68.22,68.4,68.2,68.35,49000.0,65.0236,65.1952,65.0045,65.1475,49000.0
2013-07-23 11:30:00,68.35,68.37,68.29,68.3,20900.0,65.1475,65.1666,65.0903,65.0999,20900.0
2013-07-23 12:00:00,68.3,68.49,68.3,68.34,27500.0,65.0999,65.281,65.0999,65.138,27500.0
2013-07-23 12:30:00,68.34,68.41,68.21,68.33,28200.0,65.138,65.2047,65.0141,65.1284,28200.0
2013-07-23 13:00:00,68.34,68.4,68.3,68.31,22800.0,65.138,65.1952,65.0999,65.1094,22800.0
2013-07-23 13:30:00,68.31,68.31,68.16,68.28,27000.0,65.1094,65.1094,64.9664,65.0808,27000.0
2013-07-23 14:00:00,68.3,68.34,68.14,68.15,88600.0,65.0999,65.138,64.9474,64.9569,88600.0
2013-07-23 14:30:00,68.14,68.14,67.94,67.97,59700.0,64.9474,64.9474,64.7567,64.7853,59700.0
2013-07-23 15:00:00,67.96,68.02,67.91,67.92,90800.0,64.7758,64.833,64.7281,64.7377,90800.0
2013-07-23 15:30:00,67.94,67.97,67.62,67.78,138300.0,64.7567,64.7853,64.4517,64.6042,138300.0
2013-07-24 09:30:00,68.03,68.05,67.39,67.41,114300.0,64.8425,64.8616,64.2325,64.2516,114300.0
2013-07-24 10:00:00,67.4,67.76,67.3,67.7,47400.0,64.242,64.5852,64.1467,64.528,47400.0
2013-07-24 10:30:00,67.7,67.95,67.68,67.93,51200.0,64.528,64.7663,64.5089,64.7472,51200.0
2013-07-24 11:00:00,67.93,68.14,67.85,67.86,55900.0,64.7472,64.9474,64.6709,64.6805,55900.0
2013-07-24 11:30:00,67.88,67.99,67.65,67.72,29300.0,64.6995,64.8044,64.4803,64.547,29300.0
2013-07-24 12:00:00,67.71,67.71,67.34,67.45,28600.0,64.5375,64.5375,64.1848,64.2897,28600.0
2013-07-24 12:30:00,67.46,67.61,67.43,67.52,15900.0,64.2992,64.4422,64.2706,64.3564,15900.0
2013-07-24 13:00:00,67.52,67.57,67.17,67.26,24500.0,64.3564,64.4041,64.0228,64.1086,24500.0
2013-07-24 13:30:00,67.23,67.38,67.17,67.28,22700.0,64.08,64.223,64.0228,64.1276,22700.0
2013-07-24 14:00:00,67.28,67.34,67.23,67.31,35200.0,64.1276,64.1848,64.08,64.1562,35200.0
2013-07-24 14:30:00,67.3,67.36,67.23,67.32,26600.0,64.1467,64.2039,64.08,64.1658,26600.0
2013-07-24 15:00:00,67.33,67.52,67.2,67.5,34100.0,64.1753,64.3564,64.0514,64.3373,34100.0
2013-07-24 15:30:00,67.48,67.58,67.35,67.44,61100.0,64.3183,64.4136,64.1944,64.2801,61100.0
2013-07-25 09:30:00,67.15,67.49,66.8,66.93,43100.0,64.0037,64.3278,63.6701,63.794,43100.0
2013-07-25 10:00:00,66.95,67.04,66.88,66.98,37800.0,63.8131,63.8989,63.7464,63.8417,37800.0
2013-07-25 10:30:00,67.01,67.01,66.56,66.74,52100.0,63.8703,63.8703,63.4414,63.6129,52100.0
2013-07-25 11:00:00,66.76,66.94,66.62,66.63,30400.0,63.632,63.8036,63.4986,63.5081,30400.0
2013-07-25 11:30:00,66.64,66.7,66.57,66.65,27500.0,63.5176,63.5748,63.4509,63.5272,27500.0
2013-07-25 12:00:00,66.64,66.83,66.55,66.71,30600.0,63.5176,63.6987,63.4319,63.5844,30600.0
2013-07-25 12:30:00,66.7,66.86,66.7,66.82,31700.0,63.5748,63.7273,63.5748,63.6892,31700.0
2013-07-25 13:00:00,66.8,66.87,66.63,66.64,36500.0,63.6701,63.7369,63.5081,63.5176,36500.0
2013-07-25 13:30:00,66.64,66.65,65.96,66.29,225600.0,63.5176,63.5272,62.8695,63.184,225600.0
2013-07-25 14:00:00,66.28,66.76,66.23,66.74,79100.0,63.1745,63.632,63.1268,63.6129,79100.0
2013-07-25 14:30:00,66.73,66.87,66.7,66.74,65800.0,63.6034,63.7369,63.5748,63.6129,65800.0
2013-07-25 15:00:00,66.77,67.0,66.7,66.94,74100.0,63.6415,63.8608,63.5748,63.8036,74100.0
2013-07-25 15:30:00,66.95,67.21,66.93,67.2,77900.0,63.8131,64.0609,63.794,64.0514,77900.0
2013-07-26 09:30:00,68.7,69.92,67.93,68.5,223600.0,65.4811,66.644,64.7472,65.2905,223600.0
2013-07-26 10:00:00,68.5,68.8,68.07,68.37,98300.0,65.2905,65.5764,64.8806,65.1666,98300.0
2013-07-26 10:30:00,68.29,68.78,68.19,68.57,76200.0,65.0903,65.5574,64.995,65.3572,76200.0
2013-07-26 11:00:00,68.58,68.94,68.45,68.5,94200.0,65.3667,65.7099,65.2428,65.2905,94200.0
2013-07-26 11:30:00,68.51,68.89,68.47,68.86,49400.0,65.3,65.6622,65.2619,65.6336,49400.0
2013-07-26 12:00:00,68.87,69.16,68.85,69.16,69100.0,65.6431,65.9196,65.6241,65.9196,69100.0
2013-07-26 12:30:00,69.16,69.34,68.92,69.0,83400.0,65.9196,66.0911,65.6908,65.7671,83400.0
2013-07-26 13:00:00,69.01,69.11,68.94,69.0,69800.0,65.7766,65.8719,65.7099,65.7671,69800.0
2013-07-26 13:30:00,69.0,69.49,68.96,69.48,180600.0,65.7671,66.2341,65.7289,66.2246,180600.0
2013-07-26 14:00:00,69.48,69.85,69.46,69.56,61900.0,66.2246,66.5772,66.2055,66.3008,61900.0
2013-07-26 14:30:00,69.55,69.61,69.4,69.4,47300.0,66.2913,66.3485,66.1483,66.1483,47300.0
2013-07-26 15:00:00,69.4,69.6,69.37,69.51,74000.0,66.1483,66.3389,66.1197,66.2532,74000.0
2013-07-26 15:30:00,69.53,69.71,69.48,69.7,167300.0,66.2722,66.4438,66.2246,66.4343,167300.0
2013-07-29 09:30:00,69.94,70.93,69.83,70.43,104000.0,66.663,67.6066,66.5582,67.1301,104000.0
2013-07-29 10:00:00,70.32,70.37,70.01,70.1,65900.0,67.0252,67.0729,66.7297,66.8155,65900.0
2013-07-29 10:30:00,70.07,70.08,69.78,69.89,52900.0,66.7869,66.7965,66.5105,66.6154,52900.0
2013-07-29 11:00:00,69.86,69.87,69.44,69.61,39300.0,66.5868,66.5963,66.1864,66.3485,39300.0
2013-07-29 11:30:00,69.59,69.75,69.55,69.73,18600.0,66.3294,66.4819,66.2913,66.4629,18600.0
2013-07-29 12:00:00,69.73,69.83,69.69,69.72,34900.0,66.4629,66.5582,66.4247,66.4533,34900.0
2013-07-29 12:30:00,69.72,70.0,69.72,69.83,33200.0,66.4533,66.7202,66.4533,66.5582,33200.0
2013-07-29 13:00:00,69.83,69.89,69.75,69.8,31600.0,66.5582,66.6154,66.4819,66.5296,31600.0
2013-07-29 13:30:00,69.81,69.92,69.8,69.92,36500.0,66.5391,66.644,66.5296,66.644,36500.0
2013-07-29 14:00:00,69.92,70.04,69.89,69.95,75500.0,66.644,66.7583,66.6154,66.6725,75500.0
2013-07-29 14:30:00,69.95,70.0,69.85,69.99,48800.0,66.6725,66.7202,66.5772,66.7107,48800.0
2013-07-29 15:00:00,69.97,69.99,69.84,69.92,58000.0,66.6916,66.7107,66.5677,66.644,58000.0
2013-07-29 15:30:00,69.92,69.97,69.8,69.86,104400.0,66.644,66.6916,66.5296,66.5868,104400.0
2013-07-30 09:30:00,70.0,70.0,69.1,69.51,60100.0,66.7202,66.7202,65.8624,66.2532,60100.0
2013-07-30 10:00:00,69.63,70.01,69.55,69.98,71000.0,66.3675,66.7297,66.2913,66.7011,71000.0
2013-07-30 10:30:00,69.98,70.0,69.62,69.74,36800.0,66.7011,66.7202,66.358,66.4724,36800.0
2013-07-30 11:00:00,69.74,69.94,69.7,69.91,29700.0,66.4724,66.663,66.4343,66.6344,29700.0
2013-07-30 11:30:00,69.87,70.21,69.86,70.14,69300.0,66.5963,66.9204,66.5868,66.8536,69300.0
2013-07-30 12:00:00,70.15,70.32,70.02,70.02,30200.0,66.8632,67.0252,66.7393,66.7393,30200.0
2013-07-30 12:30:00,70.05,70.36,70.01,70.33,32700.0,66.7679,67.0633,66.7297,67.0347,32700.0
2013-07-30 13:00:00,70.3,70.33,70.12,70.16,63100.0,67.0061,67.0347,66.8346,66.8727,63100.0
2013-07-30 13:30:00,70.13,70.16,69.99,70.13,30500.0,66.8441,66.8727,66.7107,66.8441,30500.0
2013-07-30 14:00:00,70.11,70.2,70.01,70.2,37300.0,66.825,66.9108,66.7297,66.9108,37300.0
2013-07-30 14:30:00,70.2,70.21,69.95,70.01,69200.0,66.9108,66.9204,66.6725,66.7297,69200.0
2013-07-30 15:00:00,70.0,70.1,69.94,70.01,33400.0,66.7202,66.8155,66.663,66.7297,33400.0
2013-07-30 15:30:00,70.01,70.15,69.88,70.11,178200.0,66.7297,66.8632,66.6058,66.825,178200.0
2013-07-31 09:30:00,70.11,70.35,70.02,70.26,95400.0,66.825,67.0538,66.7393,66.968,95400.0
2013-07-31 10:00:00,70.27,70.35,70.07,70.16,49200.0,66.9776,67.0538,66.7869,66.8727,49200.0
2013-07-31 10:30:00,70.17,70.32,70.17,70.23,40100.0,66.8822,67.0252,66.8822,66.9394,40100.0
2013-07-31 11:00:00,70.27,70.28,70.18,70.19,41100.0,66.9776,66.9871,66.8918,66.9013,41100.0
2013-07-31 11:30:00,70.2,70.4,70.14,70.26,41200.0,66.9108,67.1015,66.8536,66.968,41200.0
2013-07-31 12:00:00,70.26,70.36,70.22,70.24,43500.0,66.968,67.0633,66.9299,66.949,43500.0
2013-07-31 12:30:00,70.23,70.29,70.11,70.13,47400.0,66.9394,66.9966,66.825,66.8441,47400.0
2013-07-31 13:00:00,70.13,70.23,70.03,70.04,70700.0,66.8441,66.9394,66.7488,66.7583,70700.0
2013-07-31 13:30:00,70.05,70.15,70.03,70.07,21000.0,66.7679,66.8632,66.7488,66.7869,21000.0
2013-07-31 14:00:00,70.1,70.3,70.04,70.28,40300.0,66.8155,67.0061,66.7583,66.9871,40300.0
2013-07-31 14:30:00,70.29,70.39,70.22,70.25,164700.0,66.9966,67.0919,66.9299,66.9585,164700.0
2013-07-31 15:00:00,70.27,70.27,70.06,70.2,85000.0,66.9776,66.9776,66.7774,66.9108,85000.0
2013-07-31 15:30:00,70.18,70.2,69.89,69.94,122300.0,66.8918,66.9108,66.6154,66.663,122300.0
2013-08-01 09:30:00,70.41,70.75,70.26,70.51,91400.0,67.111,67.4351,66.968,67.2063,91400.0
2013-08-01 10:00:00,70.52,70.73,70.43,70.56,84400.0,67.2158,67.416,67.1301,67.254,84400.0
2013-08-01 10:30:00,70.57,70.57,70.3,70.42,90500.0,67.2635,67.2635,67.0061,67.1205,90500.0
2013-08-01 11:00:00,70.43,70.43,70.04,70.33,120700.0,67.1301,67.1301,66.7583,67.0347,120700.0
2013-08-01 11:30:00,70.33,70.35,70.23,70.34,37000.0,67.0347,67.0538,66.9394,67.0443,37000.0
2013-08-01 12:00:00,70.34,70.41,70.19,70.37,47100.0,67.0443,67.111,66.9013,67.0729,47100.0
2013-08-01 12:30:00,70.41,70.54,70.34,70.52,29900.0,67.111,67.2349,67.0443,67.2158,29900.0
2013-08-01 13:00:00,70.53,70.53,70.42,70.51,28400.0,67.2254,67.2254,67.1205,67.2063,28400.0
2013-08-01 13:30:00,70.51,70.53,70.37,70.44,84800.0,67.2063,67.2254,67.0729,67.1396,84800.0
2013-08-01 14:00:00,70.43,70.44,70.33,70.41,37700.0,67.1301,67.1396,67.0347,67.111,37700.0
2013-08-01 14:30:00,70.41,70.42,70.28,70.3,46700.0,67.111,67.1205,66.9871,67.0061,46700.0
2013-08-01 15:00:00,70.31,70.31,69.83,69.84,128800.0,67.0157,67.0157,66.5582,66.5677,128800.0
2013-08-01 15:30:00,69.84,69.98,69.67,69.83,271900.0,66.5677,66.7011,66.4057,66.5582,271900.0
2013-08-02 09:30:00,69.54,70.02,69.31,69.7,105500.0,66.2818,66.7393,66.0625,66.4343,105500.0
2013-08-02 10:00:00,69.68,70.04,69.51,69.86,130800.0,66.4152,66.7583,66.2532,66.5868,130800.0
2013-08-02 10:30:00,69.78,70.09,69.78,69.91,91300.0,66.5105,66.806,66.5105,66.6344,91300.0
2013-08-02 11:00:00,69.92,70.13,69.89,70.02,38900.0,66.644,66.8441,66.6154,66.7393,38900.0
2013-08-02 11:30:00,70.06,70.27,70.02,70.26,42200.0,66.7774,66.9776,66.7393,66.968,42200.0
2013-08-02 12:00:00,70.27,70.33,70.24,70.31,23300.0,66.9776,67.0347,66.949,67.0157,23300.0
2013-08-02 12:30:00,70.31,70.43,70.23,70.3,26400.0,67.0157,67.1301,66.9394,67.0061,26400.0
2013-08-02 13:00:00,70.31,70.5,70.26,70.38,34100.0,67.0157,67.1968,66.968,67.0824,34100.0
2013-08-02 13:30:00,70.41,70.43,70.28,70.36,69200.0,67.111,67.1301,66.9871,67.0633,69200.0
2013-08-02 14:00:00,70.37,70.42,70.2,70.27,28500.0,67.0729,67.1205,66.9108,66.9776,28500.0
2013-08-02 14:30:00,70.25,70.28,70.17,70.21,105100.0,66.9585,66.9871,66.8822,66.9204,105100.0
2013-08-02 15:00:00,70.22,70.42,70.22,70.38,42600.0,66.9299,67.1205,66.9299,67.0824,42600.0
2013-08-02 15:30:00,70.36,70.59,70.36,70.37,164800.0,67.0633,67.2826,67.0633,67.0729,164800.0
2013-08-05 09:30:00,70.29,71.27,69.85,71.13,29500.0,66.9966,67.9307,66.5772,67.7973,29500.0
2013-08-05 10:00:00,71.12,71.12,70.68,70.85,31800.0,67.7877,67.7877,67.3683,67.5304,31800.0
2013-08-05 10:30:00,70.82,71.16,70.82,70.95,62700.0,67.5018,67.8259,67.5018,67.6257,62700.0
2013-08-05 11:00:00,70.97,71.19,70.97,71.04,24500.0,67.6448,67.8544,67.6448,67.7115,24500.0
2013-08-05 11:30:00,71.02,71.3,70.98,71.16,22400.0,67.6924,67.9593,67.6543,67.8259,22400.0
2013-08-05 12:00:00,71.2,71.64,71.2,71.53,68700.0,67.864,68.2834,67.864,68.1785,68700.0
2013-08-05 12:30:00,71.5,71.71,71.37,71.71,43600.0,68.1499,68.3501,68.026,68.3501,43600.0
2013-08-05 13:00:00,71.7,71.73,71.29,71.36,34000.0,68.3406,68.3691,67.9498,68.0165,34000.0
2013-08-05 13:30:00,71.32,71.32,71.02,71.08,33900.0,67.9784,67.9784,67.6924,67.7496,33900.0
2013-08-05 14:00:00,71.06,71.06,70.94,71.01,15400.0,67.7305,67.7305,67.6162,67.6829,15400.0
2013-08-05 14:30:00,71.0,71.23,70.91,71.2,71900.0,67.6733,67.8926,67.5876,67.864,71900.0
2013-08-05 15:00:00,71.18,71.45,71.17,71.45,50600.0,67.8449,68.1023,67.8354,68.1023,50600.0
2013-08-05 15:30:00,71.44,71.45,71.24,71.35,95800.0,68.0927,68.1023,67.9021,68.0069,95800.0
2013-08-06 09:30:00,71.29,71.29,70.28,70.8,45400.0,67.9498,67.9498,66.9871,67.4827,45400.0
2013-08-06 10:00:00,70.77,70.84,70.52,70.79,25600.0,67.4541,67.5208,67.2158,67.4732,25600.0
2013-08-06 10:30:00,70.75,70.75,70.45,70.46,26600.0,67.4351,67.4351,67.1491,67.1587,26600.0
2013-08-06 11:00:00,70.41,70.6,70.39,70.55,35700.0,67.111,67.2921,67.0919,67.2444,35700.0
2013-08-06 11:30:00,70.54,70.57,70.47,70.52,26300.0,67.2349,67.2635,67.1682,67.2158,26300.0
2013-08-06 12:00:00,70.53,70.69,70.49,70.56,72400.0,67.2254,67.3779,67.1872,67.254,72400.0
2013-08-06 12:30:00,70.56,70.83,70.56,70.83,43400.0,67.254,67.5113,67.254,67.5113,43400.0
2013-08-06 13:00:00,70.81,71.08,70.67,70.7,60900.0,67.4923,67.7496,67.3588,67.3874,60900.0
2013-08-06 13:30:00,70.7,70.75,70.69,70.75,16400.0,67.3874,67.4351,67.3779,67.4351,16400.0
2013-08-06 14:00:00,70.72,70.8,70.69,70.75,25200.0,67.4065,67.4827,67.3779,67.4351,25200.0
2013-08-06 14:30:00,70.75,70.78,70.67,70.75,42300.0,67.4351,67.4637,67.3588,67.4351,42300.0
2013-08-06 15:00:00,70.75,70.85,70.72,70.73,42000.0,67.4351,67.5304,67.4065,67.416,42000.0
2013-08-06 15:30:00,70.72,70.77,70.58,70.68,108600.0,67.4065,67.4541,67.273,67.3683,108600.0
2013-08-07 09:30:00,70.38,70.73,70.15,70.24,46100.0,67.0824,67.416,66.8632,66.949,46100.0
2013-08-07 10:00:00,70.28,70.29,69.85,70.04,33400.0,66.9871,66.9966,66.5772,66.7583,33400.0
2013-08-07 10:30:00,70.03,70.14,69.9,70.13,42100.0,66.7488,66.8536,66.6249,66.8441,42100.0
2013-08-07 11:00:00,70.14,70.59,70.13,70.53,53000.0,66.8536,67.2826,66.8441,67.2254,53000.0
2013-08-07 11:30:00,70.49,70.79,70.48,70.65,86700.0,67.1872,67.4732,67.1777,67.3397,86700.0
2013-08-07 12:00:00,70.63,70.77,70.49,70.5,34100.0,67.3207,67.4541,67.1872,67.1968,34100.0
2013-08-07 12:30:00,70.49,70.6,70.45,70.49,22000.0,67.1872,67.2921,67.1491,67.1872,22000.0
2013-08-07 13:00:00,70.54,70.82,70.5,70.82,20700.0,67.2349,67.5018,67.1968,67.5018,20700.0
2013-08-07 13:30:00,70.78,70.95,70.67,70.93,57100.0,67.4637,67.6257,67.3588,67.6066,57100.0
2013-08-07 14:00:00,70.91,70.91,70.48,70.48,19400.0,67.5876,67.5876,67.1777,67.1777,19400.0
2013-08-07 14:30:00,70.49,70.76,70.45,70.73,45200.0,67.1872,67.4446,67.1491,67.416,45200.0
2013-08-07 15:00:00,70.68,70.81,70.65,70.75,45600.0,67.3683,67.4923,67.3397,67.4351,45600.0
2013-08-07 15:30:00,70.75,70.75,70.64,70.69,79600.0,67.4351,67.4351,67.3302,67.3779,79600.0
2013-08-08 09:30:00,70.49,70.92,70.4,70.75,62300.0,67.1872,67.5971,67.1015,67.4351,62300.0
2013-08-08 10:00:00,70.71,70.84,70.55,70.63,18600.0,67.3969,67.5208,67.2444,67.3207,18600.0
2013-08-08 10:30:00,70.59,70.82,70.56,70.77,9400.0,67.2826,67.5018,67.254,67.4541,9400.0
2013-08-08 11:00:00,70.78,70.8,70.57,70.71,20600.0,67.4637,67.4827,67.2635,67.3969,20600.0
2013-08-08 11:30:00,70.68,70.99,70.67,70.99,80900.0,67.3683,67.6638,67.3588,67.6638,80900.0
2013-08-08 12:00:00,70.97,71.17,70.95,71.08,10500.0,67.6448,67.8354,67.6257,67.7496,10500.0
2013-08-08 12:30:00,71.09,71.2,71.06,71.18,8000.0,67.7591,67.864,67.7305,67.8449,8000.0
2013-08-08 13:00:00,71.18,71.25,71.13,71.13,11100.0,67.8449,67.9116,67.7973,67.7973,11100.0
2013-08-08 13:30:00,71.13,71.13,70.94,71.02,10300.0,67.7973,67.7973,67.6162,67.6924,10300.0
2013-08-08 14:00:00,71.01,71.08,70.88,70.98,36500.0,67.6829,67.7496,67.559,67.6543,36500.0
2013-08-08 14:30:00,70.98,71.08,70.88,71.08,40300.0,67.6543,67.7496,67.559,67.7496,40300.0
2013-08-08 15:00:00,71.1,71.14,70.92,70.96,22900.0,67.7687,67.8068,67.5971,67.6352,22900.0
2013-08-08 15:30:00,70.97,71.01,70.89,70.96,148600.0,67.6448,67.6829,67.5685,67.6352,148600.0
2013-08-09 09:30:00,70.94,71.98,70.94,71.59,52300.0,67.6162,68.6074,67.6162,68.2357,52300.0
2013-08-09 10:00:00,71.64,71.76,71.34,71.73,23100.0,68.2834,68.3977,67.9974,68.3691,23100.0
2013-08-09 10:30:00,71.7,72.05,71.58,72.05,58900.0,68.3406,68.6742,68.2262,68.6742,58900.0
2013-08-09 11:00:00,72.03,72.06,71.7,71.79,56000.0,68.6551,68.6837,68.3406,68.4263,56000.0
2013-08-09 11:30:00,71.78,72.36,71.76,72.17,50800.0,68.4168,68.9696,68.3977,68.7885,50800.0
2013-08-09 12:00:00,72.18,72.59,72.11,72.59,63400.0,68.7981,69.1889,68.7313,69.1889,63400.0
2013-08-09 12:30:00,72.59,72.74,72.37,72.4,105500.0,69.1889,69.3318,68.9792,69.0078,105500.0
2013-08-09 13:00:00,72.4,72.4,72.15,72.16,36700.0,69.0078,69.0078,68.7695,68.779,36700.0
2013-08-09 13:30:00,72.17,72.25,72.13,72.16,28900.0,68.7885,68.8648,68.7504,68.779,28900.0
2013-08-09 14:00:00,72.14,72.18,72.02,72.06,20300.0,68.7599,68.7981,68.6456,68.6837,20300.0
2013-08-09 14:30:00,72.05,72.07,71.82,71.9,25500.0,68.6742,68.6932,68.4549,68.5312,25500.0
2013-08-09 15:00:00,71.9,72.01,71.84,71.98,44200.0,68.5312,68.636,68.474,68.6074,44200.0
2013-08-09 15:30:00,71.95,72.02,71.78,71.86,60400.0,68.5788,68.6456,68.4168,68.4931,60400.0
2013-08-12 09:30:00,71.49,71.89,71.06,71.73,40700.0,68.1404,68.5216,67.7305,68.3691,40700.0
2013-08-12 10:00:00,71.78,71.84,71.34,71.34,16500.0,68.4168,68.474,67.9974,67.9974,16500.0
2013-08-12 10:30:00,71.39,71.59,71.34,71.55,29000.0,68.0451,68.2357,67.9974,68.1976,29000.0
2013-08-12 11:00:00,71.55,71.55,71.34,71.38,44400.0,68.1976,68.1976,67.9974,68.0355,44400.0
2013-08-12 11:30:00,71.43,71.52,71.35,71.5,39200.0,68.0832,68.169,68.0069,68.1499,39200.0
2013-08-12 12:00:00,71.49,71.57,71.34,71.34,27100.0,68.1404,68.2166,67.9974,67.9974,27100.0
2013-08-12 12:30:00,71.34,71.59,71.32,71.58,28300.0,67.9974,68.2357,67.9784,68.2262,28300.0
2013-08-12 13:00:00,71.6,71.67,71.46,71.67,29500.0,68.2452,68.312,68.1118,68.312,29500.0
2013-08-12 13:30:00,71.67,71.83,71.58,71.78,32200.0,68.312,68.4645,68.2262,68.4168,32200.0
2013-08-12 14:00:00,71.77,71.85,71.65,71.65,44400.0,68.4073,68.4835,68.2929,68.2929,44400.0
2013-08-12 14:30:00,71.65,71.66,71.53,71.57,11000.0,68.2929,68.3024,68.1785,68.2166,11000.0
2013-08-12 15:00:00,71.56,71.64,71.54,71.54,19000.0,68.2071,68.2834,68.188,68.188,19000.0
2013-08-12 15:30:00,71.54,71.7,71.54,71.62,47400.0,68.188,68.3406,68.188,68.2643,47400.0
2013-08-13 09:30:00,71.83,72.2,71.62,71.74,24500.0,68.4645,68.8171,68.2643,68.3787,24500.0
2013-08-13 10:00:00,71.69,71.69,71.19,71.29,20300.0,68.331,68.331,67.8544,67.9498,20300.0
2013-08-13 10:30:00,71.28,71.5,71.24,71.45,9500.0,67.9402,68.1499,67.9021,68.1023,9500.0
2013-08-13 11:00:00,71.42,71.74,71.39,71.71,31700.0,68.0737,68.3787,68.0451,68.3501,31700.0
2013-08-13 11:30:00,71.74,72.01,71.74,72.01,34100.0,68.3787,68.636,68.3787,68.636,34100.0
2013-08-13 12:00:00,71.97,72.04,71.82,72.04,38600.0,68.5979,68.6646,68.4549,68.6646,38600.0
2013-08-13 12:30:00,72.01,72.32,71.99,72.25,41600.0,68.636,68.9315,68.617,68.8648,41600.0
2013-08-13 13:00:00,72.24,72.34,72.11,72.34,39600.0,68.8552,68.9506,68.7313,68.9506,39600.0
2013-08-13 13:30:00,72.27,72.29,71.99,72.0,13400.0,68.8838,68.9029,68.617,68.6265,13400.0
2013-08-13 14:00:00,72.0,72.03,71.92,71.99,8800.0,68.6265,68.6551,68.5502,68.617,8800.0
2013-08-13 14:30:00,71.94,71.95,71.77,71.91,12900.0,68.5693,68.5788,68.4073,68.5407,12900.0
2013-08-13 15:00:00,71.9,71.97,71.84,71.97,8700.0,68.5312,68.5979,68.474,68.5979,8700.0
2013-08-13 15:30:00,71.95,71.95,71.75,71.78,32400.0,68.5788,68.5788,68.3882,68.4168,32400.0
2013-08-14 09:30:00,72.15,72.15,71.64,72.03,12100.0,68.7695,68.7695,68.2834,68.6551,12100.0
2013-08-14 10:00:00,72.05,72.43,71.74,72.31,29900.0,68.6742,69.0363,68.3787,68.922,29900.0
2013-08-14 10:30:00,72.19,72.21,71.83,71.96,20000.0,68.8076,68.8267,68.4645,68.5884,20000.0
2013-08-14 11:00:00,71.94,71.94,71.71,71.89,33900.0,68.5693,68.5693,68.3501,68.5216,33900.0
2013-08-14 11:30:00,71.92,72.17,71.91,72.17,11900.0,68.5502,68.7885,68.5407,68.7885,11900.0
2013-08-14 12:00:00,72.17,72.41,72.17,72.36,11100.0,68.7885,69.0173,68.7885,68.9696,11100.0
2013-08-14 12:30:00,72.4,72.4,72.15,72.2,8800.0,69.0078,69.0078,68.7695,68.8171,8800.0
2013-08-14 13:00:00,72.22,72.29,72.18,72.25,38000.0,68.8362,68.9029,68.7981,68.8648,38000.0
2013-08-14 13:30:00,72.16,72.2,72.06,72.18,19400.0,68.779,68.8171,68.6837,68.7981,19400.0
2013-08-14 14:00:00,72.2,72.2,71.92,71.98,5200.0,68.8171,68.8171,68.5502,68.6074,5200.0
2013-08-14 14:30:00,71.96,72.08,71.9,71.91,14500.0,68.5884,68.7027,68.5312,68.5407,14500.0
2013-08-14 15:00:00,71.91,72.11,71.88,72.06,17700.0,68.5407,68.7313,68.5121,68.6837,17700.0
2013-08-14 15:30:00,72.05,72.11,72.0,72.03,37000.0,68.6742,68.7313,68.6265,68.6551,37000.0
2013-08-15 09:30:00,71.24,71.32,70.65,70.71,17600.0,67.9021,67.9784,67.3397,67.3969,17600.0
2013-08-15 10:00:00,70.71,70.8,70.42,70.72,15700.0,67.3969,67.4827,67.1205,67.4065,15700.0
2013-08-15 10:30:00,70.67,70.87,70.34,70.39,23400.0,67.3588,67.5494,67.0443,67.0919,23400.0
2013-08-15 11:00:00,70.42,70.52,70.23,70.42,18100.0,67.1205,67.2158,66.9394,67.1205,18100.0
2013-08-15 11:30:00,70.37,70.39,70.04,70.08,20200.0,67.0729,67.0919,66.7583,66.7965,20200.0
2013-08-15 12:00:00,70.07,70.07,69.87,70.02,23800.0,66.7869,66.7869,66.5963,66.7393,23800.0
2013-08-15 12:30:00,70.06,70.26,70.04,70.12,48600.0,66.7774,66.968,66.7583,66.8346,48600.0
2013-08-15 13:00:00,70.09,70.17,69.98,69.98,20800.0,66.806,66.8822,66.7011,66.7011,20800.0
2013-08-15 13:30:00,69.98,70.18,69.97,70.17,22300.0,66.7011,66.8918,66.6916,66.8822,22300.0
2013-08-15 14:00:00,70.18,70.18,69.8,70.16,58600.0,66.8918,66.8918,66.5296,66.8727,58600.0
2013-08-15 14:30:00,70.16,70.18,70.03,70.07,24900.0,66.8727,66.8918,66.7488,66.7869,24900.0
2013-08-15 15:00:00,70.04,70.14,69.92,69.94,35800.0,66.7583,66.8536,66.644,66.663,35800.0
2013-08-15 15:30:00,69.94,69.98,69.78,69.87,103900.0,66.663,66.7011,66.5105,66.5963,103900.0
2013-08-16 09:30:00,70.0,70.0,69.43,69.57,66000.0,66.7202,66.7202,66.1769,66.3104,66000.0
2013-08-16 10:00:00,69.58,69.83,69.31,69.6,16700.0,66.3199,66.5582,66.0625,66.3389,16700.0
2013-08-16 10:30:00,69.57,69.91,69.38,69.91,21700.0,66.3104,66.6344,66.1293,66.6344,21700.0
2013-08-16 11:00:00,69.91,70.02,69.81,69.83,12700.0,66.6344,66.7393,66.5391,66.5582,12700.0
2013-08-16 11:30:00,69.85,69.98,69.8,69.98,18100.0,66.5772,66.7011,66.5296,66.7011,18100.0
2013-08-16 12:00:00,69.97,70.21,69.94,69.94,11100.0,66.6916,66.9204,66.663,66.663,11100.0
2013-08-16 12:30:00,69.95,69.99,69.9,69.9,22700.0,66.6725,66.7107,66.6249,66.6249,22700.0
2013-08-16 13:00:00,69.92,69.92,69.63,69.68,14500.0,66.644,66.644,66.3675,66.4152,14500.0
2013-08-16 13:30:00,69.64,69.82,69.62,69.71,16300.0,66.3771,66.5486,66.358,66.4438,16300.0
2013-08-16 14:00:00,69.7,69.78,69.57,69.74,34000.0,66.4343,66.5105,66.3104,66.4724,34000.0
2013-08-16 14:30:00,69.73,69.85,69.57,69.79,20900.0,66.4629,66.5772,66.3104,66.52,20900.0
2013-08-16 15:00:00,69.85,69.87,69.72,69.76,37700.0,66.5772,66.5963,66.4533,66.4914,37700.0
2013-08-16 15:30:00,69.76,69.87,69.76,69.79,79400.0,66.4914,66.5963,66.4914,66.52,79400.0
2013-08-19 09:30:00,69.9,70.66,69.63,70.62,44500.0,66.6249,67.3493,66.3675,67.3112,44500.0
2013-08-19 10:00:00,70.63,70.71,70.28,70.43,63200.0,67.3207,67.3969,66.9871,67.1301,63200.0
2013-08-19 10:30:00,70.46,70.63,70.35,70.41,26900.0,67.1587,67.3207,67.0538,67.111,26900.0
2013-08-19 11:00:00,70.43,70.52,70.25,70.48,22400.0,67.1301,67.2158,66.9585,67.1777,22400.0
2013-08-19 11:30:00,70.48,70.51,70.27,70.33,17900.0,67.1777,67.2063,66.9776,67.0347,17900.0
2013-08-19 12:00:00,70.31,70.44,70.23,70.25,28600.0,67.0157,67.1396,66.9394,66.9585,28600.0
2013-08-19 12:30:00,70.25,70.36,70.19,70.24,32200.0,66.9585,67.0633,66.9013,66.949,32200.0
2013-08-19 13:00:00,70.23,70.31,70.0,70.02,20100.0,66.9394,67.0157,66.7202,66.7393,20100.0
2013-08-19 13:30:00,70.0,70.06,69.93,69.97,21700.0,66.7202,66.7774,66.6535,66.6916,21700.0
2013-08-19 14:00:00,69.97,70.09,69.81,69.95,11000.0,66.6916,66.806,66.5391,66.6725,11000.0
2013-08-19 14:30:00,69.95,69.95,69.75,69.8,46400.0,66.6725,66.6725,66.4819,66.5296,46400.0
2013-08-19 15:00:00,69.79,69.79,69.54,69.54,26800.0,66.52,66.52,66.2818,66.2818,26800.0
2013-08-19 15:30:00,69.52,69.56,69.29,69.3,77300.0,66.2627,66.3008,66.0435,66.053,77300.0
2013-08-20 09:30:00,69.22,69.51,69.09,69.4,17100.0,65.9767,66.2532,65.8528,66.1483,17100.0
2013-08-20 10:00:00,69.37,69.59,69.35,69.56,23900.0,66.1197,66.3294,66.1007,66.3008,23900.0
2013-08-20 10:30:00,69.56,69.67,69.51,69.54,12400.0,66.3008,66.4057,66.2532,66.2818,12400.0
2013-08-20 11:00:00,69.57,69.72,69.57,69.64,12900.0,66.3104,66.4533,66.3104,66.3771,12900.0
2013-08-20 11:30:00,69.63,69.87,69.63,69.73,23500.0,66.3675,66.5963,66.3675,66.4629,23500.0
2013-08-20 12:00:00,69.72,69.96,69.69,69.91,15500.0,66.4533,66.6821,66.4247,66.6344,15500.0
2013-08-20 12:30:00,69.9,70.0,69.85,69.98,15800.0,66.6249,66.7202,66.5772,66.7011,15800.0
2013-08-20 13:00:00,69.96,70.12,69.94,70.09,28600.0,66.6821,66.8346,66.663,66.806,28600.0
2013-08-20 13:30:00,70.08,70.24,70.06,70.22,27100.0,66.7965,66.949,66.7774,66.9299,27100.0
2013-08-20 14:00:00,70.19,70.29,70.11,70.28,35700.0,66.9013,66.9966,66.825,66.9871,35700.0
2013-08-20 14:30:00,70.27,70.36,70.12,70.34,32600.0,66.9776,67.0633,66.8346,67.0443,32600.0
2013-08-20 15:00:00,70.34,70.42,70.29,70.36,19700.0,67.0443,67.1205,66.9966,67.0633,19700.0
2013-08-20 15:30:00,70.35,70.42,70.18,70.18,49400.0,67.0538,67.1205,66.8918,66.8918,49400.0
2013-08-21 09:30:00,70.13,70.13,69.42,69.48,29000.0,66.8441,66.8441,66.1674,66.2246,29000.0
2013-08-21 10:00:00,69.51,69.7,69.23,69.51,36100.0,66.2532,66.4343,65.9863,66.2532,36100.0
2013-08-21 10:30:00,69.45,69.77,69.19,69.55,95300.0,66.196,66.501,65.9482,66.2913,95300.0
2013-08-21 11:00:00,69.47,69.5,69.1,69.25,25100.0,66.215,66.2436,65.8624,66.0053,25100.0
2013-08-21 11:30:00,69.22,69.31,68.97,69.15,25900.0,65.9767,66.0625,65.7385,65.91,25900.0
2013-08-21 12:00:00,69.2,69.24,69.09,69.1,24400.0,65.9577,65.9958,65.8528,65.8624,24400.0
2013-08-21 12:30:00,69.09,69.13,68.9,69.03,24000.0,65.8528,65.891,65.6717,65.7957,24000.0
2013-08-21 13:00:00,69.03,69.22,68.97,69.12,21600.0,65.7957,65.9767,65.7385,65.8814,21600.0
2013-08-21 13:30:00,69.12,69.15,68.93,68.94,27000.0,65.8814,65.91,65.7003,65.7099,27000.0
2013-08-21 14:00:00,68.94,69.15,68.47,69.15,53000.0,65.7099,65.91,65.2619,65.91,53000.0
2013-08-21 14:30:00,69.14,69.71,69.14,69.53,37200.0,65.9005,66.4438,65.9005,66.2722,37200.0
2013-08-21 15:00:00,69.51,69.53,69.19,69.26,64000.0,66.2532,66.2722,65.9482,66.0149,64000.0
2013-08-21 15:30:00,69.27,69.35,68.94,68.94,88700.0,66.0244,66.1007,65.7099,65.7099,88700.0
2013-08-22 09:30:00,68.96,69.79,68.74,69.66,38800.0,65.7289,66.52,65.5192,66.3961,38800.0
2013-08-22 10:00:00,69.68,70.04,69.65,69.9,34000.0,66.4152,66.7583,66.3866,66.6249,34000.0
2013-08-22 10:30:00,69.95,70.05,69.83,69.94,67700.0,66.6725,66.7679,66.5582,66.663,67700.0
2013-08-22 11:00:00,69.93,69.94,69.64,69.65,30800.0,66.6535,66.663,66.3771,66.3866,30800.0
2013-08-22 11:30:00,69.67,69.77,69.63,69.71,16900.0,66.4057,66.501,66.3675,66.4438,16900.0
2013-08-22 12:00:00,69.71,69.85,69.68,69.8,30800.0,66.4438,66.5772,66.4152,66.5296,30800.0
2013-08-22 12:30:00,69.82,69.83,69.59,69.59,7200.0,66.5486,66.5582,66.3294,66.3294,7200.0
2013-08-22 13:00:00,69.57,69.66,69.43,69.6,11700.0,66.3104,66.3961,66.1769,66.3389,11700.0
2013-08-22 13:30:00,69.61,69.66,69.5,69.56,7900.0,66.3485,66.3961,66.2436,66.3008,7900.0
2013-08-22 14:00:00,69.57,69.61,69.38,69.51,8900.0,66.3104,66.3485,66.1293,66.2532,8900.0
2013-08-22 14:30:00,69.47,69.62,69.39,69.46,13000.0,66.215,66.358,66.1388,66.2055,13000.0
2013-08-22 15:00:00,69.47,69.77,69.44,69.67,13200.0,66.215,66.501,66.1864,66.4057,13200.0
2013-08-22 15:30:00,69.66,69.84,69.63,69.66,72200.0,66.3961,66.5677,66.3675,66.3961,72200.0
2013-08-23 09:30:00,69.73,69.99,69.44,69.99,56800.0,66.4629,66.7107,66.1864,66.7107,56800.0
2013-08-23 10:00:00,69.98,70.1,69.76,70.04,128300.0,66.7011,66.8155,66.4914,66.7583,128300.0
2013-08-23 10:30:00,70.0,70.51,70.0,70.47,51700.0,66.7202,67.2063,66.7202,67.1682,51700.0
2013-08-23 11:00:00,70.47,70.51,70.22,70.28,24600.0,67.1682,67.2063,66.9299,66.9871,24600.0
2013-08-23 11:30:00,70.3,70.49,70.3,70.44,26100.0,67.0061,67.1872,67.0061,67.1396,26100.0
2013-08-23 12:00:00,70.45,70.58,70.37,70.57,26400.0,67.1491,67.273,67.0729,67.2635,26400.0
2013-08-23 12:30:00,70.58,70.71,70.49,70.52,11500.0,67.273,67.3969,67.1872,67.2158,11500.0
2013-08-23 13:00:00,70.52,70.54,70.32,70.41,8700.0,67.2158,67.2349,67.0252,67.111,8700.0
2013-08-23 13:30:00,70.41,70.48,70.36,70.38,15500.0,67.111,67.1777,67.0633,67.0824,15500.0
2013-08-23 14:00:00,70.37,70.58,70.35,70.42,15500.0,67.0729,67.273,67.0538,67.1205,15500.0
2013-08-23 14:30:00,70.41,70.42,70.27,70.4,15100.0,67.111,67.1205,66.9776,67.1015,15100.0
2013-08-23 15:00:00,70.38,70.44,70.3,70.41,25100.0,67.0824,67.1396,67.0061,67.111,25100.0
2013-08-23 15:30:00,70.43,70.61,70.32,70.42,48200.0,67.1301,67.3016,67.0252,67.1205,48200.0
2013-08-26 09:30:00,70.35,70.74,70.22,70.57,5800.0,67.0538,67.4255,66.9299,67.2635,5800.0
2013-08-26 10:00:00,70.57,71.01,70.57,70.78,20100.0,67.2635,67.6829,67.2635,67.4637,20100.0
2013-08-26 10:30:00,70.81,71.06,70.71,71.06,22300.0,67.4923,67.7305,67.3969,67.7305,22300.0
2013-08-26 11:00:00,71.08,71.24,71.0,71.18,47200.0,67.7496,67.9021,67.6733,67.8449,47200.0
2013-08-26 11:30:00,71.13,71.35,71.13,71.31,17700.0,67.7973,68.0069,67.7973,67.9688,17700.0
2013-08-26 12:00:00,71.27,71.28,71.12,71.16,7700.0,67.9307,67.9402,67.7877,67.8259,7700.0
2013-08-26 12:30:00,71.15,71.35,71.12,71.18,14000.0,67.8163,68.0069,67.7877,67.8449,14000.0
2013-08-26 13:00:00,71.17,71.29,71.12,71.18,8900.0,67.8354,67.9498,67.7877,67.8449,8900.0
2013-08-26 13:30:00,71.19,71.34,71.15,71.26,14000.0,67.8544,67.9974,67.8163,67.9212,14000.0
2013-08-26 14:00:00,71.28,71.31,71.19,71.2,27400.0,67.9402,67.9688,67.8544,67.864,27400.0
2013-08-26 14:30:00,71.2,71.29,71.12,71.23,34900.0,67.864,67.9498,67.7877,67.8926,34900.0
2013-08-26 15:00:00,71.24,71.28,70.81,70.96,20700.0,67.9021,67.9402,67.4923,67.6352,20700.0
2013-08-26 15:30:00,70.93,71.21,70.92,71.21,63500.0,67.6066,67.8735,67.5971,67.8735,63500.0
2013-08-27 09:30:00,70.59,70.64,70.42,70.48,15700.0,67.2826,67.3302,67.1205,67.1777,15700.0
2013-08-27 10:00:00,70.51,70.53,69.77,69.78,38900.0,67.2063,67.2254,66.501,66.5105,38900.0
2013-08-27 10:30:00,69.79,70.11,69.77,70.1,39600.0,66.52,66.825,66.501,66.8155,39600.0
2013-08-27 11:00:00,70.07,70.2,69.95,70.1,36000.0,66.7869,66.9108,66.6725,66.8155,36000.0
2013-08-27 11:30:00,70.17,70.2,70.06,70.14,33300.0,66.8822,66.9108,66.7774,66.8536,33300.0
2013-08-27 12:00:00,70.12,70.17,70.08,70.1,25500.0,66.8346,66.8822,66.7965,66.8155,25500.0
2013-08-27 12:30:00,70.11,70.21,70.05,70.14,20300.0,66.825,66.9204,66.7679,66.8536,20300.0
2013-08-27 13:00:00,70.11,70.21,70.02,70.02,73300.0,66.825,66.9204,66.7393,66.7393,73300.0
2013-08-27 13:30:00,70.03,70.1,69.95,69.96,34500.0,66.7488,66.8155,66.6725,66.6821,34500.0
2013-08-27 14:00:00,69.93,69.94,69.7,69.8,34200.0,66.6535,66.663,66.4343,66.5296,34200.0
2013-08-27 14:30:00,69.79,69.93,69.75,69.77,34400.0,66.52,66.6535,66.4819,66.501,34400.0
2013-08-27 15:00:00,69.77,69.81,69.45,69.54,60900.0,66.501,66.5391,66.196,66.2818,60900.0
2013-08-27 15:30:00,69.53,69.56,69.31,69.33,81900.0,66.2722,66.3008,66.0625,66.0816,81900.0
2013-08-28 09:30:00,69.31,69.8,69.14,69.54,13200.0,66.0625,66.5296,65.9005,66.2818,13200.0
2013-08-28 10:00:00,69.63,69.86,69.48,69.58,12400.0,66.3675,66.5868,66.2246,66.3199,12400.0
2013-08-28 10:30:00,69.55,69.73,69.38,69.38,11000.0,66.2913,66.4629,66.1293,66.1293,11000.0
2013-08-28 11:00:00,69.38,69.6,69.29,69.59,19600.0,66.1293,66.3389,66.0435,66.3294,19600.0
2013-08-28 11:30:00,69.59,69.59,69.38,69.44,6200.0,66.3294,66.3294,66.1293,66.1864,6200.0
2013-08-28 12:00:00,69.47,69.47,69.28,69.45,8200.0,66.215,66.215,66.0339,66.196,8200.0
2013-08-28 12:30:00,69.44,69.5,69.31,69.41,15400.0,66.1864,66.2436,66.0625,66.1578,15400.0
2013-08-28 13:00:00,69.42,69.48,69.37,69.46,10600.0,66.1674,66.2246,66.1197,66.2055,10600.0
2013-08-28 13:30:00,69.49,69.58,69.44,69.58,9900.0,66.2341,66.3199,66.1864,66.3199,9900.0
2013-08-28 14:00:00,69.55,69.58,69.28,69.28,26300.0,66.2913,66.3199,66.0339,66.0339,26300.0
2013-08-28 14:30:00,69.29,69.35,69.07,69.07,35200.0,66.0435,66.1007,65.8338,65.8338,35200.0
2013-08-28 15:00:00,69.1,69.34,69.1,69.28,22800.0,65.8624,66.0911,65.8624,66.0339,22800.0
2013-08-28 15:30:00,69.29,69.29,68.95,68.98,54200.0,66.0435,66.0435,65.7194,65.748,54200.0
2013-08-29 09:30:00,68.92,69.28,68.26,69.24,5300.0,65.7383,66.0816,65.1087,66.0435,5300.0
2013-08-29 10:00:00,69.31,69.42,69.0,69.02,9400.0,66.1103,66.2152,65.8146,65.8336,9400.0
2013-08-29 10:30:00,69.02,69.44,68.96,69.22,17300.0,65.8336,66.2343,65.7764,66.0244,17300.0
2013-08-29 11:00:00,69.22,69.26,68.9,69.04,16500.0,66.0244,66.0626,65.7192,65.8527,16500.0
2013-08-29 11:30:00,69.11,69.49,69.11,69.49,20700.0,65.9195,66.2819,65.9195,66.2819,20700.0
2013-08-29 12:00:00,69.51,69.53,69.37,69.51,7800.0,66.301,66.3201,66.1675,66.301,7800.0
2013-08-29 12:30:00,69.52,69.52,69.28,69.3,6700.0,66.3106,66.3106,66.0816,66.1007,6700.0
2013-08-29 13:00:00,69.34,69.54,69.32,69.36,14200.0,66.1389,66.3296,66.1198,66.1579,14200.0
2013-08-29 13:30:00,69.33,69.5,69.28,69.28,9800.0,66.1293,66.2915,66.0816,66.0816,9800.0
2013-08-29 14:00:00,69.26,69.37,69.19,69.22,11100.0,66.0626,66.1675,65.9958,66.0244,11100.0
2013-08-29 14:30:00,69.21,69.36,69.21,69.36,9900.0,66.0149,66.1579,66.0149,66.1579,9900.0
2013-08-29 15:00:00,69.35,69.41,69.28,69.36,31300.0,66.1484,66.2056,66.0816,66.1579,31300.0
2013-08-29 15:30:00,69.35,69.37,69.22,69.23,75800.0,66.1484,66.1675,66.0244,66.0339,75800.0
2013-08-30 09:30:00,69.14,69.31,69.08,69.1,14300.0,65.9481,66.1103,65.8909,65.9099,14300.0
2013-08-30 10:00:00,69.08,69.12,68.89,68.93,22000.0,65.8909,65.929,65.7096,65.7478,22000.0
2013-08-30 10:30:00,68.86,68.97,68.4,68.41,24700.0,65.681,65.7859,65.2423,65.2518,24700.0
2013-08-30 11:00:00,68.4,68.5,68.21,68.22,28100.0,65.2423,65.3376,65.061,65.0706,28100.0
2013-08-30 11:30:00,68.26,68.26,68.0,68.14,31100.0,65.1087,65.1087,64.8607,64.9943,31100.0
2013-08-30 12:00:00,68.15,68.26,68.08,68.18,29100.0,65.0038,65.1087,64.937,65.0324,29100.0
2013-08-30 12:30:00,68.13,68.28,68.08,68.24,19300.0,64.9847,65.1278,64.937,65.0896,19300.0
2013-08-30 13:00:00,68.22,68.34,67.89,68.04,34200.0,65.0706,65.185,64.7558,64.8989,34200.0
2013-08-30 13:30:00,68.13,68.15,67.92,67.97,27900.0,64.9847,65.0038,64.7844,64.8321,27900.0
2013-08-30 14:00:00,67.97,67.97,67.57,67.58,55000.0,64.8321,64.8321,64.4506,64.4601,55000.0
2013-08-30 14:30:00,67.61,67.68,67.5,67.66,39200.0,64.4887,64.5555,64.3838,64.5364,39200.0
2013-08-30 15:00:00,67.65,67.86,67.62,67.81,33100.0,64.5269,64.7272,64.4983,64.6795,33100.0
2013-08-30 15:30:00,67.8,67.8,67.64,67.74,86700.0,64.67,64.67,64.5173,64.6127,86700.0
2013-09-03 09:30:00,68.59,69.0,67.81,68.09,26400.0,65.4235,65.8146,64.6795,64.9466,26400.0
2013-09-03 10:00:00,68.12,68.14,67.52,68.01,43600.0,64.9752,64.9943,64.4029,64.8703,43600.0
2013-09-03 10:30:00,67.94,68.52,67.87,68.42,37400.0,64.8035,65.3567,64.7367,65.2613,37400.0
2013-09-03 11:00:00,68.42,68.6,67.85,68.01,35400.0,65.2613,65.433,64.7177,64.8703,35400.0
2013-09-03 11:30:00,67.93,68.18,67.93,67.98,25600.0,64.794,65.0324,64.794,64.8417,25600.0
2013-09-03 12:00:00,67.92,68.29,67.88,68.16,27400.0,64.7844,65.1373,64.7463,65.0133,27400.0
2013-09-03 12:30:00,68.16,68.21,67.88,67.97,18600.0,65.0133,65.061,64.7463,64.8321,18600.0
2013-09-03 13:00:00,67.9,67.95,67.55,67.71,29100.0,64.7653,64.813,64.4315,64.5841,29100.0
2013-09-03 13:30:00,67.71,67.77,67.26,67.35,24300.0,64.5841,64.6413,64.1549,64.2407,24300.0
2013-09-03 14:00:00,67.34,67.56,67.1,67.25,31100.0,64.2312,64.441,64.0023,64.1454,31100.0
2013-09-03 14:30:00,67.24,67.47,67.1,67.47,33300.0,64.1358,64.3552,64.0023,64.3552,33300.0
2013-09-03 15:00:00,67.49,67.88,67.44,67.88,33300.0,64.3743,64.7463,64.3266,64.7463,33300.0
2013-09-03 15:30:00,67.87,68.16,67.68,67.86,115900.0,64.7367,65.0133,64.5555,64.7272,115900.0
2013-09-04 09:30:00,67.82,68.07,67.66,67.88,19200.0,64.689,64.9275,64.5364,64.7463,19200.0
2013-09-04 10:00:00,67.86,68.34,67.86,68.06,15900.0,64.7272,65.185,64.7272,64.918,15900.0
2013-09-04 10:30:00,68.08,68.38,68.02,68.27,14900.0,64.937,65.2232,64.8798,65.1183,14900.0
2013-09-04 11:00:00,68.26,68.46,68.15,68.17,22600.0,65.1087,65.2995,65.0038,65.0229,22600.0
2013-09-04 11:30:00,68.17,68.26,68.11,68.24,11100.0,65.0229,65.1087,64.9657,65.0896,11100.0
2013-09-04 12:00:00,68.24,68.26,68.03,68.09,13200.0,65.0896,65.1087,64.8893,64.9466,13200.0
2013-09-04 12:30:00,68.09,68.16,67.92,67.94,18300.0,64.9466,65.0133,64.7844,64.8035,18300.0
2013-09-04 13:00:00,67.95,68.25,67.93,68.22,16000.0,64.813,65.0992,64.794,65.0706,16000.0
2013-09-04 13:30:00,68.23,68.23,68.08,68.14,11300.0,65.0801,65.0801,64.937,64.9943,11300.0
2013-09-04 14:00:00,68.15,68.18,68.08,68.16,12500.0,65.0038,65.0324,64.937,65.0133,12500.0
2013-09-04 14:30:00,68.15,68.16,68.0,68.08,19000.0,65.0038,65.0133,64.8607,64.937,19000.0
2013-09-04 15:00:00,68.07,68.11,67.94,67.96,32900.0,64.9275,64.9657,64.8035,64.8226,32900.0
2013-09-04 15:30:00,67.96,68.07,67.9,67.98,68200.0,64.8226,64.9275,64.7653,64.8417,68200.0
2013-09-05 09:30:00,68.07,68.52,67.83,68.41,15800.0,64.9275,65.3567,64.6986,65.2518,15800.0
2013-09-05 10:00:00,68.41,68.55,68.21,68.55,15900.0,65.2518,65.3853,65.061,65.3853,15900.0
2013-09-05 10:30:00,68.53,68.53,68.23,68.35,13200.0,65.3663,65.3663,65.0801,65.1946,13200.0
2013-09-05 11:00:00,68.32,68.39,68.19,68.23,18400.0,65.166,65.2327,65.042,65.0801,18400.0
2013-09-05 11:30:00,68.22,68.29,68.15,68.29,14600.0,65.0706,65.1373,65.0038,65.1373,14600.0
2013-09-05 12:00:00,68.29,68.29,68.13,68.14,16500.0,65.1373,65.1373,64.9847,64.9943,16500.0
2013-09-05 12:30:00,68.15,68.21,68.13,68.17,20400.0,65.0038,65.061,64.9847,65.0229,20400.0
2013-09-05 13:00:00,68.18,68.34,68.15,68.32,18000.0,65.0324,65.185,65.0038,65.166,18000.0
2013-09-05 13:30:00,68.32,68.55,68.32,68.42,13500.0,65.166,65.3853,65.166,65.2613,13500.0
2013-09-05 14:00:00,68.41,68.63,68.41,68.56,43700.0,65.2518,65.4616,65.2518,65.3949,43700.0
2013-09-05 14:30:00,68.52,68.68,68.5,68.6,90000.0,65.3567,65.5093,65.3376,65.433,90000.0
2013-09-05 15:00:00,68.61,68.61,68.42,68.47,48600.0,65.4426,65.4426,65.2613,65.309,48600.0
2013-09-05 15:30:00,68.48,68.48,68.24,68.26,53300.0,65.3186,65.3186,65.0896,65.1087,53300.0
2013-09-06 09:30:00,68.53,68.65,67.45,67.59,22600.0,65.3663,65.4807,64.3361,64.4697,22600.0
2013-09-06 10:00:00,67.61,67.68,66.92,67.61,38200.0,64.4887,64.5555,63.8306,64.4887,38200.0
2013-09-06 10:30:00,67.6,68.49,67.49,68.31,213400.0,64.4792,65.3281,64.3743,65.1564,213400.0
2013-09-06 11:00:00,68.35,68.67,68.35,68.62,38900.0,65.1946,65.4998,65.1946,65.4521,38900.0
2013-09-06 11:30:00,68.64,68.79,68.64,68.72,33800.0,65.4712,65.6143,65.4712,65.5475,33800.0
2013-09-06 12:00:00,68.72,68.78,68.66,68.66,70400.0,65.5475,65.6047,65.4903,65.4903,70400.0
2013-09-06 12:30:00,68.69,68.86,68.65,68.84,18300.0,65.5189,65.681,65.4807,65.6619,18300.0
2013-09-06 13:00:00,68.87,69.02,68.78,68.86,35200.0,65.6906,65.8336,65.6047,65.681,35200.0
2013-09-06 13:30:00,68.82,68.86,68.62,68.81,34300.0,65.6429,65.681,65.4521,65.6333,34300.0
2013-09-06 14:00:00,68.82,68.85,68.7,68.82,22600.0,65.6429,65.6715,65.5284,65.6429,22600.0
2013-09-06 14:30:00,68.83,68.83,68.74,68.78,18600.0,65.6524,65.6524,65.5666,65.6047,18600.0
2013-09-06 15:00:00,68.8,68.83,68.55,68.74,23600.0,65.6238,65.6524,65.3853,65.5666,23600.0
2013-09-06 15:30:00,68.73,68.74,68.37,68.45,75500.0,65.557,65.5666,65.2136,65.29,75500.0
2013-09-09 09:30:00,68.32,68.36,67.84,68.0,25800.0,65.166,65.2041,64.7081,64.8607,25800.0
2013-09-09 10:00:00,68.05,68.31,68.02,68.29,25100.0,64.9084,65.1564,64.8798,65.1373,25100.0
2013-09-09 10:30:00,68.26,68.43,68.2,68.26,20900.0,65.1087,65.2709,65.0515,65.1087,20900.0
2013-09-09 11:00:00,68.27,68.35,67.62,67.63,58600.0,65.1183,65.1946,64.4983,64.5078,58600.0
2013-09-09 11:30:00,67.64,67.97,67.5,67.83,67200.0,64.5173,64.8321,64.3838,64.6986,67200.0
2013-09-09 12:00:00,67.82,67.9,67.72,67.78,19700.0,64.689,64.7653,64.5937,64.6509,19700.0
2013-09-09 12:30:00,67.75,67.76,67.62,67.69,17000.0,64.6223,64.6318,64.4983,64.565,17000.0
2013-09-09 13:00:00,67.7,67.81,67.69,67.81,19100.0,64.5746,64.6795,64.565,64.6795,19100.0
2013-09-09 13:30:00,67.8,67.97,67.79,67.96,34000.0,64.67,64.8321,64.6604,64.8226,34000.0
2013-09-09 14:00:00,67.95,67.97,67.87,67.92,34500.0,64.813,64.8321,64.7367,64.7844,34500.0
2013-09-09 14:30:00,67.91,67.93,67.82,67.87,49100.0,64.7749,64.794,64.689,64.7367,49100.0
2013-09-09 15:00:00,67.87,67.87,67.68,67.69,77400.0,64.7367,64.7367,64.5555,64.565,77400.0
2013-09-09 15:30:00,67.69,67.79,67.52,67.58,143000.0,64.565,64.6604,64.4029,64.4601,143000.0
2013-09-10 09:30:00,68.0,68.77,68.0,68.23,22600.0,64.8607,65.5952,64.8607,65.0801,22600.0
2013-09-10 10:00:00,68.24,68.88,68.24,68.82,32000.0,65.0896,65.7001,65.0896,65.6429,32000.0
2013-09-10 10:30:00,68.81,69.26,68.78,69.09,51600.0,65.6333,66.0626,65.6047,65.9004,51600.0
2013-09-10 11:00:00,69.1,69.24,69.07,69.13,31900.0,65.9099,66.0435,65.8813,65.9386,31900.0
2013-09-10 11:30:00,69.13,69.14,68.83,68.87,26800.0,65.9386,65.9481,65.6524,65.6906,26800.0
2013-09-10 12:00:00,68.87,68.92,68.79,68.85,22000.0,65.6906,65.7383,65.6143,65.6715,22000.0
2013-09-10 12:30:00,68.86,69.11,68.84,69.08,50300.0,65.681,65.9195,65.6619,65.8909,50300.0
2013-09-10 13:00:00,69.08,69.08,68.97,69.0,39200.0,65.8909,65.8909,65.7859,65.8146,39200.0
2013-09-10 13:30:00,69.02,69.19,69.01,69.11,21200.0,65.8336,65.9958,65.8241,65.9195,21200.0
2013-09-10 14:00:00,69.1,69.3,69.0,69.3,35200.0,65.9099,66.1007,65.8146,66.1007,35200.0
2013-09-10 14:30:00,69.29,69.44,69.2,69.42,26000.0,66.0912,66.2343,66.0053,66.2152,26000.0
2013-09-10 15:00:00,69.41,69.48,69.4,69.47,46800.0,66.2056,66.2724,66.1961,66.2629,46800.0
2013-09-10 15:30:00,69.47,69.69,69.46,69.67,94900.0,66.2629,66.4727,66.2533,66.4536,94900.0
2013-09-11 09:30:00,69.67,70.69,69.34,70.68,92400.0,66.4536,67.4265,66.1389,67.417,92400.0
2013-09-11 10:00:00,70.72,70.95,70.05,70.14,54400.0,67.4552,67.6745,66.8161,66.9019,54400.0
2013-09-11 10:30:00,70.2,70.3,70.06,70.16,28600.0,66.9592,67.0545,66.8256,66.921,28600.0
2013-09-11 11:00:00,70.18,70.36,70.18,70.19,44900.0,66.9401,67.1118,66.9401,66.9496,44900.0
2013-09-11 11:30:00,70.18,70.37,70.17,70.37,27100.0,66.9401,67.1213,66.9305,67.1213,27100.0
2013-09-11 12:00:00,70.36,70.39,70.18,70.33,24600.0,67.1118,67.1404,66.9401,67.0832,24600.0
2013-09-11 12:30:00,70.34,70.36,70.25,70.3,13800.0,67.0927,67.1118,67.0069,67.0545,13800.0
2013-09-11 13:00:00,70.32,70.37,70.25,70.37,16200.0,67.0736,67.1213,67.0069,67.1213,16200.0
2013-09-11 13:30:00,70.41,70.55,70.4,70.52,23300.0,67.1595,67.293,67.1499,67.2644,23300.0
2013-09-11 14:00:00,70.53,70.67,70.5,70.53,18900.0,67.2739,67.4075,67.2453,67.2739,18900.0
2013-09-11 14:30:00,70.53,70.53,70.26,70.28,12900.0,67.2739,67.2739,67.0164,67.0355,12900.0
2013-09-11 15:00:00,70.26,70.44,70.23,70.44,38100.0,67.0164,67.1881,66.9878,67.1881,38100.0
2013-09-11 15:30:00,70.41,70.49,70.34,70.43,55500.0,67.1595,67.2358,67.0927,67.1785,55500.0
2013-09-12 09:30:00,70.2,70.31,69.9,69.94,22400.0,66.9592,67.0641,66.673,66.7112,22400.0
2013-09-12 10:00:00,69.93,70.06,69.54,70.06,16200.0,66.7016,66.8256,66.3296,66.8256,16200.0
2013-09-12 10:30:00,70.07,70.46,70.02,70.35,32800.0,66.8352,67.2072,66.7875,67.1022,32800.0
2013-09-12 11:00:00,70.39,70.65,70.35,70.6,26300.0,67.1404,67.3884,67.1022,67.3407,26300.0
2013-09-12 11:30:00,70.61,70.63,70.28,70.58,17900.0,67.3502,67.3693,67.0355,67.3216,17900.0
2013-09-12 12:00:00,70.57,70.57,70.26,70.34,17300.0,67.3121,67.3121,67.0164,67.0927,17300.0
2013-09-12 12:30:00,70.37,70.42,70.29,70.41,9200.0,67.1213,67.169,67.045,67.1595,9200.0
2013-09-12 13:00:00,70.4,70.58,70.4,70.55,8300.0,67.1499,67.3216,67.1499,67.293,8300.0
2013-09-12 13:30:00,70.54,70.54,70.42,70.53,12200.0,67.2835,67.2835,67.169,67.2739,12200.0
2013-09-12 14:00:00,70.53,70.67,70.52,70.62,30400.0,67.2739,67.4075,67.2644,67.3598,30400.0
2013-09-12 14:30:00,70.61,70.73,70.6,70.71,25200.0,67.3502,67.4647,67.3407,67.4456,25200.0
2013-09-12 15:00:00,70.71,70.72,70.59,70.62,44900.0,67.4456,67.4552,67.3312,67.3598,44900.0
2013-09-12 15:30:00,70.61,70.72,70.54,70.69,107500.0,67.3502,67.4552,67.2835,67.4265,107500.0
2013-09-13 09:30:00,70.91,72.14,70.67,72.07,87900.0,67.6364,68.8096,67.4075,68.7428,87900.0
2013-09-13 10:00:00,72.06,72.06,71.37,71.43,42100.0,68.7333,68.7333,68.0752,68.1324,42100.0
2013-09-13 10:30:00,71.46,71.77,71.42,71.5,39300.0,68.161,68.4567,68.1228,68.1991,39300.0
2013-09-13 11:00:00,71.48,71.75,71.4,71.7,27100.0,68.1801,68.4376,68.1038,68.3899,27100.0
2013-09-13 11:30:00,71.7,72.06,71.66,71.84,68000.0,68.3899,68.7333,68.3518,68.5235,68000.0
2013-09-13 12:00:00,71.83,71.87,71.55,71.74,27300.0,68.5139,68.5521,68.2468,68.4281,27300.0
2013-09-13 12:30:00,71.76,71.76,71.59,71.64,20400.0,68.4471,68.4471,68.285,68.3327,20400.0
2013-09-13 13:00:00,71.63,71.8,71.6,71.73,20300.0,68.3231,68.4853,68.2945,68.4185,20300.0
2013-09-13 13:30:00,71.71,71.99,71.65,71.97,107000.0,68.3995,68.6665,68.3422,68.6475,107000.0
2013-09-13 14:00:00,71.97,72.09,71.93,72.09,31800.0,68.6475,68.7619,68.6093,68.7619,31800.0
2013-09-13 14:30:00,72.09,72.09,71.84,71.9,26900.0,68.7619,68.7619,68.5235,68.5807,26900.0
2013-09-13 15:00:00,71.89,71.92,71.8,71.83,34800.0,68.5711,68.5998,68.4853,68.5139,34800.0
2013-09-13 15:30:00,71.82,71.83,71.59,71.7,76300.0,68.5044,68.5139,68.285,68.3899,76300.0
2013-09-16 09:30:00,72.5,72.52,71.88,71.98,33000.0,69.153,69.1721,68.5616,68.657,33000.0
2013-09-16 10:00:00,72.02,72.24,71.9,72.11,27600.0,68.6951,68.905,68.5807,68.781,27600.0
2013-09-16 10:30:00,72.11,72.35,72.05,72.11,19500.0,68.781,69.0099,68.7238,68.781,19500.0
2013-09-16 11:00:00,72.11,72.27,71.98,72.06,34700.0,68.781,68.9336,68.657,68.7333,34700.0
2013-09-16 11:30:00,72.08,72.15,71.94,72.15,21100.0,68.7524,68.8191,68.6188,68.8191,21100.0
2013-09-16 12:00:00,72.15,72.17,71.95,71.98,24200.0,68.8191,68.8382,68.6284,68.657,24200.0
2013-09-16 12:30:00,71.98,72.06,71.89,71.91,11700.0,68.657,68.7333,68.5711,68.5902,11700.0
2013-09-16 13:00:00,71.9,71.95,71.79,71.85,20700.0,68.5807,68.6284,68.4758,68.533,20700.0
2013-09-16 13:30:00,71.84,71.85,71.53,71.81,19800.0,68.5235,68.533,68.2278,68.4948,19800.0
2013-09-16 14:00:00,71.88,71.88,71.73,71.77,23900.0,68.5616,68.5616,68.4185,68.4567,23900.0
2013-09-16 14:30:00,71.75,71.81,71.58,71.71,35000.0,68.4376,68.4948,68.2755,68.3995,35000.0
2013-09-16 15:00:00,71.7,71.78,71.66,71.67,33900.0,68.3899,68.4662,68.3518,68.3613,33900.0
2013-09-16 15:30:00,71.66,71.66,71.26,71.48,102600.0,68.3518,68.3518,67.9702,68.1801,102600.0
2013-09-17 09:30:00,71.59,72.05,71.43,71.96,58400.0,68.285,68.7238,68.1324,68.6379,58400.0
2013-09-17 10:00:00,72.0,72.29,71.9,71.97,41200.0,68.6761,68.9527,68.5807,68.6475,41200.0
2013-09-17 10:30:00,71.99,72.09,71.93,72.01,19900.0,68.6665,68.7619,68.6093,68.6856,19900.0
2013-09-17 11:00:00,72.02,72.03,71.95,71.99,14100.0,68.6951,68.7047,68.6284,68.6665,14100.0
2013-09-17 11:30:00,71.98,71.98,71.91,71.97,13500.0,68.657,68.657,68.5902,68.6475,13500.0
2013-09-17 12:00:00,71.99,72.01,71.96,72.01,21400.0,68.6665,68.6856,68.6379,68.6856,21400.0
2013-09-17 12:30:00,72.01,72.05,71.92,72.05,32700.0,68.6856,68.7238,68.5998,68.7238,32700.0
2013-09-17 13:00:00,72.07,72.43,72.07,72.31,26000.0,68.7428,69.0862,68.7428,68.9718,26000.0
2013-09-17 13:30:00,72.3,72.33,72.25,72.33,22800.0,68.9622,68.9908,68.9145,68.9908,22800.0
2013-09-17 14:00:00,72.33,72.72,72.3,72.67,29400.0,68.9908,69.3628,68.9622,69.3151,29400.0
2013-09-17 14:30:00,72.67,72.83,72.61,72.78,23400.0,69.3151,69.4677,69.2579,69.4201,23400.0
2013-09-17 15:00:00,72.79,72.83,72.76,72.79,29200.0,69.4296,69.4677,69.401,69.4296,29200.0
2013-09-17 15:30:00,72.79,72.83,72.73,72.82,97200.0,69.4296,69.4677,69.3724,69.4582,97200.0
2013-09-18 09:30:00,72.8,72.97,72.36,72.56,27400.0,69.4391,69.6013,69.0194,69.2102,27400.0
2013-09-18 10:00:00,72.57,72.83,72.4,72.8,36500.0,69.2198,69.4677,69.0576,69.4391,36500.0
2013-09-18 10:30:00,72.8,72.94,72.8,72.94,36900.0,69.4391,69.5727,69.4391,69.5727,36900.0
2013-09-18 11:00:00,72.91,73.02,72.9,72.98,26300.0,69.5441,69.649,69.5345,69.6108,26300.0
2013-09-18 11:30:00,72.98,72.98,72.76,72.81,27500.0,69.6108,69.6108,69.401,69.4487,27500.0
2013-09-18 12:00:00,72.81,72.81,72.62,72.71,19800.0,69.4487,69.4487,69.2674,69.3533,19800.0
2013-09-18 12:30:00,72.69,72.86,72.63,72.86,21000.0,69.3342,69.4964,69.277,69.4964,21000.0
2013-09-18 13:00:00,72.84,72.96,72.81,72.83,19700.0,69.4773,69.5917,69.4487,69.4677,19700.0
2013-09-18 13:30:00,72.84,72.86,72.76,72.81,24800.0,69.4773,69.4964,69.401,69.4487,24800.0
2013-09-18 14:00:00,72.78,73.78,72.77,73.64,35300.0,69.4201,70.3739,69.4105,70.2404,35300.0
2013-09-18 14:30:00,73.61,73.65,73.49,73.61,47700.0,70.2117,70.2499,70.0973,70.2117,47700.0
2013-09-18 15:00:00,73.61,73.63,73.31,73.38,52300.0,70.2117,70.2308,69.9256,69.9924,52300.0
2013-09-18 15:30:00,73.35,73.65,73.35,73.65,79200.0,69.9637,70.2499,69.9637,70.2499,79200.0
2013-09-19 09:30:00,73.97,73.97,73.47,73.85,22800.0,70.5551,70.5551,70.0782,70.4407,22800.0
2013-09-19 10:00:00,73.9,74.19,73.76,73.95,39600.0,70.4884,70.765,70.3548,70.536,39600.0
2013-09-19 10:30:00,73.94,74.18,73.86,74.0,33800.0,70.5265,70.7554,70.4502,70.5837,33800.0
2013-09-19 11:00:00,73.98,74.01,73.85,74.01,25500.0,70.5647,70.5933,70.4407,70.5933,25500.0
2013-09-19 11:30:00,73.96,73.99,73.88,73.9,27000.0,70.5456,70.5742,70.4693,70.4884,27000.0
2013-09-19 12:00:00,73.9,74.0,73.89,73.94,13000.0,70.4884,70.5837,70.4788,70.5265,13000.0
2013-09-19 12:30:00,73.93,73.97,73.86,73.93,14400.0,70.517,70.5551,70.4502,70.517,14400.0
2013-09-19 13:00:00,73.93,73.97,73.85,73.91,25800.0,70.517,70.5551,70.4407,70.4979,25800.0
2013-09-19 13:30:00,73.91,73.95,73.87,73.9,26300.0,70.4979,70.536,70.4597,70.4884,26300.0
2013-09-19 14:00:00,73.88,73.92,73.86,73.87,31600.0,70.4693,70.5074,70.4502,70.4597,31600.0
2013-09-19 14:30:00,73.83,73.83,73.5,73.52,52300.0,70.4216,70.4216,70.1068,70.1259,52300.0
2013-09-19 15:00:00,73.52,73.57,73.5,73.55,26800.0,70.1259,70.1736,70.1068,70.1545,26800.0
2013-09-19 15:30:00,73.55,73.58,73.37,73.52,114800.0,70.1545,70.1831,69.9828,70.1259,114800.0
2013-09-20 09:30:00,74.0,74.21,73.29,73.46,183700.0,70.5837,70.784,69.9065,70.0687,183700.0
2013-09-20 10:00:00,73.42,73.51,73.25,73.36,25900.0,70.0305,70.1164,69.8684,69.9733,25900.0
2013-09-20 10:30:00,73.36,73.62,73.33,73.44,43400.0,69.9733,70.2213,69.9447,70.0496,43400.0
2013-09-20 11:00:00,73.47,73.47,73.17,73.2,20800.0,70.0782,70.0782,69.7921,69.8207,20800.0
2013-09-20 11:30:00,73.24,73.28,72.85,72.88,23400.0,69.8588,69.897,69.4868,69.5154,23400.0
2013-09-20 12:00:00,72.84,72.99,72.65,72.99,22000.0,69.4773,69.6204,69.2961,69.6204,22000.0
2013-09-20 12:30:00,72.98,73.17,72.92,73.12,20200.0,69.6108,69.7921,69.5536,69.7444,20200.0
2013-09-20 13:00:00,73.13,73.21,73.01,73.18,20900.0,69.7539,69.8302,69.6394,69.8016,20900.0
2013-09-20 13:30:00,73.2,73.4,73.17,73.21,34100.0,69.8207,70.0114,69.7921,69.8302,34100.0
2013-09-20 14:00:00,73.21,73.42,73.15,73.35,34300.0,69.8302,70.0305,69.773,69.9637,34300.0
2013-09-20 14:30:00,73.35,73.47,73.27,73.41,65200.0,69.9637,70.0782,69.8874,70.021,65200.0
2013-09-20 15:00:00,73.39,73.48,73.12,73.13,74700.0,70.0019,70.0877,69.7444,69.7539,74700.0
2013-09-20 15:30:00,73.14,73.47,73.13,73.35,160600.0,69.7634,70.0782,69.7539,69.9637,160600.0
2013-09-23 09:30:00,73.37,73.37,72.59,72.73,36800.0,69.9828,69.9828,69.2388,69.3724,36800.0
2013-09-23 10:00:00,72.75,72.9,72.43,72.55,28700.0,69.3914,69.5345,69.0862,69.2007,28700.0
2013-09-23 10:30:00,72.5,72.69,72.38,72.4,27200.0,69.153,69.3342,69.0385,69.0576,27200.0
2013-09-23 11:00:00,72.43,72.5,72.25,72.4,31100.0,69.0862,69.153,68.9145,69.0576,31100.0
2013-09-23 11:30:00,72.4,72.56,72.37,72.51,20100.0,69.0576,69.2102,69.029,69.1625,20100.0
2013-09-23 12:00:00,72.49,72.65,72.49,72.65,22300.0,69.1434,69.2961,69.1434,69.2961,22300.0
2013-09-23 12:30:00,72.65,72.94,72.63,72.91,21600.0,69.2961,69.5727,69.277,69.5441,21600.0
2013-09-23 13:00:00,72.94,73.24,72.87,73.23,48300.0,69.5727,69.8588,69.5059,69.8493,48300.0
2013-09-23 13:30:00,73.24,73.32,73.07,73.28,20200.0,69.8588,69.9351,69.6967,69.897,20200.0
2013-09-23 14:00:00,73.28,73.34,73.18,73.23,33000.0,69.897,69.9542,69.8016,69.8493,33000.0
2013-09-23 14:30:00,73.23,73.4,73.2,73.34,29200.0,69.8493,70.0114,69.8207,69.9542,29200.0
2013-09-23 15:00:00,73.36,73.36,73.17,73.29,49800.0,69.9733,69.9733,69.7921,69.9065,49800.0
2013-09-23 15:30:00,73.3,73.46,73.27,73.4,61400.0,69.9161,70.0687,69.8874,70.0114,61400.0
2013-09-24 09:30:00,73.33,73.76,73.19,73.4,24700.0,69.9447,70.3548,69.8111,70.0114,24700.0
2013-09-24 10:00:00,73.39,73.42,73.05,73.27,24100.0,70.0019,70.0305,69.6776,69.8874,24100.0
2013-09-24 10:30:00,73.27,73.66,73.18,73.41,21100.0,69.8874,70.2594,69.8016,70.021,21100.0
2013-09-24 11:00:00,73.44,73.87,73.44,73.82,20600.0,70.0496,70.4597,70.0496,70.412,20600.0
2013-09-24 11:30:00,73.85,73.96,73.72,73.8,20200.0,70.4407,70.5456,70.3167,70.393,20200.0
2013-09-24 12:00:00,73.8,73.93,73.77,73.93,13400.0,70.393,70.517,70.3644,70.517,13400.0
2013-09-24 12:30:00,73.94,74.09,73.86,73.98,14900.0,70.5265,70.6696,70.4502,70.5647,14900.0
2013-09-24 13:00:00,73.99,74.07,73.96,73.99,8100.0,70.5742,70.6505,70.5456,70.5742,8100.0
2013-09-24 13:30:00,73.97,73.99,73.81,73.82,6900.0,70.5551,70.5742,70.4025,70.412,6900.0
2013-09-24 14:00:00,73.78,73.87,73.53,73.6,23200.0,70.3739,70.4597,70.1354,70.2022,23200.0
2013-09-24 14:30:00,73.61,73.7,73.3,73.33,49300.0,70.2117,70.2976,69.9161,69.9447,49300.0
2013-09-24 15:00:00,73.31,73.59,73.23,73.37,42000.0,69.9256,70.1927,69.8493,69.9828,42000.0
2013-09-24 15:30:00,73.36,73.36,72.93,73.0,92000.0,69.9733,69.9733,69.5631,69.6299,92000.0
2013-09-25 09:30:00,73.16,73.34,72.67,72.93,38100.0,69.7825,69.9542,69.3151,69.5631,38100.0
2013-09-25 10:00:00,72.95,73.0,72.71,72.94,16000.0,69.5822,69.6299,69.3533,69.5727,16000.0
2013-09-25 10:30:00,72.92,73.19,72.85,73.19,31800.0,69.5536,69.8111,69.4868,69.8111,31800.0
2013-09-25 11:00:00,73.2,73.59,73.07,73.44,29700.0,69.8207,70.1927,69.6967,70.0496,29700.0
2013-09-25 11:30:00,73.48,73.85,73.44,73.69,23400.0,70.0877,70.4407,70.0496,70.288,23400.0
2013-09-25 12:00:00,73.72,73.82,73.57,73.71,19300.0,70.3167,70.412,70.1736,70.3071,19300.0
2013-09-25 12:30:00,73.72,73.88,73.7,73.83,21100.0,70.3167,70.4693,70.2976,70.4216,21100.0
2013-09-25 13:00:00,73.83,73.93,73.73,73.73,17000.0,70.4216,70.517,70.3262,70.3262,17000.0
2013-09-25 13:30:00,73.71,73.73,73.5,73.73,24400.0,70.3071,70.3262,70.1068,70.3262,24400.0
2013-09-25 14:00:00,73.72,73.8,73.56,73.74,29400.0,70.3167,70.393,70.164,70.3357,29400.0
2013-09-25 14:30:00,73.72,73.74,73.57,73.65,25800.0,70.3167,70.3357,70.1736,70.2499,25800.0
2013-09-25 15:00:00,73.66,73.88,73.66,73.81,42000.0,70.2594,70.4693,70.2594,70.4025,42000.0
2013-09-25 15:30:00,73.8,73.93,73.67,73.7,84200.0,70.393,70.517,70.269,70.2976,84200.0
2013-09-26 09:30:00,73.68,74.72,73.48,74.6,28200.0,70.2785,71.2705,70.0877,71.156,28200.0
2013-09-26 10:00:00,74.61,74.87,74.44,74.53,18700.0,71.1656,71.4136,71.0034,71.0893,18700.0
2013-09-26 10:30:00,74.49,74.53,74.07,74.18,14300.0,71.0511,71.0893,70.6505,70.7554,14300.0
2013-09-26 11:00:00,74.16,74.28,74.02,74.18,14700.0,70.7363,70.8508,70.6028,70.7554,14700.0
2013-09-26 11:30:00,74.22,74.25,73.99,74.2,5600.0,70.7936,70.8222,70.5742,70.7745,5600.0
2013-09-26 12:00:00,74.21,74.22,73.92,73.97,8200.0,70.784,70.7936,70.5074,70.5551,8200.0
2013-09-26 12:30:00,74.05,74.25,74.04,74.11,9700.0,70.6314,70.8222,70.6219,70.6887,9700.0
2013-09-26 13:00:00,74.14,74.37,74.14,74.31,13900.0,70.7173,70.9367,70.7173,70.8794,13900.0
2013-09-26 13:30:00,74.29,74.33,74.06,74.22,10000.0,70.8603,70.8985,70.641,70.7936,10000.0
2013-09-26 14:00:00,74.17,74.23,74.03,74.13,9100.0,70.7459,70.8031,70.6123,70.7077,9100.0
2013-09-26 14:30:00,74.14,74.16,74.01,74.12,16500.0,70.7173,70.7363,70.5933,70.6982,16500.0
2013-09-26 15:00:00,74.11,74.27,74.07,74.07,22600.0,70.6887,70.8413,70.6505,70.6505,22600.0
2013-09-26 15:30:00,74.09,74.33,74.03,74.28,106400.0,70.6696,70.8985,70.6123,70.8508,106400.0
2013-09-27 09:30:00,73.78,74.25,73.56,74.05,65700.0,70.3739,70.8222,70.164,70.6314,65700.0
2013-09-27 10:00:00,74.04,74.22,73.91,74.15,56800.0,70.6219,70.7936,70.4979,70.7268,56800.0
2013-09-27 10:30:00,74.25,74.7,74.24,74.49,35500.0,70.8222,71.2514,70.8127,71.0511,35500.0
2013-09-27 11:00:00,74.53,74.62,74.29,74.41,23400.0,71.0893,71.1751,70.8603,70.9748,23400.0
2013-09-27 11:30:00,74.45,74.63,74.26,74.39,19200.0,71.013,71.1846,70.8317,70.9557,19200.0
2013-09-27 12:00:00,74.45,74.72,74.42,74.67,19100.0,71.013,71.2705,70.9843,71.2228,19100.0
2013-09-27 12:30:00,74.63,74.72,74.54,74.56,22400.0,71.1846,71.2705,71.0988,71.1179,22400.0
2013-09-27 13:00:00,74.55,74.62,74.37,74.52,17000.0,71.1083,71.1751,70.9367,71.0797,17000.0
2013-09-27 13:30:00,74.52,74.65,74.5,74.6,34000.0,71.0797,71.2037,71.0607,71.156,34000.0
2013-09-27 14:00:00,74.6,74.64,74.51,74.56,48100.0,71.156,71.1942,71.0702,71.1179,48100.0
2013-09-27 14:30:00,74.56,74.73,74.53,74.64,40600.0,71.1179,71.28,71.0893,71.1942,40600.0
2013-09-27 15:00:00,74.65,74.67,74.37,74.44,38900.0,71.2037,71.2228,70.9367,71.0034,38900.0
2013-09-27 15:30:00,74.43,74.49,74.25,74.25,115900.0,70.9939,71.0511,70.8222,70.8222,115900.0
2013-09-30 09:30:00,73.55,73.92,73.35,73.66,76500.0,70.1545,70.5074,69.9637,70.2594,76500.0
2013-09-30 10:00:00,73.62,74.36,73.62,74.35,33000.0,70.2213,70.9271,70.2213,70.9176,33000.0
2013-09-30 10:30:00,74.35,74.56,74.15,74.42,38500.0,70.9176,71.1179,70.7268,70.9843,38500.0
2013-09-30 11:00:00,74.43,74.43,74.18,74.26,43400.0,70.9939,70.9939,70.7554,70.8317,43400.0
2013-09-30 11:30:00,74.28,74.57,74.25,74.57,17400.0,70.8508,71.1274,70.8222,71.1274,17400.0
2013-09-30 12:00:00,74.57,74.7,74.09,74.48,43200.0,71.1274,71.2514,70.6696,71.0416,43200.0
2013-09-30 12:30:00,74.53,74.7,74.42,74.54,13200.0,71.0893,71.2514,70.9843,71.0988,13200.0
2013-09-30 13:00:00,74.59,74.87,74.59,74.73,13800.0,71.1465,71.4136,71.1465,71.28,13800.0
2013-09-30 13:30:00,74.76,75.0,74.76,74.84,28300.0,71.3086,71.5376,71.3086,71.385,28300.0
2013-09-30 14:00:00,74.84,75.33,74.84,75.3,32900.0,71.385,71.8523,71.385,71.8237,32900.0
2013-09-30 14:30:00,75.29,75.35,75.12,75.15,29500.0,71.8142,71.8714,71.652,71.6806,29500.0
2013-09-30 15:00:00,75.15,75.15,74.95,75.04,69300.0,71.6806,71.6806,71.4899,71.5757,69300.0
2013-09-30 15:30:00,75.04,75.05,74.83,74.99,112200.0,71.5757,71.5853,71.3754,71.528,112200.0
2013-10-01 09:30:00,75.45,76.72,74.98,76.22,93600.0,71.9668,73.1782,71.5185,72.7012,93600.0
2013-10-01 10:00:00,76.23,76.45,76.03,76.31,71800.0,72.7108,72.9206,72.52,72.7871,71800.0
2013-10-01 10:30:00,76.31,76.63,76.13,76.13,50200.0,72.7871,73.0923,72.6154,72.6154,50200.0
2013-10-01 11:00:00,76.22,76.56,76.22,76.44,33600.0,72.7012,73.0255,72.7012,72.9111,33600.0
2013-10-01 11:30:00,76.48,76.79,76.41,76.67,40200.0,72.9492,73.2449,72.8825,73.1305,40200.0
2013-10-01 12:00:00,76.65,76.75,76.53,76.73,31900.0,73.1114,73.2068,72.9969,73.1877,31900.0
2013-10-01 12:30:00,76.7,76.72,76.14,76.16,52000.0,73.1591,73.1782,72.6249,72.644,52000.0
2013-10-01 13:00:00,76.17,76.4,76.03,76.39,28100.0,72.6536,72.8729,72.52,72.8634,28100.0
2013-10-01 13:30:00,76.37,76.42,76.12,76.35,37600.0,72.8443,72.892,72.6059,72.8252,37600.0
2013-10-01 14:00:00,76.35,76.38,75.85,75.85,32100.0,72.8252,72.8539,72.3483,72.3483,32100.0
2013-10-01 14:30:00,75.88,76.31,75.87,76.25,32200.0,72.3769,72.7871,72.3674,72.7299,32200.0
2013-10-01 15:00:00,76.24,76.27,75.99,76.0,41700.0,72.7203,72.7489,72.4819,72.4914,41700.0
2013-10-01 15:30:00,76.0,76.08,75.6,75.67,239900.0,72.4914,72.5677,72.1099,72.1766,239900.0
2013-10-02 09:30:00,75.18,75.88,75.1,75.64,63400.0,71.7093,72.3769,71.633,72.148,63400.0
2013-10-02 10:00:00,75.64,75.67,75.35,75.56,53900.0,72.148,72.1766,71.8714,72.0717,53900.0
2013-10-02 10:30:00,75.54,75.55,75.28,75.39,47700.0,72.0526,72.0622,71.8046,71.9096,47700.0
2013-10-02 11:00:00,75.37,75.59,75.27,75.48,42700.0,71.8905,72.1003,71.7951,71.9954,42700.0
2013-10-02 11:30:00,75.5,76.11,75.43,76.11,80900.0,72.0145,72.5963,71.9477,72.5963,80900.0
2013-10-02 12:00:00,76.1,76.1,75.82,75.9,21900.0,72.5868,72.5868,72.3197,72.396,21900.0
2013-10-02 12:30:00,75.9,76.0,75.86,75.95,18000.0,72.396,72.4914,72.3579,72.4437,18000.0
2013-10-02 13:00:00,75.97,76.33,75.92,76.31,85800.0,72.4628,72.8062,72.4151,72.7871,85800.0
2013-10-02 13:30:00,76.3,76.56,76.22,76.37,41000.0,72.7776,73.0255,72.7012,72.8443,41000.0
2013-10-02 14:00:00,76.38,76.57,76.36,76.56,74000.0,72.8539,73.0351,72.8348,73.0255,74000.0
2013-10-02 14:30:00,76.56,76.91,76.56,76.78,45300.0,73.0255,73.3594,73.0255,73.2354,45300.0
2013-10-02 15:00:00,76.74,76.74,76.5,76.5,47400.0,73.1972,73.1972,72.9683,72.9683,47400.0
2013-10-02 15:30:00,76.5,76.71,76.47,76.7,92700.0,72.9683,73.1686,72.9397,73.1591,92700.0
2013-10-03 09:30:00,76.4,77.41,76.29,76.98,103300.0,72.8729,73.8363,72.768,73.4262,103300.0
2013-10-03 10:00:00,76.92,77.36,76.7,77.34,90000.0,73.3689,73.7886,73.1591,73.7695,90000.0
2013-10-03 10:30:00,77.33,77.49,77.05,77.34,49100.0,73.76,73.9126,73.4929,73.7695,49100.0
2013-10-03 11:00:00,77.31,77.55,77.14,77.14,51300.0,73.7409,73.9698,73.5788,73.5788,51300.0
2013-10-03 11:30:00,77.1,77.29,76.85,76.91,47600.0,73.5406,73.7218,73.3022,73.3594,47600.0
2013-10-03 12:00:00,76.91,76.92,76.73,76.87,33900.0,73.3594,73.3689,73.1877,73.3212,33900.0
2013-10-03 12:30:00,76.88,77.12,76.88,77.08,26900.0,73.3308,73.5597,73.3308,73.5215,26900.0
2013-10-03 13:00:00,77.09,77.52,77.02,77.44,35700.0,73.5311,73.9412,73.4643,73.8649,35700.0
2013-10-03 13:30:00,77.5,77.54,77.28,77.38,41000.0,73.9222,73.9603,73.7123,73.8077,41000.0
2013-10-03 14:00:00,77.38,77.38,77.0,77.18,37600.0,73.8077,73.8077,73.4452,73.6169,37600.0
2013-10-03 14:30:00,77.22,77.22,77.0,77.14,31500.0,73.6551,73.6551,73.4452,73.5788,31500.0
2013-10-03 15:00:00,77.11,77.2,76.98,77.08,55300.0,73.5502,73.636,73.4262,73.5215,55300.0
2013-10-03 15:30:00,77.07,77.15,76.96,77.01,142900.0,73.512,73.5883,73.4071,73.4548,142900.0
2013-10-04 09:30:00,77.16,77.9,76.93,77.63,46300.0,73.5979,74.3037,73.3785,74.0462,46300.0
2013-10-04 10:00:00,77.73,77.81,77.29,77.46,40800.0,74.1415,74.2178,73.7218,73.884,40800.0
2013-10-04 10:30:00,77.48,77.64,77.34,77.64,56800.0,73.9031,74.0557,73.7695,74.0557,56800.0
2013-10-04 11:00:00,77.58,77.75,77.42,77.59,24000.0,73.9985,74.1606,73.8458,74.008,24000.0
2013-10-04 11:30:00,77.54,77.97,77.53,77.76,36900.0,73.9603,74.3705,73.9508,74.1702,36900.0
2013-10-04 12:00:00,77.8,77.82,77.59,77.76,29600.0,74.2083,74.2274,74.008,74.1702,29600.0
2013-10-04 12:30:00,77.73,77.99,77.71,77.77,37500.0,74.1415,74.3895,74.1225,74.1797,37500.0
2013-10-04 13:00:00,77.8,78.07,77.78,78.0,16700.0,74.2083,74.4658,74.1892,74.3991,16700.0
2013-10-04 13:30:00,78.0,78.2,77.83,77.93,16600.0,74.3991,74.5898,74.2369,74.3323,16600.0
2013-10-04 14:00:00,77.92,78.03,77.81,77.81,33200.0,74.3228,74.4277,74.2178,74.2178,33200.0
2013-10-04 14:30:00,77.8,77.84,77.67,77.75,35600.0,74.2083,74.2465,74.0843,74.1606,35600.0
2013-10-04 15:00:00,77.74,77.82,77.66,77.69,38300.0,74.1511,74.2274,74.0748,74.1034,38300.0
2013-10-04 15:30:00,77.72,77.88,77.64,77.67,70900.0,74.132,74.2846,74.0557,74.0843,70900.0
2013-10-07 09:30:00,79.14,79.14,76.95,77.39,21300.0,75.4864,75.4864,73.3975,73.8172,21300.0
2013-10-07 10:00:00,77.35,77.62,77.0,77.5,34000.0,73.7791,74.0366,73.4452,73.9222,34000.0
2013-10-07 10:30:00,77.51,77.8,77.23,77.23,25500.0,73.9317,74.2083,73.6646,73.6646,25500.0
2013-10-07 11:00:00,77.19,77.53,77.1,77.51,77200.0,73.6265,73.9508,73.5406,73.9317,77200.0
2013-10-07 11:30:00,77.52,77.61,77.16,77.35,54900.0,73.9412,74.0271,73.5979,73.7791,54900.0
2013-10-07 12:00:00,77.34,77.37,77.14,77.14,11100.0,73.7695,73.7982,73.5788,73.5788,11100.0
2013-10-07 12:30:00,77.09,77.23,77.01,77.17,17100.0,73.5311,73.6646,73.4548,73.6074,17100.0
2013-10-07 13:00:00,77.18,77.38,77.14,77.22,9200.0,73.6169,73.8077,73.5788,73.6551,9200.0
2013-10-07 13:30:00,77.21,77.45,77.18,77.45,13800.0,73.6455,73.8745,73.6169,73.8745,13800.0
2013-10-07 14:00:00,77.47,77.57,77.35,77.54,22100.0,73.8935,73.9889,73.7791,73.9603,22100.0
2013-10-07 14:30:00,77.56,77.6,77.38,77.43,38900.0,73.9794,74.0175,73.8077,73.8554,38900.0
2013-10-07 15:00:00,77.43,77.44,77.29,77.39,50500.0,73.8554,73.8649,73.7218,73.8172,50500.0
2013-10-07 15:30:00,77.39,77.45,76.9,76.91,122200.0,73.8172,73.8745,73.3499,73.3594,122200.0
2013-10-08 09:30:00,77.2,78.33,77.13,77.44,72400.0,73.636,74.7138,73.5692,73.8649,72400.0
2013-10-08 10:00:00,77.43,77.52,76.99,77.27,26900.0,73.8554,73.9412,73.4357,73.7028,26900.0
2013-10-08 10:30:00,77.2,77.2,76.45,76.55,33500.0,73.636,73.636,72.9206,73.016,33500.0
2013-10-08 11:00:00,76.55,76.62,76.35,76.53,41600.0,73.016,73.0828,72.8252,72.9969,41600.0
2013-10-08 11:30:00,76.49,76.49,76.09,76.28,27200.0,72.9588,72.9588,72.5772,72.7585,27200.0
2013-10-08 12:00:00,76.31,76.38,75.83,75.94,38800.0,72.7871,72.8539,72.3293,72.4342,38800.0
2013-10-08 12:30:00,75.89,76.07,75.83,76.01,24900.0,72.3865,72.5582,72.3293,72.5009,24900.0
2013-10-08 13:00:00,76.05,76.14,75.92,76.02,18600.0,72.5391,72.6249,72.4151,72.5105,18600.0
2013-10-08 13:30:00,76.09,76.16,75.99,76.06,17100.0,72.5772,72.644,72.4819,72.5486,17100.0
2013-10-08 14:00:00,76.02,76.17,75.92,76.15,33100.0,72.5105,72.6536,72.4151,72.6345,33100.0
2013-10-08 14:30:00,76.15,76.2,75.92,75.99,31600.0,72.6345,72.6822,72.4151,72.4819,31600.0
2013-10-08 15:00:00,76.0,76.16,75.94,76.13,47000.0,72.4914,72.644,72.4342,72.6154,47000.0
2013-10-08 15:30:00,76.16,76.22,75.84,75.9,92500.0,72.644,72.7012,72.3388,72.396,92500.0
2013-10-09 09:30:00,76.12,76.2,75.3,75.46,28200.0,72.6059,72.6822,71.8237,71.9763,28200.0
2013-10-09 10:00:00,75.48,75.93,75.38,75.92,29300.0,71.9954,72.4246,71.9,72.4151,29300.0
2013-10-09 10:30:00,75.84,76.16,75.67,75.71,36900.0,72.3388,72.644,72.1766,72.2148,36900.0
2013-10-09 11:00:00,75.73,76.03,75.66,75.94,73500.0,72.2339,72.52,72.1671,72.4342,73500.0
2013-10-09 11:30:00,75.87,76.08,75.79,75.94,19900.0,72.3674,72.5677,72.2911,72.4342,19900.0
2013-10-09 12:00:00,75.99,76.05,75.94,75.98,24300.0,72.4819,72.5391,72.4342,72.4723,24300.0
2013-10-09 12:30:00,76.03,76.04,75.79,75.83,14500.0,72.52,72.5296,72.2911,72.3293,14500.0
2013-10-09 13:00:00,75.85,76.59,75.85,76.49,52400.0,72.3483,73.0542,72.3483,72.9588,52400.0
2013-10-09 13:30:00,76.48,76.49,76.33,76.33,21600.0,72.9492,72.9588,72.8062,72.8062,21600.0
2013-10-09 14:00:00,76.37,76.45,76.06,76.3,31500.0,72.8443,72.9206,72.5486,72.7776,31500.0
2013-10-09 14:30:00,76.2,76.47,76.19,76.4,23100.0,72.6822,72.9397,72.6726,72.8729,23100.0
2013-10-09 15:00:00,76.41,76.42,76.18,76.28,33000.0,72.8825,72.892,72.6631,72.7585,33000.0
2013-10-09 15:30:00,76.31,76.41,75.86,76.02,112300.0,72.7871,72.8825,72.3579,72.5105,112300.0
2013-10-10 09:30:00,76.8,77.2,76.51,77.05,34000.0,73.2545,73.636,72.9779,73.4929,34000.0
2013-10-10 10:00:00,77.01,77.1,76.7,76.76,27500.0,73.4548,73.5406,73.1591,73.2163,27500.0
2013-10-10 10:30:00,76.87,76.92,76.67,76.79,22700.0,73.3212,73.3689,73.1305,73.2449,22700.0
2013-10-10 11:00:00,76.78,76.86,76.59,76.62,33100.0,73.2354,73.3117,73.0542,73.0828,33100.0
2013-10-10 11:30:00,76.65,76.86,76.64,76.86,18500.0,73.1114,73.3117,73.1019,73.3117,18500.0
2013-10-10 12:00:00,76.83,76.87,76.48,76.49,31200.0,73.2831,73.3212,72.9492,72.9588,31200.0
2013-10-10 12:30:00,76.49,76.62,76.47,76.62,16700.0,72.9588,73.0828,72.9397,73.0828,16700.0
2013-10-10 13:00:00,76.59,76.72,76.49,76.51,22500.0,73.0542,73.1782,72.9588,72.9779,22500.0
2013-10-10 13:30:00,76.52,76.7,76.48,76.6,22200.0,72.9874,73.1591,72.9492,73.0637,22200.0
2013-10-10 14:00:00,76.61,76.62,76.49,76.5,17900.0,73.0732,73.0828,72.9588,72.9683,17900.0
2013-10-10 14:30:00,76.49,76.62,76.48,76.51,28300.0,72.9588,73.0828,72.9492,72.9779,28300.0
2013-10-10 15:00:00,76.55,76.76,76.55,76.65,61000.0,73.016,73.2163,73.016,73.1114,61000.0
2013-10-10 15:30:00,76.66,76.68,76.32,76.45,124500.0,73.1209,73.14,72.7966,72.9206,124500.0
2013-10-11 09:30:00,76.29,77.38,76.15,77.31,49200.0,72.768,73.8077,72.6345,73.7409,49200.0
2013-10-11 10:00:00,77.3,77.44,77.1,77.42,44900.0,73.7314,73.8649,73.5406,73.8458,44900.0
2013-10-11 10:30:00,77.4,77.46,77.13,77.29,83100.0,73.8268,73.884,73.5692,73.7218,83100.0
2013-10-11 11:00:00,77.24,77.27,76.98,77.01,75600.0,73.6742,73.7028,73.4262,73.4548,75600.0
2013-10-11 11:30:00,77.03,77.69,77.02,77.52,50400.0,73.4739,74.1034,73.4643,73.9412,50400.0
2013-10-11 12:00:00,77.52,77.7,77.48,77.53,35000.0,73.9412,74.1129,73.9031,73.9508,35000.0
2013-10-11 12:30:00,77.53,77.71,77.51,77.58,29100.0,73.9508,74.1225,73.9317,73.9985,29100.0
2013-10-11 13:00:00,77.58,77.73,77.49,77.61,145100.0,73.9985,74.1415,73.9126,74.0271,145100.0
2013-10-11 13:30:00,77.63,77.66,77.37,77.47,38600.0,74.0462,74.0748,73.7982,73.8935,38600.0
2013-10-11 14:00:00,77.46,77.58,77.41,77.46,35800.0,73.884,73.9985,73.8363,73.884,35800.0
2013-10-11 14:30:00,77.44,77.59,77.44,77.57,32100.0,73.8649,74.008,73.8649,73.9889,32100.0
2013-10-11 15:00:00,77.58,77.65,77.48,77.54,50500.0,73.9985,74.0652,73.9031,73.9603,50500.0
2013-10-11 15:30:00,77.55,77.71,77.53,77.69,164100.0,73.9698,74.1225,73.9508,74.1034,164100.0
2013-10-14 09:30:00,77.1,77.59,76.84,77.07,24500.0,73.5406,74.008,73.2926,73.512,24500.0
2013-10-14 10:00:00,77.07,77.13,76.73,77.11,31000.0,73.512,73.5692,73.1877,73.5502,31000.0
2013-10-14 10:30:00,77.09,77.13,76.81,76.85,25600.0,73.5311,73.5692,73.264,73.3022,25600.0
2013-10-14 11:00:00,76.86,76.94,76.77,76.91,13200.0,73.3117,73.388,73.2259,73.3594,13200.0
2013-10-14 11:30:00,76.93,77.27,76.93,77.1,29000.0,73.3785,73.7028,73.3785,73.5406,29000.0
2013-10-14 12:00:00,77.13,77.14,76.95,77.1,16600.0,73.5692,73.5788,73.3975,73.5406,16600.0
2013-10-14 12:30:00,77.08,77.34,77.08,77.32,12100.0,73.5215,73.7695,73.5215,73.7505,12100.0
2013-10-14 13:00:00,77.33,77.52,77.29,77.45,17800.0,73.76,73.9412,73.7218,73.8745,17800.0
2013-10-14 13:30:00,77.44,77.5,77.37,77.45,24600.0,73.8649,73.9222,73.7982,73.8745,24600.0
2013-10-14 14:00:00,77.44,77.58,77.4,77.5,36400.0,73.8649,73.9985,73.8268,73.9222,36400.0
2013-10-14 14:30:00,77.5,77.62,77.34,77.36,28500.0,73.9222,74.0366,73.7695,73.7886,28500.0
2013-10-14 15:00:00,77.38,77.71,77.38,77.58,36800.0,73.8077,74.1225,73.8077,73.9985,36800.0
2013-10-14 15:30:00,77.59,77.63,77.43,77.55,117800.0,74.008,74.0462,73.8554,73.9698,117800.0
2013-10-15 09:30:00,77.51,77.83,77.46,77.74,24600.0,73.9317,74.2369,73.884,74.1511,24600.0
2013-10-15 10:00:00,77.64,77.88,77.41,77.74,30900.0,74.0557,74.2846,73.8363,74.1511,30900.0
2013-10-15 10:30:00,77.62,77.69,77.41,77.47,16700.0,74.0366,74.1034,73.8363,73.8935,16700.0
2013-10-15 11:00:00,77.45,77.73,77.35,77.58,25500.0,73.8745,74.1415,73.7791,73.9985,25500.0
2013-10-15 11:30:00,77.56,77.61,77.38,77.49,19500.0,73.9794,74.0271,73.8077,73.9126,19500.0
2013-10-15 12:00:00,77.46,77.46,77.16,77.31,17100.0,73.884,73.884,73.5979,73.7409,17100.0
2013-10-15 12:30:00,77.24,77.37,77.17,77.31,30900.0,73.6742,73.7982,73.6074,73.7409,30900.0
2013-10-15 13:00:00,77.31,77.36,77.23,77.27,12200.0,73.7409,73.7886,73.6646,73.7028,12200.0
2013-10-15 13:30:00,77.24,77.51,77.24,77.41,21500.0,73.6742,73.9317,73.6742,73.8363,21500.0
2013-10-15 14:00:00,77.43,77.53,77.15,77.16,42800.0,73.8554,73.9508,73.5883,73.5979,42800.0
2013-10-15 14:30:00,77.15,77.17,76.81,77.09,26700.0,73.5883,73.6074,73.264,73.5311,26700.0
2013-10-15 15:00:00,77.11,77.37,77.01,77.33,41200.0,73.5502,73.7982,73.4548,73.76,41200.0
2013-10-15 15:30:00,77.35,77.35,77.01,77.05,79600.0,73.7791,73.7791,73.4548,73.4929,79600.0
2013-10-16 09:30:00,77.59,77.87,77.28,77.62,73100.0,74.008,74.2751,73.7123,74.0366,73100.0
2013-10-16 10:00:00,77.66,77.98,77.58,77.85,68100.0,74.0748,74.38,73.9985,74.256,68100.0
2013-10-16 10:30:00,77.84,78.05,77.8,77.98,23300.0,74.2465,74.4468,74.2083,74.38,23300.0
2013-10-16 11:00:00,77.97,77.97,77.63,77.71,50800.0,74.3705,74.3705,74.0462,74.1225,50800.0
2013-10-16 11:30:00,77.71,77.8,77.6,77.8,35100.0,74.1225,74.2083,74.0175,74.2083,35100.0
2013-10-16 12:00:00,77.8,77.85,77.7,77.83,33300.0,74.2083,74.256,74.1129,74.2369,33300.0
2013-10-16 12:30:00,77.76,77.9,77.65,77.65,17900.0,74.1702,74.3037,74.0652,74.0652,17900.0
2013-10-16 13:00:00,77.65,77.71,77.56,77.6,28400.0,74.0652,74.1225,73.9794,74.0175,28400.0
2013-10-16 13:30:00,77.61,77.66,77.58,77.59,47200.0,74.0271,74.0748,73.9985,74.008,47200.0
2013-10-16 14:00:00,77.58,77.69,77.57,77.58,33300.0,73.9985,74.1034,73.9889,73.9985,33300.0
2013-10-16 14:30:00,77.59,77.69,77.57,77.69,35300.0,74.008,74.1034,73.9889,74.1034,35300.0
2013-10-16 15:00:00,77.7,77.83,77.66,77.67,38900.0,74.1129,74.2369,74.0748,74.0843,38900.0
2013-10-16 15:30:00,77.66,77.68,77.57,77.62,84800.0,74.0748,74.0938,73.9889,74.0366,84800.0
2013-10-17 09:30:00,77.57,77.79,77.37,77.68,19000.0,73.9889,74.1988,73.7982,74.0938,19000.0
2013-10-17 10:00:00,77.61,77.79,77.47,77.62,29600.0,74.0271,74.1988,73.8935,74.0366,29600.0
2013-10-17 10:30:00,77.6,77.73,77.55,77.69,65800.0,74.0175,74.1415,73.9698,74.1034,65800.0
2013-10-17 11:00:00,77.69,77.84,77.58,77.77,44800.0,74.1034,74.2465,73.9985,74.1797,44800.0
2013-10-17 11:30:00,77.77,78.06,77.7,77.9,66400.0,74.1797,74.4563,74.1129,74.3037,66400.0
2013-10-17 12:00:00,77.89,78.25,77.74,78.25,104900.0,74.2941,74.6375,74.1511,74.6375,104900.0
2013-10-17 12:30:00,78.27,78.42,78.16,78.19,21200.0,74.6566,74.7997,74.5517,74.5803,21200.0
2013-10-17 13:00:00,78.21,78.28,78.14,78.27,19300.0,74.5994,74.6661,74.5326,74.6566,19300.0
2013-10-17 13:30:00,78.27,78.41,78.24,78.3,6900.0,74.6566,74.7901,74.628,74.6852,6900.0
2013-10-17 14:00:00,78.29,78.45,78.26,78.36,13100.0,74.6757,74.8283,74.6471,74.7425,13100.0
2013-10-17 14:30:00,78.34,78.56,78.28,78.56,90000.0,74.7234,74.9332,74.6661,74.9332,90000.0
2013-10-17 15:00:00,78.55,78.76,78.53,78.65,29900.0,74.9237,75.124,74.9046,75.0191,29900.0
2013-10-17 15:30:00,78.64,79.24,78.62,79.12,123200.0,75.0095,75.5818,74.9904,75.4674,123200.0
2013-10-18 09:30:00,79.79,80.14,79.48,79.83,40500.0,76.1064,76.4403,75.8107,76.1446,40500.0
2013-10-18 10:00:00,79.76,79.78,79.29,79.47,62900.0,76.0778,76.0969,75.6295,75.8012,62900.0
2013-10-18 10:30:00,79.45,79.47,79.2,79.35,30000.0,75.7821,75.8012,75.5437,75.6867,30000.0
2013-10-18 11:00:00,79.34,79.72,79.32,79.71,65300.0,75.6772,76.0397,75.6581,76.0301,65300.0
2013-10-18 11:30:00,79.67,79.81,79.64,79.65,22900.0,75.992,76.1255,75.9634,75.9729,22900.0
2013-10-18 12:00:00,79.66,79.83,79.53,79.74,20000.0,75.9824,76.1446,75.8584,76.0587,20000.0
2013-10-18 12:30:00,79.7,79.75,79.58,79.67,17500.0,76.0206,76.0683,75.9061,75.992,17500.0
2013-10-18 13:00:00,79.68,79.88,79.58,79.82,22100.0,76.0015,76.1923,75.9061,76.135,22100.0
2013-10-18 13:30:00,79.86,80.27,79.78,80.23,43000.0,76.1732,76.5643,76.0969,76.5261,43000.0
2013-10-18 14:00:00,80.25,80.39,80.11,80.39,40200.0,76.5452,76.6787,76.4117,76.6787,40200.0
2013-10-18 14:30:00,80.39,80.89,80.33,80.76,106800.0,76.6787,77.1557,76.6215,77.0317,106800.0
2013-10-18 15:00:00,80.77,80.77,80.39,80.44,54600.0,77.0412,77.0412,76.6787,76.7264,54600.0
2013-10-18 15:30:00,80.44,80.49,80.23,80.36,112900.0,76.7264,76.7741,76.5261,76.6501,112900.0
2013-10-21 09:30:00,80.35,80.5,79.89,80.41,34900.0,76.6406,76.7837,76.2018,76.6978,34900.0
2013-10-21 10:00:00,80.41,80.6,80.26,80.31,37200.0,76.6978,76.879,76.5547,76.6024,37200.0
2013-10-21 10:30:00,80.29,80.52,80.24,80.37,38600.0,76.5834,76.8027,76.5357,76.6597,38600.0
2013-10-21 11:00:00,80.37,80.47,80.29,80.47,18000.0,76.6597,76.755,76.5834,76.755,18000.0
2013-10-21 11:30:00,80.48,80.48,80.3,80.33,41000.0,76.7646,76.7646,76.5929,76.6215,41000.0
2013-10-21 12:00:00,80.35,80.62,80.32,80.6,28000.0,76.6406,76.8981,76.612,76.879,28000.0
2013-10-21 12:30:00,80.66,80.72,80.59,80.63,39300.0,76.9363,76.9935,76.8695,76.9077,39300.0
2013-10-21 13:00:00,80.65,80.79,80.52,80.55,26200.0,76.9267,77.0603,76.8027,76.8313,26200.0
2013-10-21 13:30:00,80.54,80.58,80.34,80.39,19200.0,76.8218,76.86,76.631,76.6787,19200.0
2013-10-21 14:00:00,80.39,80.43,80.14,80.14,24500.0,76.6787,76.7169,76.4403,76.4403,24500.0
2013-10-21 14:30:00,80.16,80.19,80.05,80.05,20700.0,76.4594,76.488,76.3544,76.3544,20700.0
2013-10-21 15:00:00,80.05,80.32,80.05,80.27,35800.0,76.3544,76.612,76.3544,76.5643,35800.0
2013-10-21 15:30:00,80.26,80.42,80.25,80.4,119500.0,76.5547,76.7074,76.5452,76.6883,119500.0
2013-10-22 09:30:00,80.68,81.28,80.54,81.25,59700.0,76.9553,77.5276,76.8218,77.499,59700.0
2013-10-22 10:00:00,81.2,81.2,80.69,80.75,36200.0,77.4513,77.4513,76.9649,77.0221,36200.0
2013-10-22 10:30:00,80.75,80.75,80.07,80.38,22800.0,77.0221,77.0221,76.3735,76.6692,22800.0
2013-10-22 11:00:00,80.39,80.68,80.39,80.66,24600.0,76.6787,76.9553,76.6787,76.9363,24600.0
2013-10-22 11:30:00,80.64,80.66,80.48,80.49,29800.0,76.9172,76.9363,76.7646,76.7741,29800.0
2013-10-22 12:00:00,80.51,80.58,80.37,80.53,14100.0,76.7932,76.86,76.6597,76.8123,14100.0
2013-10-22 12:30:00,80.52,80.55,80.22,80.35,39000.0,76.8027,76.8313,76.5166,76.6406,39000.0
2013-10-22 13:00:00,80.35,80.35,80.04,80.04,52400.0,76.6406,76.6406,76.3449,76.3449,52400.0
2013-10-22 13:30:00,80.06,80.09,79.95,79.95,33700.0,76.364,76.3926,76.259,76.259,33700.0
2013-10-22 14:00:00,79.96,80.02,79.78,79.93,41300.0,76.2686,76.3258,76.0969,76.24,41300.0
2013-10-22 14:30:00,79.96,80.22,79.93,80.05,55500.0,76.2686,76.5166,76.24,76.3544,55500.0
2013-10-22 15:00:00,80.04,80.1,80.04,80.1,40100.0,76.3449,76.4021,76.3449,76.4021,40100.0
2013-10-22 15:30:00,80.09,80.19,80.0,80.06,98500.0,76.3926,76.488,76.3067,76.364,98500.0
2013-10-23 09:30:00,79.66,79.8,79.16,79.33,26200.0,75.9824,76.116,75.5055,75.6677,26200.0
2013-10-23 10:00:00,79.28,79.52,79.09,79.12,55600.0,75.62,75.8489,75.4388,75.4674,55600.0
2013-10-23 10:30:00,79.1,79.26,78.84,79.08,16300.0,75.4483,75.6009,75.2003,75.4292,16300.0
2013-10-23 11:00:00,79.09,79.18,78.82,78.91,14200.0,75.4388,75.5246,75.1812,75.2671,14200.0
2013-10-23 11:30:00,78.94,79.3,78.93,79.3,16500.0,75.2957,75.6391,75.2861,75.6391,16500.0
2013-10-23 12:00:00,79.29,79.44,79.17,79.26,39200.0,75.6295,75.7726,75.5151,75.6009,39200.0
2013-10-23 12:30:00,79.25,79.63,79.25,79.63,10800.0,75.5914,75.9538,75.5914,75.9538,10800.0
2013-10-23 13:00:00,79.61,79.85,79.37,79.82,63900.0,75.9347,76.1637,75.7058,76.135,63900.0
2013-10-23 13:30:00,79.83,79.83,79.58,79.61,17600.0,76.1446,76.1446,75.9061,75.9347,17600.0
2013-10-23 14:00:00,79.59,79.75,79.55,79.63,11300.0,75.9157,76.0683,75.8775,75.9538,11300.0
2013-10-23 14:30:00,79.63,79.73,79.48,79.62,16600.0,75.9538,76.0492,75.8107,75.9443,16600.0
2013-10-23 15:00:00,79.61,79.62,79.41,79.49,28800.0,75.9347,75.9443,75.744,75.8203,28800.0
2013-10-23 15:30:00,79.48,79.9,79.48,79.85,103200.0,75.8107,76.2114,75.8107,76.1637,103200.0
2013-10-24 09:30:00,79.86,80.27,79.14,79.21,36800.0,76.1732,76.5643,75.4864,75.5532,36800.0
2013-10-24 10:00:00,79.2,79.21,78.57,78.63,57500.0,75.5437,75.5532,74.9428,75.0,57500.0
2013-10-24 10:30:00,78.61,78.82,78.51,78.52,39000.0,74.9809,75.1812,74.8855,74.8951,39000.0
2013-10-24 11:00:00,78.52,78.56,78.45,78.5,56700.0,74.8951,74.9332,74.8283,74.876,56700.0
2013-10-24 11:30:00,78.48,78.55,78.42,78.52,32400.0,74.8569,74.9237,74.7997,74.8951,32400.0
2013-10-24 12:00:00,78.54,78.55,78.41,78.44,34100.0,74.9141,74.9237,74.7901,74.8188,34100.0
2013-10-24 12:30:00,78.49,78.63,78.39,78.56,71000.0,74.8665,75.0,74.7711,74.9332,71000.0
2013-10-24 13:00:00,78.55,78.56,78.45,78.47,27900.0,74.9237,74.9332,74.8283,74.8474,27900.0
2013-10-24 13:30:00,78.47,78.55,78.38,78.5,29500.0,74.8474,74.9237,74.7615,74.876,29500.0
2013-10-24 14:00:00,78.52,78.8,78.52,78.74,87100.0,74.8951,75.1621,74.8951,75.1049,87100.0
2013-10-24 14:30:00,78.75,79.04,78.69,79.02,32500.0,75.1144,75.3911,75.0572,75.372,32500.0
2013-10-24 15:00:00,79.02,79.05,78.9,78.94,48000.0,75.372,75.4006,75.2575,75.2957,48000.0
2013-10-24 15:30:00,78.94,79.16,78.93,78.97,93800.0,75.2957,75.5055,75.2861,75.3243,93800.0
2013-10-25 09:30:00,79.03,80.0,77.77,79.65,61300.0,75.3815,76.3067,74.1797,75.9729,61300.0
2013-10-25 10:00:00,79.65,79.95,79.51,79.78,51000.0,75.9729,76.259,75.8394,76.0969,51000.0
2013-10-25 10:30:00,79.75,79.99,79.57,79.99,27000.0,76.0683,76.2972,75.8966,76.2972,27000.0
2013-10-25 11:00:00,79.98,80.01,79.65,79.86,35300.0,76.2877,76.3163,75.9729,76.1732,35300.0
2013-10-25 11:30:00,79.89,79.98,79.6,79.77,21400.0,76.2018,76.2877,75.9252,76.0874,21400.0
2013-10-25 12:00:00,79.76,79.91,79.59,79.88,19300.0,76.0778,76.2209,75.9157,76.1923,19300.0
2013-10-25 12:30:00,79.89,79.99,79.76,79.97,17700.0,76.2018,76.2972,76.0778,76.2781,17700.0
2013-10-25 13:00:00,79.97,79.98,79.75,79.85,15800.0,76.2781,76.2877,76.0683,76.1637,15800.0
2013-10-25 13:30:00,79.88,79.88,79.73,79.84,19600.0,76.1923,76.1923,76.0492,76.1541,19600.0
2013-10-25 14:00:00,79.84,79.98,79.77,79.95,28800.0,76.1541,76.2877,76.0874,76.259,28800.0
2013-10-25 14:30:00,79.93,79.94,79.78,79.89,30000.0,76.24,76.2495,76.0969,76.2018,30000.0
2013-10-25 15:00:00,79.89,79.92,79.78,79.88,30600.0,76.2018,76.2304,76.0969,76.1923,30600.0
2013-10-25 15:30:00,79.86,79.95,79.71,79.75,105700.0,76.1732,76.259,76.0301,76.0683,105700.0
2013-10-28 09:30:00,79.57,79.99,79.39,79.6,20700.0,75.8966,76.2972,75.7249,75.9252,20700.0
2013-10-28 10:00:00,79.63,80.0,79.6,79.87,17300.0,75.9538,76.3067,75.9252,76.1827,17300.0
2013-10-28 10:30:00,79.88,79.88,79.21,79.26,25400.0,76.1923,76.1923,75.5532,75.6009,25400.0
2013-10-28 11:00:00,79.26,79.48,79.18,79.37,36400.0,75.6009,75.8107,75.5246,75.7058,36400.0
2013-10-28 11:30:00,79.37,79.45,79.18,79.3,27500.0,75.7058,75.7821,75.5246,75.6391,27500.0
2013-10-28 12:00:00,79.3,79.34,79.05,79.06,25500.0,75.6391,75.6772,75.4006,75.4101,25500.0
2013-10-28 12:30:00,79.05,79.51,79.0,79.51,116900.0,75.4006,75.8394,75.3529,75.8394,116900.0
2013-10-28 13:00:00,79.47,79.71,79.11,79.16,32900.0,75.8012,76.0301,75.4578,75.5055,32900.0
2013-10-28 13:30:00,79.19,79.26,79.08,79.17,18700.0,75.5341,75.6009,75.4292,75.5151,18700.0
2013-10-28 14:00:00,79.19,79.21,79.02,79.09,34200.0,75.5341,75.5532,75.372,75.4388,34200.0
2013-10-28 14:30:00,79.09,79.17,78.89,78.93,35400.0,75.4388,75.5151,75.248,75.2861,35400.0
2013-10-28 15:00:00,78.93,78.93,78.72,78.74,42800.0,75.2861,75.2861,75.0858,75.1049,42800.0
2013-10-28 15:30:00,78.74,78.84,78.69,78.7,122100.0,75.1049,75.2003,75.0572,75.0668,122100.0
2013-10-29 09:30:00,78.57,79.95,78.33,79.8,86500.0,74.9428,76.259,74.7138,76.116,86500.0
2013-10-29 10:00:00,79.78,80.06,79.55,79.83,36200.0,76.0969,76.364,75.8775,76.1446,36200.0
2013-10-29 10:30:00,79.84,79.86,79.45,79.56,36700.0,76.1541,76.1732,75.7821,75.8871,36700.0
2013-10-29 11:00:00,79.58,79.95,79.49,79.57,91000.0,75.9061,76.259,75.8203,75.8966,91000.0
2013-10-29 11:30:00,79.6,79.78,79.49,79.65,25800.0,75.9252,76.0969,75.8203,75.9729,25800.0
2013-10-29 12:00:00,79.66,79.68,79.46,79.6,36000.0,75.9824,76.0015,75.7917,75.9252,36000.0
2013-10-29 12:30:00,79.61,79.63,79.45,79.5,26200.0,75.9347,75.9538,75.7821,75.8298,26200.0
2013-10-29 13:00:00,79.47,79.62,79.19,79.25,33800.0,75.8012,75.9443,75.5341,75.5914,33800.0
2013-10-29 13:30:00,79.23,79.38,79.16,79.33,28900.0,75.5723,75.7154,75.5055,75.6677,28900.0
2013-10-29 14:00:00,79.34,79.42,79.24,79.31,37600.0,75.6772,75.7535,75.5818,75.6486,37600.0
2013-10-29 14:30:00,79.31,79.59,79.31,79.51,75600.0,75.6486,75.9157,75.6486,75.8394,75600.0
2013-10-29 15:00:00,79.53,79.53,79.39,79.52,103500.0,75.8584,75.8584,75.7249,75.8489,103500.0
2013-10-29 15:30:00,79.52,79.56,79.38,79.45,170300.0,75.8489,75.8871,75.7154,75.7821,170300.0
2013-10-30 09:30:00,80.29,80.55,78.67,79.21,98700.0,76.5834,76.8313,75.0381,75.5532,98700.0
2013-10-30 10:00:00,79.17,79.69,78.88,79.64,66300.0,75.5151,76.0111,75.2384,75.9634,66300.0
2013-10-30 10:30:00,79.62,80.33,79.36,80.26,83700.0,75.9443,76.6215,75.6963,76.5547,83700.0
2013-10-30 11:00:00,80.27,80.78,80.23,80.4,66400.0,76.5643,77.0507,76.5261,76.6883,66400.0
2013-10-30 11:30:00,80.37,80.52,80.32,80.47,57300.0,76.6597,76.8027,76.612,76.755,57300.0
2013-10-30 12:00:00,80.48,80.77,80.35,80.72,85400.0,76.7646,77.0412,76.6406,76.9935,85400.0
2013-10-30 12:30:00,80.71,80.93,80.67,80.86,56300.0,76.984,77.1938,76.9458,77.127,56300.0
2013-10-30 13:00:00,80.85,81.68,80.8,81.43,96300.0,77.1175,77.9092,77.0698,77.6707,96300.0
2013-10-30 13:30:00,81.43,81.43,80.95,80.98,66500.0,77.6707,77.6707,77.2129,77.2415,66500.0
2013-10-30 14:00:00,81.01,81.13,80.52,80.68,99200.0,77.2701,77.3846,76.8027,76.9553,99200.0
2013-10-30 14:30:00,80.67,80.78,80.6,80.75,41900.0,76.9458,77.0507,76.879,77.0221,41900.0
2013-10-30 15:00:00,80.71,81.03,80.6,80.64,87600.0,76.984,77.2892,76.879,76.9172,87600.0
2013-10-30 15:30:00,80.67,80.93,80.59,80.71,149000.0,76.9458,77.1938,76.8695,76.984,149000.0
2013-10-31 09:30:00,80.7,81.69,80.69,81.23,66700.0,76.9744,77.9187,76.9649,77.48,66700.0
2013-10-31 10:00:00,81.13,81.19,80.72,80.96,40400.0,77.3846,77.4418,76.9935,77.2224,40400.0
2013-10-31 10:30:00,80.95,81.2,80.69,81.06,40500.0,77.2129,77.4513,76.9649,77.3178,40500.0
2013-10-31 11:00:00,81.09,81.3,81.02,81.3,21500.0,77.3464,77.5467,77.2797,77.5467,21500.0
2013-10-31 11:30:00,81.31,81.32,80.97,81.0,36600.0,77.5563,77.5658,77.232,77.2606,36600.0
2013-10-31 12:00:00,81.02,81.16,80.94,81.05,21100.0,77.2797,77.4132,77.2033,77.3083,21100.0
2013-10-31 12:30:00,81.03,81.36,81.01,81.29,31400.0,77.2892,77.604,77.2701,77.5372,31400.0
2013-10-31 13:00:00,81.28,81.33,81.19,81.27,31500.0,77.5276,77.5753,77.4418,77.5181,31500.0
2013-10-31 13:30:00,81.29,81.36,81.28,81.32,53900.0,77.5372,77.604,77.5276,77.5658,53900.0
2013-10-31 14:00:00,81.3,81.47,81.22,81.29,80200.0,77.5467,77.7089,77.4704,77.5372,80200.0
2013-10-31 14:30:00,81.3,81.33,80.83,80.84,73500.0,77.5467,77.5753,77.0984,77.108,73500.0
2013-10-31 15:00:00,80.81,80.84,80.64,80.83,67000.0,77.0793,77.108,76.9172,77.0984,67000.0
2013-10-31 15:30:00,80.83,80.89,80.51,80.54,158600.0,77.0984,77.1557,76.7932,76.8218,158600.0
2013-11-01 09:30:00,80.63,81.2,80.02,80.35,29500.0,76.9077,77.4513,76.3258,76.6406,29500.0
2013-11-01 10:00:00,80.31,80.47,79.85,80.07,43400.0,76.6024,76.755,76.1637,76.3735,43400.0
2013-11-01 10:30:00,80.06,80.1,79.89,79.99,30900.0,76.364,76.4021,76.2018,76.2972,30900.0
2013-11-01 11:00:00,79.99,80.27,79.67,80.15,58700.0,76.2972,76.5643,75.992,76.4498,58700.0
2013-11-01 11:30:00,80.16,80.35,80.04,80.1,36300.0,76.4594,76.6406,76.3449,76.4021,36300.0
2013-11-01 12:00:00,80.08,80.23,80.05,80.17,23700.0,76.383,76.5261,76.3544,76.4689,23700.0
2013-11-01 12:30:00,80.15,80.31,80.04,80.31,29500.0,76.4498,76.6024,76.3449,76.6024,29500.0
2013-11-01 13:00:00,80.25,80.35,80.11,80.28,22200.0,76.5452,76.6406,76.4117,76.5738,22200.0
2013-11-01 13:30:00,80.27,80.44,80.15,80.38,27500.0,76.5643,76.7264,76.4498,76.6692,27500.0
2013-11-01 14:00:00,80.39,80.48,80.23,80.3,40400.0,76.6787,76.7646,76.5261,76.5929,40400.0
2013-11-01 14:30:00,80.3,80.6,80.3,80.49,44600.0,76.5929,76.879,76.5929,76.7741,44600.0
2013-11-01 15:00:00,80.48,80.57,80.46,80.55,33900.0,76.7646,76.8504,76.7455,76.8313,33900.0
2013-11-01 15:30:00,80.57,80.82,80.55,80.79,90900.0,76.8504,77.0889,76.8313,77.0603,90900.0
2013-11-04 09:30:00,80.94,81.19,80.5,80.59,30800.0,77.2033,77.4418,76.7837,76.8695,30800.0
2013-11-04 10:00:00,80.52,81.05,80.48,81.03,58700.0,76.8027,77.3083,76.7646,77.2892,58700.0
2013-11-04 10:30:00,81.02,81.22,80.93,81.14,54200.0,77.2797,77.4704,77.1938,77.3941,54200.0
2013-11-04 11:00:00,81.14,81.38,81.12,81.35,41700.0,77.3941,77.623,77.375,77.5944,41700.0
2013-11-04 11:30:00,81.36,81.53,81.28,81.51,93800.0,77.604,77.7661,77.5276,77.747,93800.0
2013-11-04 12:00:00,81.51,81.53,81.3,81.37,41700.0,77.747,77.7661,77.5467,77.6135,41700.0
2013-11-04 12:30:00,81.42,81.43,81.26,81.34,14600.0,77.6612,77.6707,77.5086,77.5849,14600.0
2013-11-04 13:00:00,81.34,81.44,81.22,81.38,33800.0,77.5849,77.6803,77.4704,77.623,33800.0
2013-11-04 13:30:00,81.38,81.42,81.21,81.41,24300.0,77.623,77.6612,77.4609,77.6516,24300.0
2013-11-04 14:00:00,81.41,81.46,81.31,81.33,26300.0,77.6516,77.6993,77.5563,77.5753,26300.0
2013-11-04 14:30:00,81.34,81.4,81.21,81.33,26300.0,77.5849,77.6421,77.4609,77.5753,26300.0
2013-11-04 15:00:00,81.34,81.34,81.19,81.32,27700.0,77.5849,77.5849,77.4418,77.5658,27700.0
2013-11-04 15:30:00,81.31,81.51,81.19,81.43,112100.0,77.5563,77.747,77.4418,77.6707,112100.0
2013-11-05 09:30:00,81.68,81.68,80.22,80.25,50200.0,77.9092,77.9092,76.5166,76.5452,50200.0
2013-11-05 10:00:00,80.25,80.5,80.15,80.46,46200.0,76.5452,76.7837,76.4498,76.7455,46200.0
2013-11-05 10:30:00,80.47,80.85,80.47,80.65,45700.0,76.755,77.1175,76.755,76.9267,45700.0
2013-11-05 11:00:00,80.68,80.76,80.22,80.49,28800.0,76.9553,77.0317,76.5166,76.7741,28800.0
2013-11-05 11:30:00,80.49,80.54,80.16,80.16,46700.0,76.7741,76.8218,76.4594,76.4594,46700.0
2013-11-05 12:00:00,80.14,80.17,80.05,80.07,26400.0,76.4403,76.4689,76.3544,76.3735,26400.0
2013-11-05 12:30:00,80.1,80.19,80.03,80.07,23800.0,76.4021,76.488,76.3354,76.3735,23800.0
2013-11-05 13:00:00,80.08,80.19,80.05,80.17,23000.0,76.383,76.488,76.3544,76.4689,23000.0
2013-11-05 13:30:00,80.2,80.43,80.19,80.36,28900.0,76.4975,76.7169,76.488,76.6501,28900.0
2013-11-05 14:00:00,80.35,80.67,80.35,80.57,42100.0,76.6406,76.9458,76.6406,76.8504,42100.0
2013-11-05 14:30:00,80.57,80.69,80.35,80.38,35800.0,76.8504,76.9649,76.6406,76.6692,35800.0
2013-11-05 15:00:00,80.38,80.5,80.36,80.44,47000.0,76.6692,76.7837,76.6501,76.7264,47000.0
2013-11-05 15:30:00,80.43,80.46,80.24,80.24,83500.0,76.7169,76.7455,76.5357,76.5357,83500.0
2013-11-06 09:30:00,80.41,81.02,80.14,80.66,19400.0,76.6978,77.2797,76.4403,76.9363,19400.0
2013-11-06 10:00:00,80.64,80.64,80.13,80.15,27400.0,76.9172,76.9172,76.4307,76.4498,27400.0
2013-11-06 10:30:00,79.99,80.11,79.88,79.96,24400.0,76.2972,76.4117,76.1923,76.2686,24400.0
2013-11-06 11:00:00,79.97,80.0,79.79,79.88,22700.0,76.2781,76.3067,76.1064,76.1923,22700.0
2013-11-06 11:30:00,79.86,79.87,79.58,79.71,26700.0,76.1732,76.1827,75.9061,76.0301,26700.0
2013-11-06 12:00:00,79.72,79.82,79.7,79.81,24100.0,76.0397,76.135,76.0206,76.1255,24100.0
2013-11-06 12:30:00,79.82,79.96,79.73,79.92,20200.0,76.135,76.2686,76.0492,76.2304,20200.0
2013-11-06 13:00:00,79.92,80.03,79.82,80.02,20200.0,76.2304,76.3354,76.135,76.3258,20200.0
2013-11-06 13:30:00,80.0,80.04,79.92,79.99,30300.0,76.3067,76.3449,76.2304,76.2972,30300.0
2013-11-06 14:00:00,80.0,80.05,79.92,79.97,37800.0,76.3067,76.3544,76.2304,76.2781,37800.0
2013-11-06 14:30:00,79.99,80.02,79.9,80.0,25500.0,76.2972,76.3258,76.2114,76.3067,25500.0
2013-11-06 15:00:00,80.0,80.01,79.85,79.98,20400.0,76.3067,76.3163,76.1637,76.2877,20400.0
2013-11-06 15:30:00,79.99,80.14,79.94,80.12,88600.0,76.2972,76.4403,76.2495,76.4212,88600.0
2013-11-07 09:30:00,80.31,80.44,79.65,79.9,22000.0,76.6024,76.7264,75.9729,76.2114,22000.0
2013-11-07 10:00:00,79.79,79.84,78.73,78.79,34100.0,76.1064,76.1541,75.0954,75.1526,34100.0
2013-11-07 10:30:00,78.79,78.84,78.0,78.0,55700.0,75.1526,75.2003,74.3991,74.3991,55700.0
2013-11-07 11:00:00,78.05,78.17,77.53,77.83,60100.0,74.4468,74.5612,73.9508,74.2369,60100.0
2013-11-07 11:30:00,77.81,77.99,77.59,77.76,50200.0,74.2178,74.3895,74.008,74.1702,50200.0
2013-11-07 12:00:00,77.76,77.98,77.66,77.78,50800.0,74.1702,74.38,74.0748,74.1892,50800.0
2013-11-07 12:30:00,77.79,78.28,77.72,78.15,96400.0,74.1988,74.6661,74.132,74.5421,96400.0
2013-11-07 13:00:00,78.15,78.27,77.68,77.71,59700.0,74.5421,74.6566,74.0938,74.1225,59700.0
2013-11-07 13:30:00,77.66,77.84,77.62,77.84,29600.0,74.0748,74.2465,74.0366,74.2465,29600.0
2013-11-07 14:00:00,77.81,77.81,77.43,77.44,36700.0,74.2178,74.2178,73.8554,73.8649,36700.0
2013-11-07 14:30:00,77.44,77.68,77.27,77.58,31400.0,73.8649,74.0938,73.7028,73.9985,31400.0
2013-11-07 15:00:00,77.62,77.7,77.43,77.43,30800.0,74.0366,74.1129,73.8554,73.8554,30800.0
2013-11-07 15:30:00,77.39,77.48,77.24,77.31,163600.0,73.8172,73.9031,73.6742,73.7409,163600.0
2013-11-08 09:30:00,78.34,79.39,77.52,78.8,153100.0,74.7234,75.7249,73.9412,75.1621,153100.0
2013-11-08 10:00:00,78.83,79.62,78.7,79.31,73600.0,75.1908,75.9443,75.0668,75.6486,73600.0
2013-11-08 10:30:00,79.31,79.65,79.19,79.4,73700.0,75.6486,75.9729,75.5341,75.7344,73700.0
2013-11-08 11:00:00,79.4,79.56,79.21,79.4,45200.0,75.7344,75.8871,75.5532,75.7344,45200.0
2013-11-08 11:30:00,79.4,80.06,79.39,79.97,80200.0,75.7344,76.364,75.7249,76.2781,80200.0
2013-11-08 12:00:00,79.97,80.06,79.84,79.89,70200.0,76.2781,76.364,76.1541,76.2018,70200.0
2013-11-08 12:30:00,79.9,79.94,79.75,79.9,30400.0,76.2114,76.2495,76.0683,76.2114,30400.0
2013-11-08 13:00:00,79.89,79.92,79.69,79.92,55400.0,76.2018,76.2304,76.0111,76.2304,55400.0
2013-11-08 13:30:00,79.92,79.94,79.55,79.56,50800.0,76.2304,76.2495,75.8775,75.8871,50800.0
2013-11-08 14:00:00,79.56,79.74,79.5,79.59,44000.0,75.8871,76.0587,75.8298,75.9157,44000.0
2013-11-08 14:30:00,79.58,79.7,79.5,79.63,51000.0,75.9061,76.0206,75.8298,75.9538,51000.0
2013-11-08 15:00:00,79.63,79.81,79.58,79.7,65000.0,75.9538,76.1255,75.9061,76.0206,65000.0
2013-11-08 15:30:00,79.71,80.02,79.66,80.01,188000.0,76.0301,76.3258,75.9824,76.3163,188000.0
2013-11-11 09:30:00,80.07,80.95,79.86,80.8,28400.0,76.3735,77.2129,76.1732,77.0698,28400.0
2013-11-11 10:00:00,80.8,80.87,80.37,80.42,28500.0,77.0698,77.1366,76.6597,76.7074,28500.0
2013-11-11 10:30:00,80.43,80.93,80.43,80.92,26000.0,76.7169,77.1938,76.7169,77.1843,26000.0
2013-11-11 11:00:00,80.92,80.95,80.6,80.92,30600.0,77.1843,77.2129,76.879,77.1843,30600.0
2013-11-11 11:30:00,80.92,81.15,80.77,81.13,48700.0,77.1843,77.4036,77.0412,77.3846,48700.0
2013-11-11 12:00:00,81.12,81.13,80.93,80.95,23600.0,77.375,77.3846,77.1938,77.2129,23600.0
2013-11-11 12:30:00,80.94,80.97,80.86,80.86,19300.0,77.2033,77.232,77.127,77.127,19300.0
2013-11-11 13:00:00,80.88,80.92,80.83,80.87,27500.0,77.1461,77.1843,77.0984,77.1366,27500.0
2013-11-11 13:30:00,80.88,80.94,80.85,80.85,25700.0,77.1461,77.2033,77.1175,77.1175,25700.0
2013-11-11 14:00:00,80.86,80.92,80.84,80.89,33100.0,77.127,77.1843,77.108,77.1557,33100.0
2013-11-11 14:30:00,80.89,80.92,80.87,80.88,24500.0,77.1557,77.1843,77.1366,77.1461,24500.0
2013-11-11 15:00:00,80.88,80.92,80.85,80.9,35500.0,77.1461,77.1843,77.1175,77.1652,35500.0
2013-11-11 15:30:00,80.9,80.9,80.69,80.73,148500.0,77.1652,77.1652,76.9649,77.003,148500.0
2013-11-12 09:30:00,80.43,80.96,79.97,80.16,61500.0,76.7169,77.2224,76.2781,76.4594,61500.0
2013-11-12 10:00:00,80.23,80.39,79.94,80.36,31400.0,76.5261,76.6787,76.2495,76.6501,31400.0
2013-11-12 10:30:00,80.34,80.34,79.93,80.16,40800.0,76.631,76.631,76.24,76.4594,40800.0
2013-11-12 11:00:00,80.15,80.31,80.05,80.17,78400.0,76.4498,76.6024,76.3544,76.4689,78400.0
2013-11-12 11:30:00,80.21,80.33,80.09,80.15,46900.0,76.507,76.6215,76.3926,76.4498,46900.0
2013-11-12 12:00:00,80.16,80.16,79.87,79.95,31400.0,76.4594,76.4594,76.1827,76.259,31400.0
2013-11-12 12:30:00,79.96,80.27,79.94,80.26,35200.0,76.2686,76.5643,76.2495,76.5547,35200.0
2013-11-12 13:00:00,80.26,80.33,80.1,80.11,25100.0,76.5547,76.6215,76.4021,76.4117,25100.0
2013-11-12 13:30:00,80.12,80.3,80.0,80.21,24000.0,76.4212,76.5929,76.3067,76.507,24000.0
2013-11-12 14:00:00,80.22,80.41,80.2,80.32,27400.0,76.5166,76.6978,76.4975,76.612,27400.0
2013-11-12 14:30:00,80.26,80.65,80.26,80.65,27900.0,76.5547,76.9267,76.5547,76.9267,27900.0
2013-11-12 15:00:00,80.65,80.75,80.65,80.71,38200.0,76.9267,77.0221,76.9267,76.984,38200.0
2013-11-12 15:30:00,80.71,80.79,80.65,80.76,113000.0,76.984,77.0603,76.9267,77.0317,113000.0
2013-11-13 09:30:00,80.85,81.1,79.98,80.1,48200.0,77.1175,77.356,76.2877,76.4021,48200.0
2013-11-13 10:00:00,80.21,80.43,80.08,80.42,45700.0,76.507,76.7169,76.383,76.7074,45700.0
2013-11-13 10:30:00,80.38,80.42,80.02,80.05,33000.0,76.6692,76.7074,76.3258,76.3544,33000.0
2013-11-13 11:00:00,80.04,80.24,79.8,79.85,41300.0,76.3449,76.5357,76.116,76.1637,41300.0
2013-11-13 11:30:00,79.89,80.05,79.89,79.99,43300.0,76.2018,76.3544,76.2018,76.2972,43300.0
2013-11-13 12:00:00,79.99,80.04,79.86,79.99,38300.0,76.2972,76.3449,76.1732,76.2972,38300.0
2013-11-13 12:30:00,80.0,80.18,79.97,80.18,36600.0,76.3067,76.4784,76.2781,76.4784,36600.0
2013-11-13 13:00:00,80.19,80.23,80.13,80.19,34100.0,76.488,76.5261,76.4307,76.488,34100.0
2013-11-13 13:30:00,80.2,80.25,80.18,80.22,51000.0,76.4975,76.5452,76.4784,76.5166,51000.0
2013-11-13 14:00:00,80.22,80.26,80.15,80.24,46200.0,76.5166,76.5547,76.4498,76.5357,46200.0
2013-11-13 14:30:00,80.23,80.25,79.96,79.96,47900.0,76.5261,76.5452,76.2686,76.2686,47900.0
2013-11-13 15:00:00,79.96,80.11,79.95,80.09,56400.0,76.2686,76.4117,76.259,76.3926,56400.0
2013-11-13 15:30:00,80.09,80.38,80.07,80.37,105700.0,76.3926,76.6692,76.3735,76.6597,105700.0
2013-11-14 09:30:00,80.38,80.82,80.38,80.74,24100.0,76.6692,77.0889,76.6692,77.0126,24100.0
2013-11-14 10:00:00,80.67,80.77,80.33,80.51,93600.0,76.9458,77.0412,76.6215,76.7932,93600.0
2013-11-14 10:30:00,80.51,80.62,80.47,80.54,30800.0,76.7932,76.8981,76.755,76.8218,30800.0
2013-11-14 11:00:00,80.55,80.59,80.33,80.36,33200.0,76.8313,76.8695,76.6215,76.6501,33200.0
2013-11-14 11:30:00,80.41,80.41,80.14,80.34,24800.0,76.6978,76.6978,76.4403,76.631,24800.0
2013-11-14 12:00:00,80.34,80.48,80.28,80.28,28600.0,76.631,76.7646,76.5738,76.5738,28600.0
2013-11-14 12:30:00,80.28,80.4,80.27,80.35,19400.0,76.5738,76.6883,76.5643,76.6406,19400.0
2013-11-14 13:00:00,80.36,80.5,80.35,80.46,24900.0,76.6501,76.7837,76.6406,76.7455,24900.0
2013-11-14 13:30:00,80.45,80.61,80.42,80.55,23800.0,76.736,76.8886,76.7074,76.8313,23800.0
2013-11-14 14:00:00,80.55,80.78,80.47,80.74,32900.0,76.8313,77.0507,76.755,77.0126,32900.0
2013-11-14 14:30:00,80.74,80.78,80.66,80.7,19900.0,77.0126,77.0507,76.9363,76.9744,19900.0
2013-11-14 15:00:00,80.7,80.73,80.56,80.67,40500.0,76.9744,77.003,76.8409,76.9458,40500.0
2013-11-14 15:30:00,80.68,80.8,80.67,80.72,137200.0,76.9553,77.0698,76.9458,76.9935,137200.0
2013-11-15 09:30:00,80.95,81.04,80.12,80.38,69800.0,77.2129,77.2987,76.4212,76.6692,69800.0
2013-11-15 10:00:00,80.41,80.56,80.15,80.19,22300.0,76.6978,76.8409,76.4498,76.488,22300.0
2013-11-15 10:30:00,80.19,80.28,80.09,80.17,20700.0,76.488,76.5738,76.3926,76.4689,20700.0
2013-11-15 11:00:00,80.17,80.27,80.0,80.0,41000.0,76.4689,76.5643,76.3067,76.3067,41000.0
2013-11-15 11:30:00,80.0,80.0,79.53,79.67,32900.0,76.3067,76.3067,75.8584,75.992,32900.0
2013-11-15 12:00:00,79.67,79.73,79.2,79.42,320400.0,75.992,76.0492,75.5437,75.7535,320400.0
2013-11-15 12:30:00,79.44,79.44,79.29,79.35,36600.0,75.7726,75.7726,75.6295,75.6867,36600.0
2013-11-15 13:00:00,79.36,79.44,79.31,79.38,30800.0,75.6963,75.7726,75.6486,75.7154,30800.0
2013-11-15 13:30:00,79.37,79.46,79.34,79.42,44900.0,75.7058,75.7917,75.6772,75.7535,44900.0
2013-11-15 14:00:00,79.39,79.45,79.24,79.24,35900.0,75.7249,75.7821,75.5818,75.5818,35900.0
2013-11-15 14:30:00,79.24,79.33,79.21,79.3,56100.0,75.5818,75.6677,75.5532,75.6391,56100.0
2013-11-15 15:00:00,79.32,79.42,79.28,79.38,49900.0,75.6581,75.7535,75.62,75.7154,49900.0
2013-11-15 15:30:00,79.36,79.54,79.28,79.37,146600.0,75.6963,75.868,75.62,75.7058,146600.0
2013-11-18 09:30:00,79.43,79.78,78.83,78.83,56000.0,75.7631,76.0969,75.1908,75.1908,56000.0
2013-11-18 10:00:00,78.93,79.55,78.92,79.47,62700.0,75.2861,75.8775,75.2766,75.8012,62700.0
2013-11-18 10:30:00,79.49,79.75,79.3,79.7,29000.0,75.8203,76.0683,75.6391,76.0206,29000.0
2013-11-18 11:00:00,79.71,79.9,79.7,79.75,55600.0,76.0301,76.2114,76.0206,76.0683,55600.0
2013-11-18 11:30:00,79.76,79.76,79.56,79.65,39600.0,76.0778,76.0778,75.8871,75.9729,39600.0
2013-11-18 12:00:00,79.65,79.73,79.6,79.64,49800.0,75.9729,76.0492,75.9252,75.9634,49800.0
2013-11-18 12:30:00,79.68,79.73,79.61,79.65,46100.0,76.0015,76.0492,75.9347,75.9729,46100.0
2013-11-18 13:00:00,79.61,79.75,79.58,79.75,27900.0,75.9347,76.0683,75.9061,76.0683,27900.0
2013-11-18 13:30:00,79.74,79.77,79.6,79.67,24800.0,76.0587,76.0874,75.9252,75.992,24800.0
2013-11-18 14:00:00,79.68,79.72,79.64,79.69,35700.0,76.0015,76.0397,75.9634,76.0111,35700.0
2013-11-18 14:30:00,79.7,79.7,79.58,79.6,39300.0,76.0206,76.0206,75.9061,75.9252,39300.0
2013-11-18 15:00:00,79.59,79.59,79.19,79.27,60000.0,75.9157,75.9157,75.5341,75.6104,60000.0
2013-11-18 15:30:00,79.25,79.52,79.12,79.5,137900.0,75.5914,75.8489,75.4674,75.8298,137900.0
2013-11-19 09:30:00,79.62,79.81,79.06,79.67,42100.0,75.9443,76.1255,75.4101,75.992,42100.0
2013-11-19 10:00:00,79.73,79.79,79.56,79.6,73100.0,76.0492,76.1064,75.8871,75.9252,73100.0
2013-11-19 10:30:00,79.6,79.63,79.39,79.49,50000.0,75.9252,75.9538,75.7249,75.8203,50000.0
2013-11-19 11:00:00,79.51,79.53,79.27,79.35,61600.0,75.8394,75.8584,75.6104,75.6867,61600.0
2013-11-19 11:30:00,79.35,79.46,79.21,79.44,36000.0,75.6867,75.7917,75.5532,75.7726,36000.0
2013-11-19 12:00:00,79.45,79.47,79.32,79.35,37800.0,75.7821,75.8012,75.6581,75.6867,37800.0
2013-11-19 12:30:00,79.32,79.34,79.19,79.21,40700.0,75.6581,75.6772,75.5341,75.5532,40700.0
2013-11-19 13:00:00,79.21,79.24,78.87,78.87,34800.0,75.5532,75.5818,75.2289,75.2289,34800.0
2013-11-19 13:30:00,78.82,78.98,78.8,78.86,42500.0,75.1812,75.3338,75.1621,75.2194,42500.0
2013-11-19 14:00:00,78.88,79.02,78.82,78.87,42600.0,75.2384,75.372,75.1812,75.2289,42600.0
2013-11-19 14:30:00,78.87,79.14,78.87,79.12,44700.0,75.2289,75.4864,75.2289,75.4674,44700.0
2013-11-19 15:00:00,79.11,79.21,79.05,79.09,53600.0,75.4578,75.5532,75.4006,75.4388,53600.0
2013-11-19 15:30:00,79.1,79.14,78.99,79.11,125600.0,75.4483,75.4864,75.3434,75.4578,125600.0
2013-11-20 09:30:00,79.15,79.95,79.15,79.75,98100.0,75.496,76.259,75.496,76.0683,98100.0
2013-11-20 10:00:00,79.75,80.0,79.68,79.78,63000.0,76.0683,76.3067,76.0015,76.0969,63000.0
2013-11-20 10:30:00,79.8,79.89,79.36,79.67,69500.0,76.116,76.2018,75.6963,75.992,69500.0
2013-11-20 11:00:00,79.66,79.82,79.52,79.71,34900.0,75.9824,76.135,75.8489,76.0301,34900.0
2013-11-20 11:30:00,79.72,79.79,79.63,79.66,36400.0,76.0397,76.1064,75.9538,75.9824,36400.0
2013-11-20 12:00:00,79.7,79.79,79.7,79.71,18600.0,76.0206,76.1064,76.0206,76.0301,18600.0
2013-11-20 12:30:00,79.75,79.76,79.64,79.71,17600.0,76.0683,76.0778,75.9634,76.0301,17600.0
2013-11-20 13:00:00,79.7,79.81,79.68,79.75,30700.0,76.0206,76.1255,76.0015,76.0683,30700.0
2013-11-20 13:30:00,79.76,79.84,79.65,79.77,33500.0,76.0778,76.1541,75.9729,76.0874,33500.0
2013-11-20 14:00:00,79.75,79.76,79.53,79.69,41300.0,76.0683,76.0778,75.8584,76.0111,41300.0
2013-11-20 14:30:00,79.66,79.68,79.52,79.6,42200.0,75.9824,76.0015,75.8489,75.9252,42200.0
2013-11-20 15:00:00,79.59,79.63,79.4,79.59,66500.0,75.9157,75.9538,75.7344,75.9157,66500.0
2013-11-20 15:30:00,79.6,79.82,79.51,79.78,120900.0,75.9252,76.135,75.8394,76.0969,120900.0
2013-11-21 09:30:00,79.5,80.31,79.37,79.99,128200.0,75.8298,76.6024,75.7058,76.2972,128200.0
2013-11-21 10:00:00,79.98,80.12,79.85,80.0,46000.0,76.2877,76.4212,76.1637,76.3067,46000.0
2013-11-21 10:30:00,80.0,80.09,79.9,79.99,79400.0,76.3067,76.3926,76.2114,76.2972,79400.0
2013-11-21 11:00:00,79.98,79.98,79.85,79.9,29600.0,76.2877,76.2877,76.1637,76.2114,29600.0
2013-11-21 11:30:00,79.9,79.96,79.84,79.95,47900.0,76.2114,76.2686,76.1541,76.259,47900.0
2013-11-21 12:00:00,79.98,79.98,79.79,79.84,29800.0,76.2877,76.2877,76.1064,76.1541,29800.0
2013-11-21 12:30:00,79.84,79.9,79.8,79.84,21200.0,76.1541,76.2114,76.116,76.1541,21200.0
2013-11-21 13:00:00,79.85,79.91,79.83,79.83,24200.0,76.1637,76.2209,76.1446,76.1446,24200.0
2013-11-21 13:30:00,79.81,79.94,79.74,79.89,24700.0,76.1255,76.2495,76.0587,76.2018,24700.0
2013-11-21 14:00:00,79.91,79.92,79.82,79.84,28300.0,76.2209,76.2304,76.135,76.1541,28300.0
2013-11-21 14:30:00,79.85,79.94,79.79,79.89,68800.0,76.1637,76.2495,76.1064,76.2018,68800.0
2013-11-21 15:00:00,79.89,79.91,79.84,79.88,70100.0,76.2018,76.2209,76.1541,76.1923,70100.0
2013-11-21 15:30:00,79.88,79.91,79.79,79.88,127100.0,76.1923,76.2209,76.1064,76.1923,127100.0
2013-11-22 09:30:00,80.3,80.33,79.82,79.89,63000.0,76.5929,76.6215,76.135,76.2018,63000.0
2013-11-22 10:00:00,79.9,79.9,79.47,79.7,36200.0,76.2114,76.2114,75.8012,76.0206,36200.0
2013-11-22 10:30:00,79.73,80.03,79.7,79.95,69400.0,76.0492,76.3354,76.0206,76.259,69400.0
2013-11-22 11:00:00,79.97,80.04,79.86,79.88,38500.0,76.2781,76.3449,76.1732,76.1923,38500.0
2013-11-22 11:30:00,79.87,80.03,79.84,80.0,26400.0,76.1827,76.3354,76.1541,76.3067,26400.0
2013-11-22 12:00:00,79.99,80.12,79.81,79.97,96600.0,76.2972,76.4212,76.1255,76.2781,96600.0
2013-11-22 12:30:00,79.94,80.06,79.94,79.98,19000.0,76.2495,76.364,76.2495,76.2877,19000.0
2013-11-22 13:00:00,80.01,80.03,79.94,80.01,34000.0,76.3163,76.3354,76.2495,76.3163,34000.0
2013-11-22 13:30:00,80.01,80.02,79.76,79.84,51100.0,76.3163,76.3258,76.0778,76.1541,51100.0
2013-11-22 14:00:00,79.84,79.97,79.8,79.95,42600.0,76.1541,76.2781,76.116,76.259,42600.0
2013-11-22 14:30:00,79.96,79.97,79.69,79.76,75600.0,76.2686,76.2781,76.0111,76.0778,75600.0
2013-11-22 15:00:00,79.79,79.83,79.76,79.8,55200.0,76.1064,76.1446,76.0778,76.116,55200.0
2013-11-22 15:30:00,79.78,79.96,79.7,79.77,147400.0,76.0969,76.2686,76.0206,76.0874,147400.0
2013-11-25 09:30:00,80.14,80.34,79.64,79.98,182300.0,76.4403,76.631,75.9634,76.2877,182300.0
2013-11-25 10:00:00,79.95,80.05,79.8,79.95,61300.0,76.259,76.3544,76.116,76.259,61300.0
2013-11-25 10:30:00,79.96,80.12,79.94,80.07,104800.0,76.2686,76.4212,76.2495,76.3735,104800.0
2013-11-25 11:00:00,80.1,80.84,80.09,80.68,61800.0,76.4021,77.108,76.3926,76.9553,61800.0
2013-11-25 11:30:00,80.7,81.0,80.67,80.95,123600.0,76.9744,77.2606,76.9458,77.2129,123600.0
2013-11-25 12:00:00,80.94,81.15,80.94,81.15,67900.0,77.2033,77.4036,77.2033,77.4036,67900.0
2013-11-25 12:30:00,81.17,81.28,81.14,81.17,41300.0,77.4227,77.5276,77.3941,77.4227,41300.0
2013-11-25 13:00:00,81.17,81.2,81.07,81.17,49600.0,77.4227,77.4513,77.3273,77.4227,49600.0
2013-11-25 13:30:00,81.17,81.3,81.14,81.3,61800.0,77.4227,77.5467,77.3941,77.5467,61800.0
2013-11-25 14:00:00,81.31,81.38,81.25,81.37,37300.0,77.5563,77.623,77.499,77.6135,37300.0
2013-11-25 14:30:00,81.38,81.41,81.23,81.27,84600.0,77.623,77.6516,77.48,77.5181,84600.0
2013-11-25 15:00:00,81.28,81.29,81.13,81.18,73100.0,77.5276,77.5372,77.3846,77.4323,73100.0
2013-11-25 15:30:00,81.18,81.56,81.17,81.53,196400.0,77.4323,77.7947,77.4227,77.7661,196400.0
2013-11-26 09:30:00,82.08,82.34,81.41,81.83,106100.0,78.2907,78.5387,77.6516,78.0523,106100.0
2013-11-26 10:00:00,81.83,82.28,81.8,82.13,97300.0,78.0523,78.4815,78.0236,78.3384,97300.0
2013-11-26 10:30:00,82.15,82.38,82.05,82.2,92100.0,78.3575,78.5769,78.2621,78.4052,92100.0
2013-11-26 11:00:00,82.23,82.57,82.18,82.55,71200.0,78.4338,78.7581,78.3861,78.739,71200.0
2013-11-26 11:30:00,82.53,82.98,82.51,82.65,114800.0,78.7199,79.1492,78.7009,78.8344,114800.0
2013-11-26 12:00:00,82.65,82.82,82.48,82.77,77100.0,78.8344,78.9966,78.6722,78.9489,77100.0
2013-11-26 12:30:00,82.77,82.81,82.68,82.72,45500.0,78.9489,78.987,78.863,78.9012,45500.0
2013-11-26 13:00:00,82.72,82.74,82.63,82.7,33700.0,78.9012,78.9202,78.8153,78.8821,33700.0
2013-11-26 13:30:00,82.71,82.81,82.65,82.73,78000.0,78.8916,78.987,78.8344,78.9107,78000.0
2013-11-26 14:00:00,82.73,82.87,82.72,82.79,52100.0,78.9107,79.0442,78.9012,78.9679,52100.0
2013-11-26 14:30:00,82.82,82.89,82.7,82.71,46900.0,78.9966,79.0633,78.8821,78.8916,46900.0
2013-11-26 15:00:00,82.71,82.83,82.69,82.73,63900.0,78.8916,79.0061,78.8726,78.9107,63900.0
2013-11-26 15:30:00,82.74,82.92,82.17,82.24,474800.0,78.9202,79.0919,78.3766,78.4433,474800.0
2013-11-27 09:30:00,82.53,82.8,82.14,82.57,57500.0,78.7678,79.0255,78.3956,78.806,57500.0
2013-11-27 10:00:00,82.57,82.8,82.4,82.44,36200.0,78.806,79.0255,78.6437,78.6819,36200.0
2013-11-27 10:30:00,82.46,82.53,82.29,82.46,38000.0,78.701,78.7678,78.5388,78.701,38000.0
2013-11-27 11:00:00,82.46,82.46,82.18,82.27,29200.0,78.701,78.701,78.4338,78.5197,29200.0
2013-11-27 11:30:00,82.27,82.34,82.22,82.29,22500.0,78.5197,78.5865,78.4719,78.5388,22500.0
2013-11-27 12:00:00,82.27,82.27,81.99,82.08,35300.0,78.5197,78.5197,78.2524,78.3383,35300.0
2013-11-27 12:30:00,82.09,82.11,81.84,81.84,35700.0,78.3479,78.367,78.1093,78.1093,35700.0
2013-11-27 13:00:00,81.89,81.98,81.87,81.95,15500.0,78.157,78.2429,78.1379,78.2143,15500.0
2013-11-27 13:30:00,81.94,82.09,81.92,82.09,23200.0,78.2047,78.3479,78.1856,78.3479,23200.0
2013-11-27 14:00:00,82.08,82.1,81.86,81.91,25600.0,78.3383,78.3574,78.1284,78.1761,25600.0
2013-11-27 14:30:00,81.91,82.26,81.9,82.25,33600.0,78.1761,78.5101,78.1665,78.5006,33600.0
2013-11-27 15:00:00,82.25,82.3,82.13,82.25,37000.0,78.5006,78.5483,78.3861,78.5006,37000.0
2013-11-27 15:30:00,82.26,82.33,82.16,82.23,90100.0,78.5101,78.5769,78.4147,78.4815,90100.0
2013-11-29 09:30:00,82.49,82.71,82.13,82.48,14700.0,78.7296,78.9396,78.3861,78.7201,14700.0
2013-11-29 10:00:00,82.46,82.69,82.4,82.63,17300.0,78.701,78.9205,78.6437,78.8633,17300.0
2013-11-29 10:30:00,82.63,82.92,82.51,82.81,30200.0,78.8633,79.14,78.7487,79.0351,30200.0
2013-11-29 11:00:00,82.8,82.81,82.59,82.71,48600.0,79.0255,79.0351,78.8251,78.9396,48600.0
2013-11-29 11:30:00,82.73,82.88,82.72,82.86,21200.0,78.9587,79.1019,78.9492,79.0828,21200.0
2013-11-29 12:00:00,82.87,82.87,82.71,82.72,17200.0,79.0923,79.0923,78.9396,78.9492,17200.0
2013-11-29 12:30:00,82.74,82.85,82.4,82.41,51100.0,78.9682,79.0732,78.6437,78.6533,51100.0
2013-12-02 09:30:00,82.76,82.79,81.96,82.53,115800.0,78.9873,79.016,78.2238,78.7678,115800.0
2013-12-02 10:00:00,82.53,83.49,82.49,83.09,115000.0,78.7678,79.6841,78.7296,79.3023,115000.0
2013-12-02 10:30:00,83.12,83.48,83.11,83.36,27400.0,79.3309,79.6745,79.3214,79.56,27400.0
2013-12-02 11:00:00,83.36,83.49,83.06,83.06,50800.0,79.56,79.6841,79.2737,79.2737,50800.0
2013-12-02 11:30:00,82.98,83.04,82.71,82.95,31100.0,79.1973,79.2546,78.9396,79.1687,31100.0
2013-12-02 12:00:00,82.96,83.0,82.69,82.78,32000.0,79.1782,79.2164,78.9205,79.0064,32000.0
2013-12-02 12:30:00,82.79,82.92,82.68,82.89,14300.0,79.016,79.14,78.911,79.1114,14300.0
2013-12-02 13:00:00,82.85,82.85,82.5,82.71,21500.0,79.0732,79.0732,78.7392,78.9396,21500.0
2013-12-02 13:30:00,82.68,82.85,82.62,82.74,25200.0,78.911,79.0732,78.8537,78.9682,25200.0
2013-12-02 14:00:00,82.73,82.76,82.3,82.37,26100.0,78.9587,78.9873,78.5483,78.6151,26100.0
2013-12-02 14:30:00,82.37,82.55,82.37,82.48,29700.0,78.6151,78.7869,78.6151,78.7201,29700.0
2013-12-02 15:00:00,82.48,82.55,82.31,82.37,75800.0,78.7201,78.7869,78.5578,78.6151,75800.0
2013-12-02 15:30:00,82.38,82.38,82.12,82.29,122300.0,78.6247,78.6247,78.3765,78.5388,122300.0
2013-12-03 09:30:00,82.28,82.44,81.94,82.34,35200.0,78.5292,78.6819,78.2047,78.5865,35200.0
2013-12-03 10:00:00,82.4,82.71,82.4,82.65,50200.0,78.6437,78.9396,78.6437,78.8823,50200.0
2013-12-03 10:30:00,82.65,82.92,82.65,82.73,43800.0,78.8823,79.14,78.8823,78.9587,43800.0
2013-12-03 11:00:00,82.74,82.8,82.48,82.53,16200.0,78.9682,79.0255,78.7201,78.7678,16200.0
2013-12-03 11:30:00,82.56,82.6,82.15,82.21,28800.0,78.7965,78.8346,78.4051,78.4624,28800.0
2013-12-03 12:00:00,82.22,82.58,82.11,82.57,57700.0,78.4719,78.8155,78.367,78.806,57700.0
2013-12-03 12:30:00,82.58,82.79,82.58,82.74,29100.0,78.8155,79.016,78.8155,78.9682,29100.0
2013-12-03 13:00:00,82.76,82.8,82.38,82.38,16400.0,78.9873,79.0255,78.6247,78.6247,16400.0
2013-12-03 13:30:00,82.39,82.57,82.37,82.54,19800.0,78.6342,78.806,78.6151,78.7774,19800.0
2013-12-03 14:00:00,82.53,82.62,82.5,82.56,23700.0,78.7678,78.8537,78.7392,78.7965,23700.0
2013-12-03 14:30:00,82.56,82.88,82.54,82.88,34200.0,78.7965,79.1019,78.7774,79.1019,34200.0
2013-12-03 15:00:00,82.88,82.88,82.76,82.81,38400.0,79.1019,79.1019,78.9873,79.0351,38400.0
2013-12-03 15:30:00,82.81,83.13,82.8,83.11,129300.0,79.0351,79.3405,79.0255,79.3214,129300.0
2013-12-04 09:30:00,82.6,82.91,82.28,82.49,63100.0,78.8346,79.1305,78.5292,78.7296,63100.0
2013-12-04 10:00:00,82.44,82.68,82.42,82.55,24800.0,78.6819,78.911,78.6628,78.7869,24800.0
2013-12-04 10:30:00,82.53,82.64,82.45,82.46,23300.0,78.7678,78.8728,78.6915,78.701,23300.0
2013-12-04 11:00:00,82.5,82.55,82.38,82.43,21300.0,78.7392,78.7869,78.6247,78.6724,21300.0
2013-12-04 11:30:00,82.4,82.53,82.37,82.5,25000.0,78.6437,78.7678,78.6151,78.7392,25000.0
2013-12-04 12:00:00,82.52,82.53,82.35,82.43,52100.0,78.7583,78.7678,78.596,78.6724,52100.0
2013-12-04 12:30:00,82.44,82.97,82.44,82.45,56900.0,78.6819,79.1878,78.6819,78.6915,56900.0
2013-12-04 13:00:00,82.46,82.59,82.21,82.21,30300.0,78.701,78.8251,78.4624,78.4624,30300.0
2013-12-04 13:30:00,82.19,82.27,82.04,82.2,36500.0,78.4433,78.5197,78.3002,78.4529,36500.0
2013-12-04 14:00:00,82.15,82.45,82.15,82.43,21200.0,78.4051,78.6915,78.4051,78.6724,21200.0
2013-12-04 14:30:00,82.45,82.62,82.45,82.61,25800.0,78.6915,78.8537,78.6915,78.8442,25800.0
2013-12-04 15:00:00,82.63,82.87,82.58,82.85,28000.0,78.8633,79.0923,78.8155,79.0732,28000.0
2013-12-04 15:30:00,82.85,82.94,82.78,82.8,77500.0,79.0732,79.1591,79.0064,79.0255,77500.0
2013-12-05 09:30:00,82.56,82.69,82.24,82.5,22400.0,78.7965,78.9205,78.491,78.7392,22400.0
2013-12-05 10:00:00,82.56,82.74,82.09,82.25,28200.0,78.7965,78.9682,78.3479,78.5006,28200.0
2013-12-05 10:30:00,82.24,82.4,82.16,82.37,37200.0,78.491,78.6437,78.4147,78.6151,37200.0
2013-12-05 11:00:00,82.33,82.35,82.11,82.29,39600.0,78.5769,78.596,78.367,78.5388,39600.0
2013-12-05 11:30:00,82.24,82.43,82.22,82.43,24600.0,78.491,78.6724,78.4719,78.6724,24600.0
2013-12-05 12:00:00,82.43,82.59,82.4,82.54,23300.0,78.6724,78.8251,78.6437,78.7774,23300.0
2013-12-05 12:30:00,82.55,82.66,82.45,82.62,25700.0,78.7869,78.8919,78.6915,78.8537,25700.0
2013-12-05 13:00:00,82.61,82.65,82.26,82.3,23200.0,78.8442,78.8823,78.5101,78.5483,23200.0
2013-12-05 13:30:00,82.31,82.5,82.28,82.49,13700.0,78.5578,78.7392,78.5292,78.7296,13700.0
2013-12-05 14:00:00,82.45,82.54,82.27,82.33,85300.0,78.6915,78.7774,78.5197,78.5769,85300.0
2013-12-05 14:30:00,82.33,82.44,82.17,82.27,25200.0,78.5769,78.6819,78.4242,78.5197,25200.0
2013-12-05 15:00:00,82.27,82.36,82.03,82.32,50500.0,78.5197,78.6056,78.2906,78.5674,50500.0
2013-12-05 15:30:00,82.32,82.38,82.06,82.21,90500.0,78.5674,78.6247,78.3192,78.4624,90500.0
2013-12-06 09:30:00,83.03,83.8,82.94,83.67,91800.0,79.245,79.9799,79.1591,79.8559,91800.0
2013-12-06 10:00:00,83.66,83.83,82.83,82.91,52000.0,79.8463,80.0086,79.0541,79.1305,52000.0
2013-12-06 10:30:00,82.92,83.08,82.76,82.77,39700.0,79.14,79.2927,78.9873,78.9969,39700.0
2013-12-06 11:00:00,82.79,82.99,82.73,82.96,16300.0,79.016,79.2068,78.9587,79.1782,16300.0
2013-12-06 11:30:00,82.99,83.27,82.97,83.2,34900.0,79.2068,79.4741,79.1878,79.4073,34900.0
2013-12-06 12:00:00,83.21,83.27,83.04,83.04,32300.0,79.4168,79.4741,79.2546,79.2546,32300.0
2013-12-06 12:30:00,83.05,83.19,82.96,83.12,22800.0,79.2641,79.3977,79.1782,79.3309,22800.0
2013-12-06 13:00:00,83.1,83.15,82.98,83.1,16300.0,79.3118,79.3596,79.1973,79.3118,16300.0
2013-12-06 13:30:00,83.11,83.15,82.96,82.96,20200.0,79.3214,79.3596,79.1782,79.1782,20200.0
2013-12-06 14:00:00,82.98,83.2,82.96,83.19,39900.0,79.1973,79.4073,79.1782,79.3977,39900.0
2013-12-06 14:30:00,83.17,83.25,82.95,82.99,34200.0,79.3786,79.455,79.1687,79.2068,34200.0
2013-12-06 15:00:00,82.97,83.03,82.9,82.93,28400.0,79.1878,79.245,79.121,79.1496,28400.0
2013-12-06 15:30:00,82.93,82.99,82.75,82.92,93800.0,79.1496,79.2068,78.9778,79.14,93800.0
2013-12-09 09:30:00,82.81,83.13,82.6,82.78,91400.0,79.0351,79.3405,78.8346,79.0064,91400.0
2013-12-09 10:00:00,82.83,82.88,81.95,82.09,67200.0,79.0541,79.1019,78.2143,78.3479,67200.0
2013-12-09 10:30:00,82.06,82.51,81.82,82.5,57600.0,78.3192,78.7487,78.0902,78.7392,57600.0
2013-12-09 11:00:00,82.51,82.92,82.5,82.79,26900.0,78.7487,79.14,78.7392,79.016,26900.0
2013-12-09 11:30:00,82.76,82.85,82.7,82.82,30500.0,78.9873,79.0732,78.9301,79.0446,30500.0
2013-12-09 12:00:00,82.79,82.86,82.67,82.82,34800.0,79.016,79.0828,78.9014,79.0446,34800.0
2013-12-09 12:30:00,82.81,82.89,82.67,82.86,19800.0,79.0351,79.1114,78.9014,79.0828,19800.0
2013-12-09 13:00:00,82.84,82.85,82.73,82.82,17900.0,79.0637,79.0732,78.9587,79.0446,17900.0
2013-12-09 13:30:00,82.85,82.9,82.74,82.77,32100.0,79.0732,79.121,78.9682,78.9969,32100.0
2013-12-09 14:00:00,82.83,82.99,82.82,82.94,35000.0,79.0541,79.2068,79.0446,79.1591,35000.0
2013-12-09 14:30:00,82.9,83.0,82.87,82.97,40800.0,79.121,79.2164,79.0923,79.1878,40800.0
2013-12-09 15:00:00,82.97,83.01,82.7,82.71,55000.0,79.1878,79.2259,78.9301,78.9396,55000.0
2013-12-09 15:30:00,82.71,83.16,82.71,83.0,127000.0,78.9396,79.3691,78.9396,79.2164,127000.0
2013-12-10 09:30:00,82.68,83.34,82.43,83.08,40400.0,78.911,79.5409,78.6724,79.2927,40400.0
2013-12-10 10:00:00,83.08,83.49,82.98,83.12,70400.0,79.2927,79.6841,79.1973,79.3309,70400.0
2013-12-10 10:30:00,83.11,83.31,82.72,83.21,63200.0,79.3214,79.5123,78.9492,79.4168,63200.0
2013-12-10 11:00:00,83.19,83.27,82.9,82.9,36100.0,79.3977,79.4741,79.121,79.121,36100.0
2013-12-10 11:30:00,82.9,83.0,82.66,82.93,54700.0,79.121,79.2164,78.8919,79.1496,54700.0
2013-12-10 12:00:00,82.93,82.94,82.52,82.92,28100.0,79.1496,79.1591,78.7583,79.14,28100.0
2013-12-10 12:30:00,82.92,82.99,82.84,82.9,20500.0,79.14,79.2068,79.0637,79.121,20500.0
2013-12-10 13:00:00,82.86,82.9,82.72,82.85,24200.0,79.0828,79.121,78.9492,79.0732,24200.0
2013-12-10 13:30:00,82.84,83.0,82.8,82.85,23000.0,79.0637,79.2164,79.0255,79.0732,23000.0
2013-12-10 14:00:00,82.87,83.02,82.83,82.97,39000.0,79.0923,79.2355,79.0541,79.1878,39000.0
2013-12-10 14:30:00,83.02,83.03,82.87,82.92,30500.0,79.2355,79.245,79.0923,79.14,30500.0
2013-12-10 15:00:00,82.9,83.05,82.89,82.99,56900.0,79.121,79.2641,79.1114,79.2068,56900.0
2013-12-10 15:30:00,82.99,83.26,82.96,83.11,139100.0,79.2068,79.4645,79.1782,79.3214,139100.0
2013-12-11 09:30:00,83.45,83.45,81.91,81.97,43900.0,79.6459,79.6459,78.1761,78.2333,43900.0
2013-12-11 10:00:00,82.03,82.29,81.67,81.7,70400.0,78.2906,78.5388,77.947,77.9757,70400.0
2013-12-11 10:30:00,81.69,81.81,81.12,81.19,59800.0,77.9661,78.0806,77.4221,77.4889,59800.0
2013-12-11 11:00:00,81.18,81.51,81.06,81.1,51800.0,77.4794,77.7943,77.3648,77.403,51800.0
2013-12-11 11:30:00,81.03,81.18,80.88,80.98,42500.0,77.3362,77.4794,77.193,77.2885,42500.0
2013-12-11 12:00:00,80.96,81.23,80.81,80.84,57200.0,77.2694,77.5271,77.1262,77.1549,57200.0
2013-12-11 12:30:00,80.83,80.97,80.74,80.95,27600.0,77.1453,77.2789,77.0594,77.2598,27600.0
2013-12-11 13:00:00,80.98,81.17,80.91,81.1,36700.0,77.2885,77.4698,77.2217,77.403,36700.0
2013-12-11 13:30:00,81.09,81.36,80.98,81.12,36000.0,77.3935,77.6512,77.2885,77.4221,36000.0
2013-12-11 14:00:00,81.12,81.17,80.79,81.01,41500.0,77.4221,77.4698,77.1071,77.3171,41500.0
2013-12-11 14:30:00,80.98,81.06,80.84,80.95,48900.0,77.2885,77.3648,77.1549,77.2598,48900.0
2013-12-11 15:00:00,80.98,81.02,80.81,80.84,66800.0,77.2885,77.3267,77.1262,77.1549,66800.0
2013-12-11 15:30:00,80.85,80.92,80.72,80.85,120000.0,77.1644,77.2312,77.0403,77.1644,120000.0
2013-12-12 09:30:00,80.64,81.35,80.28,81.18,44400.0,76.964,77.6416,76.6204,77.4794,44400.0
2013-12-12 10:00:00,81.19,81.38,80.81,81.08,55200.0,77.4889,77.6702,77.1262,77.3839,55200.0
2013-12-12 10:30:00,81.08,81.08,80.57,80.66,32200.0,77.3839,77.3839,76.8972,76.9831,32200.0
2013-12-12 11:00:00,80.69,80.78,80.64,80.77,82500.0,77.0117,77.0976,76.964,77.088,82500.0
2013-12-12 11:30:00,80.79,80.94,80.77,80.83,24700.0,77.1071,77.2503,77.088,77.1453,24700.0
2013-12-12 12:00:00,80.84,80.9,80.7,80.7,38900.0,77.1549,77.2121,77.0212,77.0212,38900.0
2013-12-12 12:30:00,80.7,80.91,80.67,80.84,29700.0,77.0212,77.2217,76.9926,77.1549,29700.0
2013-12-12 13:00:00,80.8,80.88,80.71,80.78,19100.0,77.1167,77.193,77.0308,77.0976,19100.0
2013-12-12 13:30:00,80.8,80.85,80.73,80.81,25300.0,77.1167,77.1644,77.0499,77.1262,25300.0
2013-12-12 14:00:00,80.82,80.93,80.71,80.87,19500.0,77.1358,77.2408,77.0308,77.1835,19500.0
2013-12-12 14:30:00,80.88,81.22,80.88,81.18,37200.0,77.193,77.5175,77.193,77.4794,37200.0
2013-12-12 15:00:00,81.16,81.33,81.11,81.29,41600.0,77.4603,77.6225,77.4125,77.5843,41600.0
2013-12-12 15:30:00,81.29,81.34,80.89,80.96,145500.0,77.5843,77.6321,77.2026,77.2694,145500.0
2013-12-13 09:30:00,81.29,81.78,80.87,81.18,27600.0,77.5843,78.052,77.1835,77.4794,27600.0
2013-12-13 10:00:00,81.23,81.49,80.67,80.79,36000.0,77.5271,77.7752,76.9926,77.1071,36000.0
2013-12-13 10:30:00,80.8,81.05,80.68,80.86,33400.0,77.1167,77.3553,77.0022,77.1739,33400.0
2013-12-13 11:00:00,80.85,80.9,80.5,80.75,55700.0,77.1644,77.2121,76.8304,77.069,55700.0
2013-12-13 11:30:00,80.69,80.86,80.66,80.84,28400.0,77.0117,77.1739,76.9831,77.1549,28400.0
2013-12-13 12:00:00,80.9,81.15,80.85,81.08,17000.0,77.2121,77.4507,77.1644,77.3839,17000.0
2013-12-13 12:30:00,81.12,81.22,81.0,81.08,24200.0,77.4221,77.5175,77.3076,77.3839,24200.0
2013-12-13 13:00:00,81.09,81.14,81.0,81.05,17900.0,77.3935,77.4412,77.3076,77.3553,17900.0
2013-12-13 13:30:00,81.08,81.22,81.05,81.12,21000.0,77.3839,77.5175,77.3553,77.4221,21000.0
2013-12-13 14:00:00,81.18,81.19,80.9,80.98,17500.0,77.4794,77.4889,77.2121,77.2885,17500.0
2013-12-13 14:30:00,80.97,81.23,80.97,81.19,25400.0,77.2789,77.5271,77.2789,77.4889,25400.0
2013-12-13 15:00:00,81.21,81.3,81.13,81.27,39000.0,77.508,77.5939,77.4316,77.5653,39000.0
2013-12-13 15:30:00,81.26,81.34,81.15,81.31,106300.0,77.5557,77.6321,77.4507,77.6034,106300.0
2013-12-16 09:30:00,81.83,81.94,81.22,81.36,62900.0,78.0997,78.2047,77.5175,77.6512,62900.0
2013-12-16 10:00:00,81.35,81.45,81.0,81.21,27300.0,77.6416,77.7371,77.3076,77.508,27300.0
2013-12-16 10:30:00,81.18,81.23,80.98,81.23,22200.0,77.4794,77.5271,77.2885,77.5271,22200.0
2013-12-16 11:00:00,81.23,81.23,80.87,80.96,31800.0,77.5271,77.5271,77.1835,77.2694,31800.0
2013-12-16 11:30:00,80.97,81.02,80.81,80.98,21800.0,77.2789,77.3267,77.1262,77.2885,21800.0
2013-12-16 12:00:00,80.98,81.03,80.87,81.01,18800.0,77.2885,77.3362,77.1835,77.3171,18800.0
2013-12-16 12:30:00,81.03,81.27,80.95,80.96,77600.0,77.3362,77.5653,77.2598,77.2694,77600.0
2013-12-16 13:00:00,80.95,81.08,80.81,81.07,24500.0,77.2598,77.3839,77.1262,77.3744,24500.0
2013-12-16 13:30:00,81.05,81.17,80.99,81.16,21600.0,77.3553,77.4698,77.298,77.4603,21600.0
2013-12-16 14:00:00,81.16,81.22,81.05,81.07,26800.0,77.4603,77.5175,77.3553,77.3744,26800.0
2013-12-16 14:30:00,81.09,81.09,80.95,80.96,24100.0,77.3935,77.3935,77.2598,77.2694,24100.0
2013-12-16 15:00:00,80.98,81.09,80.94,80.97,35500.0,77.2885,77.3935,77.2503,77.2789,35500.0
2013-12-16 15:30:00,80.97,81.02,80.88,80.92,86600.0,77.2789,77.3267,77.193,77.2312,86600.0
2013-12-17 09:30:00,80.66,81.2,80.07,81.2,148300.0,76.9831,77.4984,76.42,77.4984,148300.0
2013-12-17 10:00:00,81.19,81.28,80.04,80.27,120900.0,77.4889,77.5748,76.3913,76.6108,120900.0
2013-12-17 10:30:00,80.15,80.4,80.11,80.24,14600.0,76.4963,76.7349,76.4581,76.5822,14600.0
2013-12-17 11:00:00,80.24,80.24,79.73,79.78,30100.0,76.5822,76.5822,76.0955,76.1432,30100.0
2013-12-17 11:30:00,79.79,79.9,79.7,79.8,22400.0,76.1527,76.2577,76.0668,76.1623,22400.0
2013-12-17 12:00:00,79.82,79.95,79.82,79.84,32200.0,76.1814,76.3054,76.1814,76.2004,32200.0
2013-12-17 12:30:00,79.86,80.35,79.81,80.32,61300.0,76.2195,76.6872,76.1718,76.6586,61300.0
2013-12-17 13:00:00,80.34,80.41,80.15,80.4,57700.0,76.6777,76.7445,76.4963,76.7349,57700.0
2013-12-17 13:30:00,80.4,80.4,80.1,80.3,36800.0,76.7349,76.7349,76.4486,76.6395,36800.0
2013-12-17 14:00:00,80.32,80.45,80.19,80.29,71700.0,76.6586,76.7826,76.5345,76.6299,71700.0
2013-12-17 14:30:00,80.29,80.29,80.09,80.19,61400.0,76.6299,76.6299,76.439,76.5345,61400.0
2013-12-17 15:00:00,80.22,80.49,80.2,80.4,90100.0,76.5631,76.8208,76.544,76.7349,90100.0
2013-12-17 15:30:00,80.39,80.42,80.21,80.25,158100.0,76.7254,76.754,76.5536,76.5918,158100.0
2013-12-18 09:30:00,80.52,81.0,80.02,80.88,81800.0,76.8494,77.3076,76.3722,77.193,81800.0
2013-12-18 10:00:00,80.87,80.9,80.54,80.74,117700.0,77.1835,77.2121,76.8685,77.0594,117700.0
2013-12-18 10:30:00,80.73,80.82,80.18,80.25,21000.0,77.0499,77.1358,76.5249,76.5918,21000.0
2013-12-18 11:00:00,80.27,80.29,79.99,80.02,28600.0,76.6108,76.6299,76.3436,76.3722,28600.0
2013-12-18 11:30:00,80.04,80.17,79.97,80.08,30200.0,76.3913,76.5154,76.3245,76.4295,30200.0
2013-12-18 12:00:00,80.08,80.08,79.93,80.02,15300.0,76.4295,76.4295,76.2863,76.3722,15300.0
2013-12-18 12:30:00,80.01,80.02,79.9,79.99,21100.0,76.3627,76.3722,76.2577,76.3436,21100.0
2013-12-18 13:00:00,80.0,80.01,79.83,79.92,24900.0,76.3531,76.3627,76.1909,76.2768,24900.0
2013-12-18 13:30:00,79.93,80.03,79.87,79.91,30800.0,76.2863,76.3818,76.2291,76.2673,30800.0
2013-12-18 14:00:00,79.89,80.4,79.39,80.21,86700.0,76.2482,76.7349,75.771,76.5536,86700.0
2013-12-18 14:30:00,80.23,80.37,80.06,80.29,87600.0,76.5727,76.7063,76.4104,76.6299,87600.0
2013-12-18 15:00:00,80.26,80.51,79.97,80.29,89000.0,76.6013,76.8399,76.3245,76.6299,89000.0
2013-12-18 15:30:00,80.27,80.59,80.22,80.53,156800.0,76.6108,76.9163,76.5631,76.859,156800.0
2013-12-19 09:30:00,80.36,80.47,79.71,79.87,53600.0,76.6967,76.8017,76.0764,76.2291,53600.0
2013-12-19 10:00:00,79.84,79.87,79.36,79.49,40400.0,76.2004,76.2291,75.7423,75.8664,40400.0
2013-12-19 10:30:00,79.47,79.7,79.4,79.51,44400.0,75.8473,76.0668,75.7805,75.8855,44400.0
2013-12-19 11:00:00,79.56,79.56,79.19,79.19,69400.0,75.9332,75.9332,75.5801,75.5801,69400.0
2013-12-19 11:30:00,79.2,79.36,78.65,79.33,904400.0,75.5896,75.7423,75.0647,75.7137,904400.0
2013-12-19 12:00:00,79.34,79.35,79.05,79.05,26600.0,75.7232,75.7328,75.4465,75.4465,26600.0
2013-12-19 12:30:00,79.05,79.05,78.74,78.74,43600.0,75.4465,75.4465,75.1506,75.1506,43600.0
2013-12-19 13:00:00,78.74,78.74,78.47,78.62,76800.0,75.1506,75.1506,74.8929,75.0361,76800.0
2013-12-19 13:30:00,78.62,78.66,78.58,78.6,95200.0,75.0361,75.0742,74.9979,75.017,95200.0
2013-12-19 14:00:00,78.59,78.81,78.46,78.46,77100.0,75.0074,75.2174,74.8834,74.8834,77100.0
2013-12-19 14:30:00,78.49,78.61,78.46,78.57,67000.0,74.912,75.0265,74.8834,74.9883,67000.0
2013-12-19 15:00:00,78.57,78.83,78.57,78.82,112200.0,74.9883,75.2365,74.9883,75.2269,112200.0
2013-12-19 15:30:00,78.82,79.07,78.81,79.01,195100.0,75.2269,75.4655,75.2174,75.4083,195100.0
2013-12-20 09:30:00,78.56,79.07,78.48,78.65,172600.0,74.9788,75.4655,74.9024,75.0647,172600.0
2013-12-20 10:00:00,78.65,78.72,78.32,78.43,68800.0,75.0647,75.1315,74.7497,74.8547,68800.0
2013-12-20 10:30:00,78.4,78.62,78.39,78.45,41100.0,74.8261,75.0361,74.8165,74.8738,41100.0
2013-12-20 11:00:00,78.46,78.47,78.32,78.4,50900.0,74.8834,74.8929,74.7497,74.8261,50900.0
2013-12-20 11:30:00,78.39,78.44,78.36,78.43,63800.0,74.8165,74.8643,74.7879,74.8547,63800.0
2013-12-20 12:00:00,78.43,78.47,78.35,78.36,59700.0,74.8547,74.8929,74.7784,74.7879,59700.0
2013-12-20 12:30:00,78.35,78.51,78.35,78.49,45200.0,74.7784,74.9311,74.7784,74.912,45200.0
2013-12-20 13:00:00,78.48,78.54,78.34,78.34,56400.0,74.9024,74.9597,74.7688,74.7688,56400.0
2013-12-20 13:30:00,78.34,78.5,78.11,78.4,71500.0,74.7688,74.9215,74.5493,74.8261,71500.0
2013-12-20 14:00:00,78.4,78.6,78.4,78.56,165400.0,74.8261,75.017,74.8261,74.9788,165400.0
2013-12-20 14:30:00,78.56,79.09,78.55,79.04,191700.0,74.9788,75.4846,74.9692,75.4369,191700.0
2013-12-20 15:00:00,79.05,79.65,79.04,79.45,203600.0,75.4465,76.0191,75.4369,75.8282,203600.0
2013-12-20 15:30:00,79.45,79.46,79.31,79.39,323500.0,75.8282,75.8378,75.6946,75.771,323500.0
2013-12-23 09:30:00,79.56,79.98,79.45,79.63,70600.0,75.9332,76.3341,75.8282,76.0,70600.0
2013-12-23 10:00:00,79.62,79.7,79.34,79.61,51400.0,75.9905,76.0668,75.7232,75.9809,51400.0
2013-12-23 10:30:00,79.62,79.66,79.42,79.61,40200.0,75.9905,76.0286,75.7996,75.9809,40200.0
2013-12-23 11:00:00,79.59,79.73,79.52,79.69,45000.0,75.9618,76.0955,75.895,76.0573,45000.0
2013-12-23 11:30:00,79.72,79.75,79.56,79.57,37400.0,76.0859,76.1145,75.9332,75.9428,37400.0
2013-12-23 12:00:00,79.57,79.58,79.37,79.55,41600.0,75.9428,75.9523,75.7519,75.9237,41600.0
2013-12-23 12:30:00,79.53,79.67,79.52,79.55,18000.0,75.9046,76.0382,75.895,75.9237,18000.0
2013-12-23 13:00:00,79.57,79.64,79.41,79.49,47100.0,75.9428,76.0096,75.79,75.8664,47100.0
2013-12-23 13:30:00,79.54,79.63,79.36,79.48,25000.0,75.9141,76.0,75.7423,75.8569,25000.0
2013-12-23 14:00:00,79.46,79.52,79.37,79.44,20500.0,75.8378,75.895,75.7519,75.8187,20500.0
2013-12-23 14:30:00,79.45,79.53,79.43,79.49,18500.0,75.8282,75.9046,75.8091,75.8664,18500.0
2013-12-23 15:00:00,79.52,79.67,79.5,79.67,39400.0,75.895,76.0382,75.8759,76.0382,39400.0
2013-12-23 15:30:00,79.67,79.72,79.53,79.68,98500.0,76.0382,76.0859,75.9046,76.0477,98500.0
2013-12-24 09:30:00,79.81,80.35,79.46,80.18,69800.0,76.1718,76.6872,75.8378,76.5249,69800.0
2013-12-24 10:00:00,80.18,80.68,80.06,80.67,34100.0,76.5249,77.0022,76.4104,76.9926,34100.0
2013-12-24 10:30:00,80.67,80.93,80.61,80.89,48800.0,76.9926,77.2408,76.9353,77.2026,48800.0
2013-12-24 11:00:00,80.92,80.99,80.74,80.79,34500.0,77.2312,77.298,77.0594,77.1071,34500.0
2013-12-24 11:30:00,80.8,80.89,80.7,80.79,17700.0,77.1167,77.2026,77.0212,77.1071,17700.0
2013-12-24 12:00:00,80.84,80.84,80.6,80.6,23100.0,77.1549,77.1549,76.9258,76.9258,23100.0
2013-12-24 12:30:00,80.61,80.65,80.46,80.53,69800.0,76.9353,76.9735,76.7922,76.859,69800.0
2013-12-26 09:30:00,80.9,81.09,80.17,80.42,41800.0,77.2121,77.3935,76.5154,76.754,41800.0
2013-12-26 10:00:00,80.5,80.93,80.42,80.86,27900.0,76.8304,77.2408,76.754,77.1739,27900.0
2013-12-26 10:30:00,80.85,80.98,80.65,80.92,26600.0,77.1644,77.2885,76.9735,77.2312,26600.0
2013-12-26 11:00:00,80.9,80.99,80.74,80.78,18100.0,77.2121,77.298,77.0594,77.0976,18100.0
2013-12-26 11:30:00,80.79,80.83,80.65,80.75,15400.0,77.1071,77.1453,76.9735,77.069,15400.0
2013-12-26 12:00:00,80.75,80.8,80.63,80.67,14800.0,77.069,77.1167,76.9544,76.9926,14800.0
2013-12-26 12:30:00,80.69,80.83,80.62,80.83,20200.0,77.0117,77.1453,76.9449,77.1453,20200.0
2013-12-26 13:00:00,80.83,80.95,80.79,80.92,14300.0,77.1453,77.2598,77.1071,77.2312,14300.0
2013-12-26 13:30:00,80.93,80.96,80.82,80.9,14900.0,77.2408,77.2694,77.1358,77.2121,14900.0
2013-12-26 14:00:00,80.9,80.91,80.72,80.74,12100.0,77.2121,77.2217,77.0403,77.0594,12100.0
2013-12-26 14:30:00,80.78,80.86,80.63,80.71,25800.0,77.0976,77.1739,76.9544,77.0308,25800.0
2013-12-26 15:00:00,80.73,80.82,80.7,80.75,32500.0,77.0499,77.1358,77.0212,77.069,32500.0
2013-12-26 15:30:00,80.78,80.81,80.55,80.59,93200.0,77.0976,77.1262,76.8781,76.9163,93200.0
2013-12-27 09:30:00,80.59,80.76,79.92,80.66,80800.0,76.9163,77.0785,76.2768,76.9831,80800.0
2013-12-27 10:00:00,80.58,80.72,80.33,80.54,26900.0,76.9067,77.0403,76.6681,76.8685,26900.0
2013-12-27 10:30:00,80.59,80.79,80.48,80.75,25700.0,76.9163,77.1071,76.8113,77.069,25700.0
2013-12-27 11:00:00,80.74,80.75,80.64,80.71,17300.0,77.0594,77.069,76.964,77.0308,17300.0
2013-12-27 11:30:00,80.72,80.82,80.55,80.55,16500.0,77.0403,77.1358,76.8781,76.8781,16500.0
2013-12-27 12:00:00,80.58,80.62,80.39,80.44,12800.0,76.9067,76.9449,76.7254,76.7731,12800.0
2013-12-27 12:30:00,80.43,80.53,80.42,80.49,6700.0,76.7635,76.859,76.754,76.8208,6700.0
2013-12-27 13:00:00,80.46,80.73,80.46,80.7,8500.0,76.7922,77.0499,76.7922,77.0212,8500.0
2013-12-27 13:30:00,80.7,80.73,80.52,80.65,10600.0,77.0212,77.0499,76.8494,76.9735,10600.0
2013-12-27 14:00:00,80.64,80.8,80.61,80.74,17900.0,76.964,77.1167,76.9353,77.0594,17900.0
2013-12-27 14:30:00,80.74,80.76,80.56,80.57,40700.0,77.0594,77.0785,76.8876,76.8972,40700.0
2013-12-27 15:00:00,80.58,80.65,80.24,80.34,96600.0,76.9067,76.9735,76.5822,76.6777,96600.0
2013-12-27 15:30:00,80.34,80.39,80.13,80.15,110200.0,76.6777,76.7254,76.4772,76.4963,110200.0
2013-12-30 09:30:00,80.19,80.23,79.39,79.64,44700.0,76.5345,76.5727,75.771,76.0096,44700.0
2013-12-30 10:00:00,79.55,79.7,79.4,79.59,48700.0,75.9237,76.0668,75.7805,75.9618,48700.0
2013-12-30 10:30:00,79.66,79.72,79.48,79.54,27600.0,76.0286,76.0859,75.8569,75.9141,27600.0
2013-12-30 11:00:00,79.51,79.56,79.42,79.52,44300.0,75.8855,75.9332,75.7996,75.895,44300.0
2013-12-30 11:30:00,79.52,79.9,79.52,79.87,45500.0,75.895,76.2577,75.895,76.2291,45500.0
2013-12-30 12:00:00,79.88,80.18,79.85,80.18,36600.0,76.2386,76.5249,76.21,76.5249,36600.0
2013-12-30 12:30:00,80.18,80.35,80.12,80.3,39900.0,76.5249,76.6872,76.4677,76.6395,39900.0
2013-12-30 13:00:00,80.3,80.57,80.27,80.5,21800.0,76.6395,76.8972,76.6108,76.8304,21800.0
2013-12-30 13:30:00,80.49,80.52,80.42,80.48,19700.0,76.8208,76.8494,76.754,76.8113,19700.0
2013-12-30 14:00:00,80.5,80.5,80.38,80.45,23900.0,76.8304,76.8304,76.7158,76.7826,23900.0
2013-12-30 14:30:00,80.45,80.55,80.41,80.47,20900.0,76.7826,76.8781,76.7445,76.8017,20900.0
2013-12-30 15:00:00,80.47,80.5,80.24,80.26,29400.0,76.8017,76.8304,76.5822,76.6013,29400.0
2013-12-30 15:30:00,80.26,80.29,80.11,80.19,83100.0,76.6013,76.6299,76.4581,76.5345,83100.0
2013-12-31 09:30:00,80.44,80.67,80.09,80.66,16100.0,76.7731,76.9926,76.439,76.9831,16100.0
2013-12-31 10:00:00,80.62,80.82,80.36,80.82,14600.0,76.9449,77.1358,76.6967,77.1358,14600.0
2013-12-31 10:30:00,80.76,81.07,80.75,81.01,30900.0,77.0785,77.3744,77.069,77.3171,30900.0
2013-12-31 11:00:00,81.03,81.19,80.99,81.18,28600.0,77.3362,77.4889,77.298,77.4794,28600.0
2013-12-31 11:30:00,81.19,81.24,81.1,81.18,25100.0,77.4889,77.5366,77.403,77.4794,25100.0
2013-12-31 12:00:00,81.21,81.44,81.16,81.44,17500.0,77.508,77.7275,77.4603,77.7275,17500.0
2013-12-31 12:30:00,81.45,81.53,81.42,81.51,26200.0,77.7371,77.8134,77.7084,77.7943,26200.0
2013-12-31 13:00:00,81.51,81.53,81.28,81.43,31600.0,77.7943,77.8134,77.5748,77.718,31600.0
2013-12-31 13:30:00,81.44,81.57,81.42,81.43,28300.0,77.7275,77.8516,77.7084,77.718,28300.0
2013-12-31 14:00:00,81.44,81.49,81.35,81.38,25900.0,77.7275,77.7752,77.6416,77.6702,25900.0
2013-12-31 14:30:00,81.4,81.42,81.2,81.36,21600.0,77.6893,77.7084,77.4984,77.6512,21600.0
2013-12-31 15:00:00,81.35,81.36,81.15,81.17,32900.0,77.6416,77.6512,77.4507,77.4698,32900.0
2013-12-31 15:30:00,81.18,81.39,81.18,81.27,86600.0,77.4794,77.6798,77.4794,77.5653,86600.0
2014-01-02 09:30:00,80.84,81.3,80.2,80.96,82200.0,77.1549,77.5939,76.544,77.2694,82200.0
2014-01-02 10:00:00,81.01,81.89,80.55,81.78,65700.0,77.3171,78.157,76.8781,78.052,65700.0
2014-01-02 10:30:00,81.82,81.82,81.43,81.68,46200.0,78.0902,78.0902,77.718,77.9566,46200.0
2014-01-02 11:00:00,81.6,81.8,81.53,81.61,32800.0,77.8802,78.0711,77.8134,77.8898,32800.0
2014-01-02 11:30:00,81.62,81.67,81.0,81.01,37900.0,77.8993,77.947,77.3076,77.3171,37900.0
2014-01-02 12:00:00,81.0,81.27,80.93,81.23,29300.0,77.3076,77.5653,77.2408,77.5271,29300.0
2014-01-02 12:30:00,81.27,81.3,81.12,81.25,26300.0,77.5653,77.5939,77.4221,77.5462,26300.0
2014-01-02 13:00:00,81.26,81.39,81.09,81.13,21700.0,77.5557,77.6798,77.3935,77.4316,21700.0
2014-01-02 13:30:00,81.06,81.08,80.82,80.84,42700.0,77.3648,77.3839,77.1358,77.1549,42700.0
2014-01-02 14:00:00,80.87,81.17,80.68,80.68,25500.0,77.1835,77.4698,77.0022,77.0022,25500.0
2014-01-02 14:30:00,80.67,80.83,80.67,80.68,19500.0,76.9926,77.1453,76.9926,77.0022,19500.0
2014-01-02 15:00:00,80.68,80.83,80.68,80.7,34300.0,77.0022,77.1453,77.0022,77.0212,34300.0
2014-01-02 15:30:00,80.7,80.7,80.52,80.61,121200.0,77.0212,77.0212,76.8494,76.9353,121200.0
2014-01-03 09:30:00,80.71,81.97,80.46,81.97,32900.0,77.0308,78.2333,76.7922,78.2333,32900.0
2014-01-03 10:00:00,81.95,82.33,81.8,82.31,42100.0,78.2143,78.5769,78.0711,78.5578,42100.0
2014-01-03 10:30:00,82.31,82.35,82.1,82.28,41700.0,78.5578,78.596,78.3574,78.5292,41700.0
2014-01-03 11:00:00,82.28,82.46,82.11,82.15,49600.0,78.5292,78.701,78.367,78.4051,49600.0
2014-01-03 11:30:00,82.16,82.4,82.16,82.26,17600.0,78.4147,78.6437,78.4147,78.5101,17600.0
2014-01-03 12:00:00,82.28,82.34,82.04,82.04,18700.0,78.5292,78.5865,78.3002,78.3002,18700.0
2014-01-03 12:30:00,82.07,82.19,81.92,81.96,19200.0,78.3288,78.4433,78.1856,78.2238,19200.0
2014-01-03 13:00:00,81.94,82.03,81.79,81.85,13300.0,78.2047,78.2906,78.0616,78.1188,13300.0
2014-01-03 13:30:00,81.82,81.91,81.76,81.85,14600.0,78.0902,78.1761,78.0329,78.1188,14600.0
2014-01-03 14:00:00,81.9,81.92,81.74,81.76,18200.0,78.1665,78.1856,78.0138,78.0329,18200.0
2014-01-03 14:30:00,81.76,81.85,81.74,81.76,33500.0,78.0329,78.1188,78.0138,78.0329,33500.0
2014-01-03 15:00:00,81.76,81.8,81.62,81.64,48200.0,78.0329,78.0711,77.8993,77.9184,48200.0
2014-01-03 15:30:00,81.65,81.69,81.39,81.47,112500.0,77.9279,77.9661,77.6798,77.7561,112500.0
2014-01-06 09:30:00,81.64,81.94,80.72,80.91,42000.0,77.9184,78.2047,77.0403,77.2217,42000.0
2014-01-06 10:00:00,80.9,80.97,80.57,80.78,20800.0,77.2121,77.2789,76.8972,77.0976,20800.0
2014-01-06 10:30:00,80.77,80.87,80.17,80.25,37300.0,77.088,77.1835,76.5154,76.5918,37300.0
2014-01-06 11:00:00,80.2,80.32,80.02,80.15,25400.0,76.544,76.6586,76.3722,76.4963,25400.0
2014-01-06 11:30:00,80.09,80.19,79.89,79.89,31700.0,76.439,76.5345,76.2482,76.2482,31700.0
2014-01-06 12:00:00,79.87,79.9,79.65,79.74,23500.0,76.2291,76.2577,76.0191,76.105,23500.0
2014-01-06 12:30:00,79.72,80.25,79.69,80.25,25500.0,76.0859,76.5918,76.0573,76.5918,25500.0
2014-01-06 13:00:00,80.24,80.64,80.24,80.35,39800.0,76.5822,76.964,76.5822,76.6872,39800.0
2014-01-06 13:30:00,80.37,80.54,80.3,80.48,16600.0,76.7063,76.8685,76.6395,76.8113,16600.0
2014-01-06 14:00:00,80.5,80.55,80.36,80.4,13600.0,76.8304,76.8781,76.6967,76.7349,13600.0
2014-01-06 14:30:00,80.4,80.67,80.4,80.67,26100.0,76.7349,76.9926,76.7349,76.9926,26100.0
2014-01-06 15:00:00,80.66,80.72,80.6,80.6,21600.0,76.9831,77.0403,76.9258,76.9258,21600.0
2014-01-06 15:30:00,80.61,80.66,80.48,80.51,105500.0,76.9353,76.9831,76.8113,76.8399,105500.0
2014-01-07 09:30:00,80.93,83.35,80.93,83.1,95200.0,77.2408,79.5504,77.2408,79.3118,95200.0
2014-01-07 10:00:00,83.13,83.24,82.74,82.84,48300.0,79.3405,79.4455,78.9682,79.0637,48300.0
2014-01-07 10:30:00,82.87,82.92,82.24,82.29,31100.0,79.0923,79.14,78.491,78.5388,31100.0
2014-01-07 11:00:00,82.33,82.34,81.99,82.11,26200.0,78.5769,78.5865,78.2524,78.367,26200.0
2014-01-07 11:30:00,82.11,82.2,81.95,82.16,18700.0,78.367,78.4529,78.2143,78.4147,18700.0
2014-01-07 12:00:00,82.14,82.4,82.14,82.35,17000.0,78.3956,78.6437,78.3956,78.596,17000.0
2014-01-07 12:30:00,82.38,82.41,82.22,82.35,21200.0,78.6247,78.6533,78.4719,78.596,21200.0
2014-01-07 13:00:00,82.35,82.39,82.26,82.36,20600.0,78.596,78.6342,78.5101,78.6056,20600.0
2014-01-07 13:30:00,82.38,82.54,82.33,82.39,38400.0,78.6247,78.7774,78.5769,78.6342,38400.0
2014-01-07 14:00:00,82.29,82.46,82.1,82.46,24600.0,78.5388,78.701,78.3574,78.701,24600.0
2014-01-07 14:30:00,82.46,82.78,82.38,82.57,76700.0,78.701,79.0064,78.6247,78.806,76700.0
2014-01-07 15:00:00,82.59,82.66,82.52,82.56,29900.0,78.8251,78.8919,78.7583,78.7965,29900.0
2014-01-07 15:30:00,82.57,82.88,82.52,82.82,102700.0,78.806,79.1019,78.7583,79.0446,102700.0
2014-01-08 09:30:00,82.81,82.91,82.16,82.45,37600.0,79.0351,79.1305,78.4147,78.6915,37600.0
2014-01-08 10:00:00,82.37,82.88,82.26,82.82,50400.0,78.6151,79.1019,78.5101,79.0446,50400.0
2014-01-08 10:30:00,82.83,83.24,82.83,83.23,19000.0,79.0541,79.4455,79.0541,79.4359,19000.0
2014-01-08 11:00:00,83.21,83.21,82.75,82.84,11800.0,79.4168,79.4168,78.9778,79.0637,11800.0
2014-01-08 11:30:00,82.87,83.33,82.86,83.25,11900.0,79.0923,79.5313,79.0828,79.455,11900.0
2014-01-08 12:00:00,83.27,83.39,83.17,83.37,10800.0,79.4741,79.5886,79.3786,79.5695,10800.0
2014-01-08 12:30:00,83.39,83.42,83.15,83.36,21200.0,79.5886,79.6172,79.3596,79.56,21200.0
2014-01-08 13:00:00,83.41,83.43,83.14,83.25,13100.0,79.6077,79.6268,79.35,79.455,13100.0
2014-01-08 13:30:00,83.23,83.32,83.14,83.19,10900.0,79.4359,79.5218,79.35,79.3977,10900.0
2014-01-08 14:00:00,83.19,83.29,82.96,83.26,25500.0,79.3977,79.4932,79.1782,79.4645,25500.0
2014-01-08 14:30:00,83.25,83.25,83.02,83.05,15800.0,79.455,79.455,79.2355,79.2641,15800.0
2014-01-08 15:00:00,83.03,83.16,82.88,82.88,22800.0,79.245,79.3691,79.1019,79.1019,22800.0
2014-01-08 15:30:00,82.87,83.09,82.85,83.05,80800.0,79.0923,79.3023,79.0732,79.2641,80800.0
2014-01-09 09:30:00,83.51,83.86,83.19,83.39,23500.0,79.7031,80.0372,79.3977,79.5886,23500.0
2014-01-09 10:00:00,83.43,83.58,83.06,83.54,29300.0,79.6268,79.77,79.2737,79.7318,29300.0
2014-01-09 10:30:00,83.56,83.81,83.19,83.52,28800.0,79.7509,79.9895,79.3977,79.7127,28800.0
2014-01-09 11:00:00,83.52,84.36,83.36,84.16,94000.0,79.7127,80.5144,79.56,80.3235,94000.0
2014-01-09 11:30:00,84.15,84.27,83.59,84.07,106400.0,80.314,80.4285,79.7795,80.2376,106400.0
2014-01-09 12:00:00,84.07,84.07,83.69,83.74,20300.0,80.2376,80.2376,79.8749,79.9227,20300.0
2014-01-09 12:30:00,83.78,83.89,83.65,83.69,11100.0,79.9608,80.0658,79.8368,79.8749,11100.0
2014-01-09 13:00:00,83.69,83.77,83.49,83.77,17600.0,79.8749,79.9513,79.6841,79.9513,17600.0
2014-01-09 13:30:00,83.77,83.77,83.54,83.62,14700.0,79.9513,79.9513,79.7318,79.8081,14700.0
2014-01-09 14:00:00,83.64,83.66,83.58,83.63,38200.0,79.8272,79.8463,79.77,79.8177,38200.0
2014-01-09 14:30:00,83.63,83.94,83.6,83.92,34000.0,79.8177,80.1135,79.789,80.0945,34000.0
2014-01-09 15:00:00,83.92,84.33,83.89,84.31,51500.0,80.0945,80.4858,80.0658,80.4667,51500.0
2014-01-09 15:30:00,84.33,84.49,84.31,84.43,148100.0,80.4858,80.6385,80.4667,80.5812,148100.0
2014-01-10 09:30:00,84.2,84.92,83.94,84.77,52300.0,80.3617,81.0489,80.1135,80.9057,52300.0
2014-01-10 10:00:00,84.69,84.9,84.28,84.9,38300.0,80.8294,81.0298,80.438,81.0298,38300.0
2014-01-10 10:30:00,84.89,84.89,84.57,84.73,17900.0,81.0202,81.0202,80.7148,80.8675,17900.0
2014-01-10 11:00:00,84.7,84.72,84.42,84.52,17000.0,80.8389,80.858,80.5717,80.6671,17000.0
2014-01-10 11:30:00,84.52,84.64,84.44,84.61,19700.0,80.6671,80.7816,80.5907,80.753,19700.0
2014-01-10 12:00:00,84.59,84.7,84.49,84.5,18400.0,80.7339,80.8389,80.6385,80.648,18400.0
2014-01-10 12:30:00,84.49,84.87,84.48,84.85,23400.0,80.6385,81.0011,80.6289,80.9821,23400.0
2014-01-10 13:00:00,84.87,85.03,84.81,84.96,21900.0,81.0011,81.1539,80.9439,81.087,21900.0
2014-01-10 13:30:00,84.96,85.28,84.96,85.16,29900.0,81.087,81.3925,81.087,81.2779,29900.0
2014-01-10 14:00:00,85.15,85.53,85.15,85.24,45900.0,81.2684,81.6311,81.2684,81.3543,45900.0
2014-01-10 14:30:00,85.22,85.31,85.13,85.17,32200.0,81.3352,81.4211,81.2493,81.2875,32200.0
2014-01-10 15:00:00,85.18,85.4,85.18,85.35,50100.0,81.297,81.507,81.297,81.4593,50100.0
2014-01-10 15:30:00,85.36,85.55,85.34,85.53,128400.0,81.4688,81.6501,81.4497,81.6311,128400.0
2014-01-13 09:30:00,85.55,85.95,85.42,85.58,87500.0,81.6501,82.0319,81.5261,81.6788,87500.0
2014-01-13 10:00:00,85.62,85.91,85.55,85.71,47200.0,81.717,81.9937,81.6501,81.8029,47200.0
2014-01-13 10:30:00,85.64,85.79,85.6,85.66,41200.0,81.736,81.8792,81.6979,81.7551,41200.0
2014-01-13 11:00:00,85.61,85.74,85.6,85.7,44300.0,81.7074,81.8315,81.6979,81.7933,44300.0
2014-01-13 11:30:00,85.65,85.71,85.6,85.63,97900.0,81.7456,81.8029,81.6979,81.7265,97900.0
2014-01-13 12:00:00,85.63,85.65,85.52,85.55,70500.0,81.7265,81.7456,81.6215,81.6501,70500.0
2014-01-13 12:30:00,85.55,85.55,85.24,85.27,41100.0,81.6501,81.6501,81.3543,81.3829,41100.0
2014-01-13 13:00:00,85.25,85.31,85.01,85.1,38900.0,81.3638,81.4211,81.1348,81.2207,38900.0
2014-01-13 13:30:00,85.11,85.25,85.01,85.04,24800.0,81.2302,81.3638,81.1348,81.1634,24800.0
2014-01-13 14:00:00,85.02,85.02,84.83,84.91,31100.0,81.1443,81.1443,80.963,81.0393,31100.0
2014-01-13 14:30:00,84.85,84.92,84.46,84.5,48300.0,80.9821,81.0489,80.6098,80.648,48300.0
2014-01-13 15:00:00,84.51,84.51,83.86,83.98,56600.0,80.6576,80.6576,80.0372,80.1517,56600.0
2014-01-13 15:30:00,83.97,84.0,83.72,84.0,86400.0,80.1422,80.1708,79.9036,80.1708,86400.0
2014-01-14 09:30:00,84.32,85.33,84.2,84.86,99800.0,80.4762,81.4402,80.3617,80.9916,99800.0
2014-01-14 10:00:00,84.74,85.05,84.69,84.7,36300.0,80.8771,81.1729,80.8294,80.8389,36300.0
2014-01-14 10:30:00,84.7,85.13,84.7,85.02,31900.0,80.8389,81.2493,80.8389,81.1443,31900.0
2014-01-14 11:00:00,85.0,85.08,84.85,85.0,35300.0,81.1252,81.2016,80.9821,81.1252,35300.0
2014-01-14 11:30:00,85.01,85.13,84.96,85.13,32600.0,81.1348,81.2493,81.087,81.2493,32600.0
2014-01-14 12:00:00,85.11,85.39,84.97,85.37,24900.0,81.2302,81.4974,81.0966,81.4784,24900.0
2014-01-14 12:30:00,85.35,85.36,85.21,85.29,16800.0,81.4593,81.4688,81.3256,81.402,16800.0
2014-01-14 13:00:00,85.29,85.45,85.24,85.45,13700.0,81.402,81.5547,81.3543,81.5547,13700.0
2014-01-14 13:30:00,85.45,85.64,85.41,85.44,16600.0,81.5547,81.736,81.5165,81.5452,16600.0
2014-01-14 14:00:00,85.43,85.46,85.3,85.43,23600.0,81.5356,81.5643,81.4115,81.5356,23600.0
2014-01-14 14:30:00,85.45,85.5,85.32,85.37,29600.0,81.5547,81.6024,81.4306,81.4784,29600.0
2014-01-14 15:00:00,85.36,85.69,85.36,85.61,29400.0,81.4688,81.7838,81.4688,81.7074,29400.0
2014-01-14 15:30:00,85.62,85.78,85.5,85.68,58000.0,81.717,81.8697,81.6024,81.7742,58000.0
2014-01-15 09:30:00,85.48,85.8,85.23,85.58,47900.0,81.5833,81.8888,81.3447,81.6788,47900.0
2014-01-15 10:00:00,85.56,86.0,85.56,85.81,49400.0,81.6597,82.0796,81.6597,81.8983,49400.0
2014-01-15 10:30:00,85.84,85.9,85.42,85.5,17900.0,81.9269,81.9842,81.5261,81.6024,17900.0
2014-01-15 11:00:00,85.51,85.65,85.41,85.51,8800.0,81.612,81.7456,81.5165,81.612,8800.0
2014-01-15 11:30:00,85.54,85.85,85.54,85.83,12200.0,81.6406,81.9365,81.6406,81.9174,12200.0
2014-01-15 12:00:00,85.76,85.86,85.58,85.61,21400.0,81.8506,81.946,81.6788,81.7074,21400.0
2014-01-15 12:30:00,85.62,85.76,85.59,85.72,14000.0,81.717,81.8506,81.6883,81.8124,14000.0
2014-01-15 13:00:00,85.78,85.81,85.58,85.79,14200.0,81.8697,81.8983,81.6788,81.8792,14200.0
2014-01-15 13:30:00,85.82,86.0,85.69,85.84,24100.0,81.9078,82.0796,81.7838,81.9269,24100.0
2014-01-15 14:00:00,85.81,85.93,85.76,85.91,21900.0,81.8983,82.0128,81.8506,81.9937,21900.0
2014-01-15 14:30:00,85.92,86.0,85.85,86.0,33700.0,82.0033,82.0796,81.9365,82.0796,33700.0
2014-01-15 15:00:00,85.99,86.01,85.89,85.93,42900.0,82.0701,82.0892,81.9747,82.0128,42900.0
2014-01-15 15:30:00,85.93,85.98,85.75,85.8,101300.0,82.0128,82.0605,81.841,81.8888,101300.0
2014-01-16 09:30:00,85.67,86.08,85.32,85.88,53100.0,81.7647,82.156,81.4306,81.9651,53100.0
2014-01-16 10:00:00,85.85,85.98,85.51,85.85,62800.0,81.9365,82.0605,81.612,81.9365,62800.0
2014-01-16 10:30:00,85.83,86.0,85.59,85.7,30900.0,81.9174,82.0796,81.6883,81.7933,30900.0
2014-01-16 11:00:00,85.65,85.97,85.58,85.82,48300.0,81.7456,82.051,81.6788,81.9078,48300.0
2014-01-16 11:30:00,85.82,85.94,85.73,85.84,41200.0,81.9078,82.0224,81.8219,81.9269,41200.0
2014-01-16 12:00:00,85.85,85.91,85.63,85.75,81600.0,81.9365,81.9937,81.7265,81.841,81600.0
2014-01-16 12:30:00,85.75,85.77,85.63,85.77,20800.0,81.841,81.8601,81.7265,81.8601,20800.0
2014-01-16 13:00:00,85.78,85.79,85.49,85.5,92000.0,81.8697,81.8792,81.5929,81.6024,92000.0
2014-01-16 13:30:00,85.53,85.55,85.44,85.49,29600.0,81.6311,81.6501,81.5452,81.5929,29600.0
2014-01-16 14:00:00,85.46,85.48,85.35,85.38,38100.0,81.5643,81.5833,81.4593,81.4879,38100.0
2014-01-16 14:30:00,85.38,85.45,85.3,85.34,47800.0,81.4879,81.5547,81.4115,81.4497,47800.0
2014-01-16 15:00:00,85.35,85.36,85.06,85.25,60700.0,81.4593,81.4688,81.1825,81.3638,60700.0
2014-01-16 15:30:00,85.24,85.33,85.17,85.25,96400.0,81.3543,81.4402,81.2875,81.3638,96400.0
2014-01-17 09:30:00,85.07,85.53,84.71,84.91,15000.0,81.192,81.6311,80.8484,81.0393,15000.0
2014-01-17 10:00:00,84.89,84.99,84.64,84.96,26600.0,81.0202,81.1157,80.7816,81.087,26600.0
2014-01-17 10:30:00,84.95,85.2,84.93,85.2,15400.0,81.0775,81.3161,81.0584,81.3161,15400.0
2014-01-17 11:00:00,85.21,85.25,85.01,85.11,29800.0,81.3256,81.3638,81.1348,81.2302,29800.0
2014-01-17 11:30:00,85.12,85.35,85.12,85.14,15000.0,81.2398,81.4593,81.2398,81.2588,15000.0
2014-01-17 12:00:00,85.17,85.62,85.13,85.62,12100.0,81.2875,81.717,81.2493,81.717,12100.0
2014-01-17 12:30:00,85.57,85.57,85.37,85.37,4600.0,81.6692,81.6692,81.4784,81.4784,4600.0
2014-01-17 13:00:00,85.38,85.43,85.08,85.09,31000.0,81.4879,81.5356,81.2016,81.2111,31000.0
2014-01-17 13:30:00,85.1,85.3,85.09,85.3,12300.0,81.2207,81.4115,81.2111,81.4115,12300.0
2014-01-17 14:00:00,85.29,85.38,85.17,85.22,15900.0,81.402,81.4879,81.2875,81.3352,15900.0
2014-01-17 14:30:00,85.23,85.27,85.18,85.23,30200.0,81.3447,81.3829,81.297,81.3447,30200.0
2014-01-17 15:00:00,85.24,85.27,85.17,85.22,33600.0,81.3543,81.3829,81.2875,81.3352,33600.0
2014-01-17 15:30:00,85.21,85.31,85.18,85.28,69600.0,81.3256,81.4211,81.297,81.3925,69600.0
2014-01-21 09:30:00,85.52,85.75,83.45,83.57,137800.0,81.6215,81.841,79.6459,79.7604,137800.0
2014-01-21 10:00:00,83.53,83.86,83.32,83.32,77400.0,79.7222,80.0372,79.5218,79.5218,77400.0
2014-01-21 10:30:00,83.4,83.4,83.14,83.19,51800.0,79.5982,79.5982,79.35,79.3977,51800.0
2014-01-21 11:00:00,83.19,83.24,82.78,82.88,80000.0,79.3977,79.4455,79.0064,79.1019,80000.0
2014-01-21 11:30:00,82.87,83.09,82.83,83.09,22300.0,79.0923,79.3023,79.0541,79.3023,22300.0
2014-01-21 12:00:00,83.05,83.17,82.72,83.02,32600.0,79.2641,79.3786,78.9492,79.2355,32600.0
2014-01-21 12:30:00,83.02,83.07,82.83,82.98,22400.0,79.2355,79.2832,79.0541,79.1973,22400.0
2014-01-21 13:00:00,82.96,83.35,82.96,83.29,24000.0,79.1782,79.5504,79.1782,79.4932,24000.0
2014-01-21 13:30:00,83.29,83.58,83.28,83.48,19500.0,79.4932,79.77,79.4836,79.6745,19500.0
2014-01-21 14:00:00,83.48,83.71,83.46,83.6,39100.0,79.6745,79.894,79.6554,79.789,39100.0
2014-01-21 14:30:00,83.61,83.76,83.54,83.62,55900.0,79.7986,79.9417,79.7318,79.8081,55900.0
2014-01-21 15:00:00,83.63,83.69,83.47,83.58,24500.0,79.8177,79.8749,79.665,79.77,24500.0
2014-01-21 15:30:00,83.58,83.92,83.58,83.89,88700.0,79.77,80.0945,79.77,80.0658,88700.0
2014-01-22 09:30:00,83.89,84.0,83.29,83.72,47300.0,80.0658,80.1708,79.4932,79.9036,47300.0
2014-01-22 10:00:00,83.72,83.97,83.47,83.96,22300.0,79.9036,80.1422,79.665,80.1326,22300.0
2014-01-22 10:30:00,83.97,84.04,83.83,84.0,25900.0,80.1422,80.209,80.0086,80.1708,25900.0
2014-01-22 11:00:00,83.98,84.17,83.95,84.02,33000.0,80.1517,80.3331,80.1231,80.1899,33000.0
2014-01-22 11:30:00,84.06,84.37,83.96,84.24,53900.0,80.2281,80.5239,80.1326,80.3999,53900.0
2014-01-22 12:00:00,84.2,84.2,83.93,84.04,29300.0,80.3617,80.3617,80.104,80.209,29300.0
2014-01-22 12:30:00,84.05,84.17,84.01,84.03,15400.0,80.2185,80.3331,80.1804,80.1994,15400.0
2014-01-22 13:00:00,84.03,84.08,83.93,83.93,45000.0,80.1994,80.2472,80.104,80.104,45000.0
2014-01-22 13:30:00,83.98,84.03,83.8,83.8,27000.0,80.1517,80.1994,79.9799,79.9799,27000.0
2014-01-22 14:00:00,83.81,83.82,83.66,83.7,18400.0,79.9895,79.999,79.8463,79.8845,18400.0
2014-01-22 14:30:00,83.71,83.8,83.6,83.79,15600.0,79.894,79.9799,79.789,79.9704,15600.0
2014-01-22 15:00:00,83.81,83.93,83.78,83.8,22700.0,79.9895,80.104,79.9608,79.9799,22700.0
2014-01-22 15:30:00,83.8,83.97,83.77,83.8,62000.0,79.9799,80.1422,79.9513,79.9799,62000.0
2014-01-23 09:30:00,83.41,83.43,82.97,83.21,34900.0,79.6077,79.6268,79.1878,79.4168,34900.0
2014-01-23 10:00:00,83.32,83.37,83.03,83.22,36900.0,79.5218,79.5695,79.245,79.4264,36900.0
2014-01-23 10:30:00,83.21,83.74,83.06,83.35,61300.0,79.4168,79.9227,79.2737,79.5504,61300.0
2014-01-23 11:00:00,83.35,83.47,83.25,83.4,20300.0,79.5504,79.665,79.455,79.5982,20300.0
2014-01-23 11:30:00,83.45,83.56,83.35,83.5,30600.0,79.6459,79.7509,79.5504,79.6936,30600.0
2014-01-23 12:00:00,83.47,83.51,83.19,83.25,33600.0,79.665,79.7031,79.3977,79.455,33600.0
2014-01-23 12:30:00,83.27,83.31,82.99,82.99,14200.0,79.4741,79.5123,79.2068,79.2068,14200.0
2014-01-23 13:00:00,83.0,83.0,82.83,82.83,20000.0,79.2164,79.2164,79.0541,79.0541,20000.0
2014-01-23 13:30:00,82.85,82.85,82.48,82.5,17500.0,79.0732,79.0732,78.7201,78.7392,17500.0
2014-01-23 14:00:00,82.5,82.75,82.48,82.52,25800.0,78.7392,78.9778,78.7201,78.7583,25800.0
2014-01-23 14:30:00,82.53,82.59,82.42,82.51,50500.0,78.7678,78.8251,78.6628,78.7487,50500.0
2014-01-23 15:00:00,82.52,82.62,82.47,82.62,48200.0,78.7583,78.8537,78.7106,78.8537,48200.0
2014-01-23 15:30:00,82.6,82.93,82.58,82.92,134300.0,78.8346,79.1496,78.8155,79.14,134300.0
2014-01-24 09:30:00,82.52,82.52,81.66,81.92,46800.0,78.7583,78.7583,77.9375,78.1856,46800.0
2014-01-24 10:00:00,81.96,82.44,81.83,82.06,27300.0,78.2238,78.6819,78.0997,78.3192,27300.0
2014-01-24 10:30:00,81.99,82.04,81.53,81.53,49800.0,78.2524,78.3002,77.8134,77.8134,49800.0
2014-01-24 11:00:00,81.55,81.76,80.9,81.0,72700.0,77.8325,78.0329,77.2121,77.3076,72700.0
2014-01-24 11:30:00,81.06,81.17,80.81,81.03,63900.0,77.3648,77.4698,77.1262,77.3362,63900.0
2014-01-24 12:00:00,81.02,81.45,80.96,81.11,48900.0,77.3267,77.7371,77.2694,77.4125,48900.0
2014-01-24 12:30:00,81.19,81.36,81.0,81.16,24700.0,77.4889,77.6512,77.3076,77.4603,24700.0
2014-01-24 13:00:00,81.17,81.17,80.93,80.99,56000.0,77.4698,77.4698,77.2408,77.298,56000.0
2014-01-24 13:30:00,80.98,81.0,80.66,80.71,44100.0,77.2885,77.3076,76.9831,77.0308,44100.0
2014-01-24 14:00:00,80.71,80.81,80.53,80.64,52500.0,77.0308,77.1262,76.859,76.964,52500.0
2014-01-24 14:30:00,80.66,80.68,80.51,80.64,38600.0,76.9831,77.0022,76.8399,76.964,38600.0
2014-01-24 15:00:00,80.64,80.87,80.5,80.53,49600.0,76.964,77.1835,76.8304,76.859,49600.0
2014-01-24 15:30:00,80.54,80.59,80.28,80.3,124100.0,76.8685,76.9163,76.6204,76.6395,124100.0
2014-01-27 09:30:00,80.28,80.69,79.69,80.46,42200.0,76.6204,77.0117,76.0573,76.7922,42200.0
2014-01-27 10:00:00,80.44,80.61,79.34,79.53,39700.0,76.7731,76.9353,75.7232,75.9046,39700.0
2014-01-27 10:30:00,79.54,79.86,79.38,79.56,28200.0,75.9141,76.2195,75.7614,75.9332,28200.0
2014-01-27 11:00:00,79.59,80.0,79.59,79.96,16700.0,75.9618,76.3531,75.9618,76.315,16700.0
2014-01-27 11:30:00,79.82,79.89,79.55,79.58,15200.0,76.1814,76.2482,75.9237,75.9523,15200.0
2014-01-27 12:00:00,79.51,79.53,78.98,79.1,59500.0,75.8855,75.9046,75.3796,75.4942,59500.0
2014-01-27 12:30:00,79.1,79.53,79.07,79.28,20600.0,75.4942,75.9046,75.4655,75.666,20600.0
2014-01-27 13:00:00,79.28,79.64,79.26,79.48,61300.0,75.666,76.0096,75.6469,75.8569,61300.0
2014-01-27 13:30:00,79.47,80.05,79.43,80.0,30600.0,75.8473,76.4009,75.8091,76.3531,30600.0
2014-01-27 14:00:00,79.98,80.36,79.98,80.33,16000.0,76.3341,76.6967,76.3341,76.6681,16000.0
2014-01-27 14:30:00,80.37,80.7,80.28,80.41,28100.0,76.7063,77.0212,76.6204,76.7445,28100.0
2014-01-27 15:00:00,80.38,80.54,80.22,80.34,27300.0,76.7158,76.8685,76.5631,76.6777,27300.0
2014-01-27 15:30:00,80.36,80.37,79.62,79.68,156900.0,76.6967,76.7063,75.9905,76.0477,156900.0
2014-01-28 09:30:00,79.81,80.47,79.4,80.4,32800.0,76.1718,76.8017,75.7805,76.7349,32800.0
2014-01-28 10:00:00,80.5,80.9,80.43,80.51,122700.0,76.8304,77.2121,76.7635,76.8399,122700.0
2014-01-28 10:30:00,80.51,81.21,80.47,80.94,30300.0,76.8399,77.508,76.8017,77.2503,30300.0
2014-01-28 11:00:00,80.95,81.06,80.54,80.68,34600.0,77.2598,77.3648,76.8685,77.0022,34600.0
2014-01-28 11:30:00,80.7,80.91,80.46,80.48,30800.0,77.0212,77.2217,76.7922,76.8113,30800.0
2014-01-28 12:00:00,80.45,80.69,80.37,80.69,37300.0,76.7826,77.0117,76.7063,77.0117,37300.0
2014-01-28 12:30:00,80.69,80.83,80.36,80.57,49900.0,77.0117,77.1453,76.6967,76.8972,49900.0
2014-01-28 13:00:00,80.62,80.65,80.44,80.46,26500.0,76.9449,76.9735,76.7731,76.7922,26500.0
2014-01-28 13:30:00,80.49,80.61,80.42,80.54,27100.0,76.8208,76.9353,76.754,76.8685,27100.0
2014-01-28 14:00:00,80.54,80.72,80.53,80.65,45200.0,76.8685,77.0403,76.859,76.9735,45200.0
2014-01-28 14:30:00,80.66,80.88,80.61,80.61,26100.0,76.9831,77.193,76.9353,76.9353,26100.0
2014-01-28 15:00:00,80.61,80.7,80.43,80.68,26300.0,76.9353,77.0212,76.7635,77.0022,26300.0
2014-01-28 15:30:00,80.69,80.79,80.42,80.66,89500.0,77.0117,77.1071,76.754,76.9831,89500.0
2014-01-29 09:30:00,79.96,80.77,79.6,80.62,24600.0,76.315,77.088,75.9714,76.9449,24600.0
2014-01-29 10:00:00,80.76,81.0,80.24,80.34,17400.0,77.0785,77.3076,76.5822,76.6777,17400.0
2014-01-29 10:30:00,80.48,80.91,80.34,80.76,26800.0,76.8113,77.2217,76.6777,77.0785,26800.0
2014-01-29 11:00:00,80.73,81.0,80.67,80.9,14600.0,77.0499,77.3076,76.9926,77.2121,14600.0
2014-01-29 11:30:00,80.88,80.9,80.65,80.7,9800.0,77.193,77.2121,76.9735,77.0212,9800.0
2014-01-29 12:00:00,80.72,80.78,80.62,80.65,11700.0,77.0403,77.0976,76.9449,76.9735,11700.0
2014-01-29 12:30:00,80.64,80.64,80.42,80.53,4900.0,76.964,76.964,76.754,76.859,4900.0
2014-01-29 13:00:00,80.53,80.53,80.11,80.23,11800.0,76.859,76.859,76.4581,76.5727,11800.0
2014-01-29 13:30:00,80.17,80.18,79.9,80.05,5900.0,76.5154,76.5249,76.2577,76.4009,5900.0
2014-01-29 14:00:00,80.01,80.12,79.57,79.86,20700.0,76.3627,76.4677,75.9428,76.2195,20700.0
2014-01-29 14:30:00,79.87,80.15,79.78,79.78,14200.0,76.2291,76.4963,76.1432,76.1432,14200.0
2014-01-29 15:00:00,79.77,80.01,79.59,79.97,37800.0,76.1336,76.3627,75.9618,76.3245,37800.0
2014-01-29 15:30:00,79.92,80.1,79.79,79.97,81600.0,76.2768,76.4486,76.1527,76.3245,81600.0
2014-01-30 09:30:00,80.38,80.96,80.03,80.47,20300.0,76.7158,77.2694,76.3818,76.8017,20300.0
2014-01-30 10:00:00,80.47,80.63,80.14,80.47,16500.0,76.8017,76.9544,76.4868,76.8017,16500.0
2014-01-30 10:30:00,80.43,80.61,80.31,80.41,14300.0,76.7635,76.9353,76.649,76.7445,14300.0
2014-01-30 11:00:00,80.45,80.66,80.41,80.63,31600.0,76.7826,76.9831,76.7445,76.9544,31600.0
2014-01-30 11:30:00,80.69,80.82,80.45,80.8,17400.0,77.0117,77.1358,76.7826,77.1167,17400.0
2014-01-30 12:00:00,80.83,80.96,80.71,80.88,67700.0,77.1453,77.2694,77.0308,77.193,67700.0
2014-01-30 12:30:00,80.89,81.1,80.89,81.05,13600.0,77.2026,77.403,77.2026,77.3553,13600.0
2014-01-30 13:00:00,81.04,81.07,80.83,80.9,7300.0,77.3457,77.3744,77.1453,77.2121,7300.0
2014-01-30 13:30:00,80.88,80.95,80.75,80.75,9700.0,77.193,77.2598,77.069,77.069,9700.0
2014-01-30 14:00:00,80.74,80.77,80.52,80.6,45400.0,77.0594,77.088,76.8494,76.9258,45400.0
2014-01-30 14:30:00,80.6,80.74,80.58,80.7,29100.0,76.9258,77.0594,76.9067,77.0212,29100.0
2014-01-30 15:00:00,80.69,80.84,80.69,80.83,44900.0,77.0117,77.1549,77.0117,77.1453,44900.0
2014-01-30 15:30:00,80.84,80.96,80.82,80.9,127800.0,77.1549,77.2694,77.1358,77.2121,127800.0
2014-01-31 09:30:00,80.18,80.65,79.62,80.34,20000.0,76.5249,76.9735,75.9905,76.6777,20000.0
2014-01-31 10:00:00,80.4,80.97,80.4,80.57,23600.0,76.7349,77.2789,76.7349,76.8972,23600.0
2014-01-31 10:30:00,80.57,81.12,80.56,80.91,31100.0,76.8972,77.4221,76.8876,77.2217,31100.0
2014-01-31 11:00:00,80.96,81.48,80.87,81.16,35600.0,77.2694,77.7657,77.1835,77.4603,35600.0
2014-01-31 11:30:00,81.23,81.46,81.23,81.45,46000.0,77.5271,77.7466,77.5271,77.7371,46000.0
2014-01-31 12:00:00,81.49,81.66,81.43,81.56,16800.0,77.7752,77.9375,77.718,77.842,16800.0
2014-01-31 12:30:00,81.54,81.83,81.53,81.81,33400.0,77.8229,78.0997,77.8134,78.0806,33400.0
2014-01-31 13:00:00,81.8,82.24,81.78,82.22,56400.0,78.0711,78.491,78.052,78.4719,56400.0
2014-01-31 13:30:00,82.24,82.99,82.22,82.91,64400.0,78.491,79.2068,78.4719,79.1305,64400.0
2014-01-31 14:00:00,82.9,82.9,82.4,82.45,36000.0,79.121,79.121,78.6437,78.6915,36000.0
2014-01-31 14:30:00,82.44,82.58,82.31,82.54,39600.0,78.6819,78.8155,78.5578,78.7774,39600.0
2014-01-31 15:00:00,82.53,82.68,82.2,82.25,53700.0,78.7678,78.911,78.4529,78.5006,53700.0
2014-01-31 15:30:00,82.23,82.37,81.89,82.03,97400.0,78.4815,78.6151,78.157,78.2906,97400.0
2014-02-03 09:30:00,81.68,82.25,81.11,81.41,76600.0,77.9566,78.5006,77.4125,77.6989,76600.0
2014-02-03 10:00:00,81.3,81.31,80.2,80.54,49900.0,77.5939,77.6034,76.544,76.8685,49900.0
2014-02-03 10:30:00,80.47,80.67,79.97,80.14,47200.0,76.8017,76.9926,76.3245,76.4868,47200.0
2014-02-03 11:00:00,80.07,80.21,79.58,79.68,56200.0,76.42,76.5536,75.9523,76.0477,56200.0
2014-02-03 11:30:00,79.7,79.97,79.24,79.41,45200.0,76.0668,76.3245,75.6278,75.79,45200.0
2014-02-03 12:00:00,79.45,79.45,78.76,79.06,72400.0,75.8282,75.8282,75.1697,75.456,72400.0
2014-02-03 12:30:00,79.04,79.66,79.04,79.49,57400.0,75.4369,76.0286,75.4369,75.8664,57400.0
2014-02-03 13:00:00,79.51,79.55,78.8,78.9,49900.0,75.8855,75.9237,75.2079,75.3033,49900.0
2014-02-03 13:30:00,78.89,79.16,78.8,79.04,56400.0,75.2937,75.5514,75.2079,75.4369,56400.0
2014-02-03 14:00:00,79.03,79.24,78.99,79.08,24000.0,75.4274,75.6278,75.3892,75.4751,24000.0
2014-02-03 14:30:00,79.07,79.12,78.57,78.6,37600.0,75.4655,75.5133,74.9883,75.017,37600.0
2014-02-03 15:00:00,78.55,78.8,78.51,78.7,51000.0,74.9692,75.2079,74.9311,75.1124,51000.0
2014-02-03 15:30:00,78.69,78.75,78.51,78.7,181900.0,75.1029,75.1601,74.9311,75.1124,181900.0
2014-02-04 09:30:00,79.03,79.58,78.59,78.8,39200.0,75.4274,75.9523,75.0074,75.2079,39200.0
2014-02-04 10:00:00,78.8,78.93,78.4,78.59,28300.0,75.2079,75.3319,74.8261,75.0074,28300.0
2014-02-04 10:30:00,78.57,78.77,77.66,78.7,77300.0,74.9883,75.1792,74.1198,75.1124,77300.0
2014-02-04 11:00:00,78.65,78.89,78.52,78.8,24000.0,75.0647,75.2937,74.9406,75.2079,24000.0
2014-02-04 11:30:00,78.77,78.81,78.59,78.66,31400.0,75.1792,75.2174,75.0074,75.0742,31400.0
2014-02-04 12:00:00,78.77,78.77,78.34,78.35,29400.0,75.1792,75.1792,74.7688,74.7784,29400.0
2014-02-04 12:30:00,78.36,78.6,78.34,78.45,32600.0,74.7879,75.017,74.7688,74.8738,32600.0
2014-02-04 13:00:00,78.47,78.54,78.25,78.48,44400.0,74.8929,74.9597,74.6829,74.9024,44400.0
2014-02-04 13:30:00,78.5,78.64,78.31,78.35,20800.0,74.9215,75.0551,74.7402,74.7784,20800.0
2014-02-04 14:00:00,78.32,78.5,78.2,78.42,24100.0,74.7497,74.9215,74.6352,74.8452,24100.0
2014-02-04 14:30:00,78.42,78.58,78.37,78.4,49700.0,74.8452,74.9979,74.7975,74.8261,49700.0
2014-02-04 15:00:00,78.4,78.48,78.28,78.32,25500.0,74.8261,74.9024,74.7116,74.7497,25500.0
2014-02-04 15:30:00,78.34,78.46,78.16,78.23,178200.0,74.7688,74.8834,74.597,74.6638,178200.0
2014-02-05 09:30:00,78.19,78.33,77.53,77.65,40000.0,74.6257,74.7593,73.9957,74.1103,40000.0
2014-02-05 10:00:00,77.76,78.19,77.15,77.5,57100.0,74.2153,74.6257,73.6331,73.9671,57100.0
2014-02-05 10:30:00,77.45,77.86,77.41,77.45,39700.0,73.9194,74.3107,73.8812,73.9194,39700.0
2014-02-05 11:00:00,77.41,77.69,77.12,77.69,37200.0,73.8812,74.1485,73.6044,74.1485,37200.0
2014-02-05 11:30:00,77.7,78.3,77.56,78.24,22600.0,74.158,74.7306,74.0244,74.6734,22600.0
2014-02-05 12:00:00,78.23,78.39,78.09,78.09,19500.0,74.6638,74.8165,74.5302,74.5302,19500.0
2014-02-05 12:30:00,78.12,78.27,78.12,78.25,18600.0,74.5589,74.702,74.5589,74.6829,18600.0
2014-02-05 13:00:00,78.26,78.56,78.26,78.34,33500.0,74.6925,74.9788,74.6925,74.7688,33500.0
2014-02-05 13:30:00,78.36,78.64,78.36,78.51,33900.0,74.7879,75.0551,74.7879,74.9311,33900.0
2014-02-05 14:00:00,78.51,78.53,78.29,78.43,28800.0,74.9311,74.9502,74.7211,74.8547,28800.0
2014-02-05 14:30:00,78.38,78.39,78.11,78.15,25600.0,74.807,74.8165,74.5493,74.5875,25600.0
2014-02-05 15:00:00,78.17,78.35,78.14,78.31,21900.0,74.6066,74.7784,74.5779,74.7402,21900.0
2014-02-05 15:30:00,78.33,78.44,78.18,78.22,59100.0,74.7593,74.8643,74.6161,74.6543,59100.0
2014-02-06 09:30:00,78.27,78.61,78.09,78.61,13100.0,74.702,75.0265,74.5302,75.0265,13100.0
2014-02-06 10:00:00,78.61,78.65,78.21,78.33,90300.0,75.0265,75.0647,74.6447,74.7593,90300.0
2014-02-06 10:30:00,78.3,78.52,78.27,78.39,29900.0,74.7306,74.9406,74.702,74.8165,29900.0
2014-02-06 11:00:00,78.38,78.47,78.28,78.33,33200.0,74.807,74.8929,74.7116,74.7593,33200.0
2014-02-06 11:30:00,78.31,78.43,78.23,78.23,14600.0,74.7402,74.8547,74.6638,74.6638,14600.0
2014-02-06 12:00:00,78.26,78.45,78.24,78.24,24300.0,74.6925,74.8738,74.6734,74.6734,24300.0
2014-02-06 12:30:00,78.24,78.37,78.18,78.25,13200.0,74.6734,74.7975,74.6161,74.6829,13200.0
2014-02-06 13:00:00,78.23,78.27,77.97,77.98,28900.0,74.6638,74.702,74.4157,74.4252,28900.0
2014-02-06 13:30:00,78.0,78.19,78.0,78.05,33000.0,74.4443,74.6257,74.4443,74.492,33000.0
2014-02-06 14:00:00,78.04,78.07,77.89,77.9,52500.0,74.4825,74.5111,74.3393,74.3489,52500.0
2014-02-06 14:30:00,77.94,78.14,77.85,78.13,42700.0,74.3871,74.5779,74.3012,74.5684,42700.0
2014-02-06 15:00:00,78.07,78.26,78.06,78.18,43100.0,74.5111,74.6925,74.5016,74.6161,43100.0
2014-02-06 15:30:00,78.15,78.29,78.07,78.22,99000.0,74.5875,74.7211,74.5111,74.6543,99000.0
2014-02-07 09:30:00,78.41,78.88,77.83,78.66,33100.0,74.8356,75.2842,74.2821,75.0742,33100.0
2014-02-07 10:00:00,78.81,78.83,78.1,78.15,24900.0,75.2174,75.2365,74.5398,74.5875,24900.0
2014-02-07 10:30:00,78.15,78.47,78.08,78.38,32300.0,74.5875,74.8929,74.5207,74.807,32300.0
2014-02-07 11:00:00,78.42,78.43,78.22,78.25,25600.0,74.8452,74.8547,74.6543,74.6829,25600.0
2014-02-07 11:30:00,78.27,78.69,78.27,78.69,39900.0,74.702,75.1029,74.702,75.1029,39900.0
2014-02-07 12:00:00,78.67,78.74,78.39,78.64,44300.0,75.0838,75.1506,74.8165,75.0551,44300.0
2014-02-07 12:30:00,78.71,78.73,78.55,78.63,25800.0,75.122,75.141,74.9692,75.0456,25800.0
2014-02-07 13:00:00,78.62,78.68,78.47,78.58,29400.0,75.0361,75.0933,74.8929,74.9979,29400.0
2014-02-07 13:30:00,78.57,78.66,78.53,78.58,30700.0,74.9883,75.0742,74.9502,74.9979,30700.0
2014-02-07 14:00:00,78.56,78.62,78.5,78.57,27700.0,74.9788,75.0361,74.9215,74.9883,27700.0
2014-02-07 14:30:00,78.58,78.63,78.5,78.57,29200.0,74.9979,75.0456,74.9215,74.9883,29200.0
2014-02-07 15:00:00,78.58,78.65,78.52,78.62,80400.0,74.9979,75.0647,74.9406,75.0361,80400.0
2014-02-07 15:30:00,78.61,78.66,78.56,78.63,109800.0,75.0265,75.0742,74.9788,75.0456,109800.0
2014-02-10 09:30:00,78.47,78.88,77.98,78.29,66700.0,74.8929,75.2842,74.4252,74.7211,66700.0
2014-02-10 10:00:00,78.18,78.37,77.97,78.21,48700.0,74.6161,74.7975,74.4157,74.6447,48700.0
2014-02-10 10:30:00,78.3,78.35,78.13,78.22,80400.0,74.7306,74.7784,74.5684,74.6543,80400.0
2014-02-10 11:00:00,78.2,78.78,78.11,78.73,108500.0,74.6352,75.1888,74.5493,75.141,108500.0
2014-02-10 11:30:00,78.71,79.08,78.71,78.94,33600.0,75.122,75.4751,75.122,75.3415,33600.0
2014-02-10 12:00:00,78.94,79.2,78.83,79.18,19700.0,75.3415,75.5896,75.2365,75.5705,19700.0
2014-02-10 12:30:00,79.18,79.4,79.18,79.27,12200.0,75.5705,75.7805,75.5705,75.6564,12200.0
2014-02-10 13:00:00,79.32,79.68,79.31,79.68,10300.0,75.7041,76.0477,75.6946,76.0477,10300.0
2014-02-10 13:30:00,79.71,79.81,79.62,79.69,18700.0,76.0764,76.1718,75.9905,76.0573,18700.0
2014-02-10 14:00:00,79.72,79.82,79.65,79.68,21200.0,76.0859,76.1814,76.0191,76.0477,21200.0
2014-02-10 14:30:00,79.7,79.95,79.69,79.95,24200.0,76.0668,76.3054,76.0573,76.3054,24200.0
2014-02-10 15:00:00,79.97,80.09,79.85,79.91,34300.0,76.3245,76.439,76.21,76.2673,34300.0
2014-02-10 15:30:00,79.9,80.17,79.89,80.11,83800.0,76.2577,76.5154,76.2482,76.4581,83800.0
2014-02-11 09:30:00,80.05,80.13,79.31,79.45,21000.0,76.4009,76.4772,75.6946,75.8282,21000.0
2014-02-11 10:00:00,79.49,79.99,79.33,79.89,36100.0,75.8664,76.3436,75.7137,76.2482,36100.0
2014-02-11 10:30:00,79.87,80.32,79.87,80.24,26900.0,76.2291,76.6586,76.2291,76.5822,26900.0
2014-02-11 11:00:00,80.24,80.44,80.06,80.37,17800.0,76.5822,76.7731,76.4104,76.7063,17800.0
2014-02-11 11:30:00,80.38,80.59,80.3,80.54,36900.0,76.7158,76.9163,76.6395,76.8685,36900.0
2014-02-11 12:00:00,80.56,80.58,80.31,80.5,21900.0,76.8876,76.9067,76.649,76.8304,21900.0
2014-02-11 12:30:00,80.52,80.52,80.36,80.46,11700.0,76.8494,76.8494,76.6967,76.7922,11700.0
2014-02-11 13:00:00,80.46,80.83,80.46,80.83,19200.0,76.7922,77.1453,76.7922,77.1453,19200.0
2014-02-11 13:30:00,80.83,80.89,80.62,80.66,27800.0,77.1453,77.2026,76.9449,76.9831,27800.0
2014-02-11 14:00:00,80.67,80.81,80.66,80.72,15300.0,76.9926,77.1262,76.9831,77.0403,15300.0
2014-02-11 14:30:00,80.71,80.75,80.62,80.75,20200.0,77.0308,77.069,76.9449,77.069,20200.0
2014-02-11 15:00:00,80.76,80.9,80.72,80.88,24800.0,77.0785,77.2121,77.0403,77.193,24800.0
2014-02-11 15:30:00,80.87,80.9,80.76,80.87,61200.0,77.1835,77.2121,77.0785,77.1835,61200.0
2014-02-12 09:30:00,80.62,81.99,80.24,81.77,23300.0,76.9449,78.2524,76.5822,78.0425,23300.0
2014-02-12 10:00:00,81.79,81.89,80.51,81.35,99800.0,78.0616,78.157,76.8399,77.6416,99800.0
2014-02-12 10:30:00,81.38,81.39,80.95,81.13,32600.0,77.6702,77.6798,77.2598,77.4316,32600.0
2014-02-12 11:00:00,81.14,81.29,81.14,81.27,21500.0,77.4412,77.5843,77.4412,77.5653,21500.0
2014-02-12 11:30:00,81.27,81.34,81.06,81.13,21900.0,77.5653,77.6321,77.3648,77.4316,21900.0
2014-02-12 12:00:00,81.14,81.14,80.89,81.0,74600.0,77.4412,77.4412,77.2026,77.3076,74600.0
2014-02-12 12:30:00,81.0,81.16,80.94,81.09,41600.0,77.3076,77.4603,77.2503,77.3935,41600.0
2014-02-12 13:00:00,81.09,81.16,81.05,81.1,14200.0,77.3935,77.4603,77.3553,77.403,14200.0
2014-02-12 13:30:00,81.1,81.16,80.75,80.77,28000.0,77.403,77.4603,77.069,77.088,28000.0
2014-02-12 14:00:00,80.76,80.76,80.54,80.56,31800.0,77.0785,77.0785,76.8685,76.8876,31800.0
2014-02-12 14:30:00,80.55,80.55,80.15,80.16,50400.0,76.8781,76.8781,76.4963,76.5059,50400.0
2014-02-12 15:00:00,80.15,80.29,80.04,80.27,69000.0,76.4963,76.6299,76.3913,76.6108,69000.0
2014-02-12 15:30:00,80.26,80.34,80.22,80.28,108500.0,76.6013,76.6777,76.5631,76.6204,108500.0
2014-02-13 09:30:00,79.37,81.29,78.55,81.21,70600.0,75.7519,77.5843,74.9692,77.508,70600.0
2014-02-13 10:00:00,81.22,81.5,81.17,81.49,46900.0,77.5175,77.7848,77.4698,77.7752,46900.0
2014-02-13 10:30:00,81.44,81.59,81.33,81.51,16100.0,77.7275,77.8707,77.6225,77.7943,16100.0
2014-02-13 11:00:00,81.52,81.98,81.43,81.91,28000.0,77.8039,78.2429,77.718,78.1761,28000.0
2014-02-13 11:30:00,81.91,82.07,81.73,81.73,48500.0,78.1761,78.3288,78.0043,78.0043,48500.0
2014-02-13 12:00:00,81.79,81.96,81.76,81.91,31800.0,78.0616,78.2238,78.0329,78.1761,31800.0
2014-02-13 12:30:00,81.9,82.0,81.89,81.94,11600.0,78.1665,78.262,78.157,78.2047,11600.0
2014-02-13 13:00:00,81.94,82.15,81.93,82.05,11000.0,78.2047,78.4051,78.1952,78.3097,11000.0
2014-02-13 13:30:00,82.04,82.36,81.99,82.36,18900.0,78.3002,78.6056,78.2524,78.6056,18900.0
2014-02-13 14:00:00,82.37,82.45,82.31,82.44,21300.0,78.6151,78.6915,78.5578,78.6819,21300.0
2014-02-13 14:30:00,82.42,82.43,82.2,82.24,29800.0,78.6628,78.6724,78.4529,78.491,29800.0
2014-02-13 15:00:00,82.25,82.35,82.01,82.05,28000.0,78.5006,78.596,78.2715,78.3097,28000.0
2014-02-13 15:30:00,82.07,82.07,81.97,82.02,84000.0,78.3288,78.3288,78.2333,78.2811,84000.0
2014-02-14 09:30:00,82.24,82.67,82.11,82.57,28600.0,78.491,78.9014,78.367,78.806,28600.0
2014-02-14 10:00:00,82.58,82.75,82.25,82.64,21800.0,78.8155,78.9778,78.5006,78.8728,21800.0
2014-02-14 10:30:00,82.73,83.38,82.73,83.25,69800.0,78.9587,79.5791,78.9587,79.455,69800.0
2014-02-14 11:00:00,83.24,83.25,82.95,83.09,33700.0,79.4455,79.455,79.1687,79.3023,33700.0
2014-02-14 11:30:00,83.09,83.09,82.82,82.89,30900.0,79.3023,79.3023,79.0446,79.1114,30900.0
2014-02-14 12:00:00,82.92,83.03,82.85,82.89,18100.0,79.14,79.245,79.0732,79.1114,18100.0
2014-02-14 12:30:00,82.88,83.02,82.82,82.92,10900.0,79.1019,79.2355,79.0446,79.14,10900.0
2014-02-14 13:00:00,82.94,83.03,82.79,83.0,44200.0,79.1591,79.245,79.016,79.2164,44200.0
2014-02-14 13:30:00,82.97,83.01,82.87,82.92,12800.0,79.1878,79.2259,79.0923,79.14,12800.0
2014-02-14 14:00:00,82.88,83.0,82.88,82.9,15900.0,79.1019,79.2164,79.1019,79.121,15900.0
2014-02-14 14:30:00,82.9,82.98,82.88,82.89,10700.0,79.121,79.1973,79.1019,79.1114,10700.0
2014-02-14 15:00:00,82.89,82.93,82.49,82.5,28000.0,79.1114,79.1496,78.7296,78.7392,28000.0
2014-02-14 15:30:00,82.5,82.53,82.4,82.5,56200.0,78.7392,78.7678,78.6437,78.7392,56200.0
2014-02-18 09:30:00,82.68,83.28,82.22,82.85,32000.0,78.911,79.4836,78.4719,79.0732,32000.0
2014-02-18 10:00:00,82.84,83.11,82.73,83.03,12900.0,79.0637,79.3214,78.9587,79.245,12900.0
2014-02-18 10:30:00,83.04,83.31,82.95,83.2,38500.0,79.2546,79.5123,79.1687,79.4073,38500.0
2014-02-18 11:00:00,83.2,83.31,83.01,83.26,38900.0,79.4073,79.5123,79.2259,79.4645,38900.0
2014-02-18 11:30:00,83.29,83.38,83.17,83.17,14500.0,79.4932,79.5791,79.3786,79.3786,14500.0
2014-02-18 12:00:00,83.18,83.47,83.18,83.44,37000.0,79.3882,79.665,79.3882,79.6363,37000.0
2014-02-18 12:30:00,83.43,83.56,83.24,83.25,43400.0,79.6268,79.7509,79.4455,79.455,43400.0
2014-02-18 13:00:00,83.28,83.39,83.26,83.38,16700.0,79.4836,79.5886,79.4645,79.5791,16700.0
2014-02-18 13:30:00,83.37,83.4,83.27,83.32,14100.0,79.5695,79.5982,79.4741,79.5218,14100.0
2014-02-18 14:00:00,83.34,83.45,83.28,83.36,27600.0,79.5409,79.6459,79.4836,79.56,27600.0
2014-02-18 14:30:00,83.35,83.5,83.33,83.42,29000.0,79.5504,79.6936,79.5313,79.6172,29000.0
2014-02-18 15:00:00,83.42,83.42,83.34,83.38,22200.0,79.6172,79.6172,79.5409,79.5791,22200.0
2014-02-18 15:30:00,83.37,83.48,83.37,83.43,62900.0,79.5695,79.6745,79.5695,79.6268,62900.0
2014-02-19 09:30:00,83.07,83.44,82.68,83.35,32700.0,79.2832,79.6363,78.911,79.5504,32700.0
2014-02-19 10:00:00,83.34,83.34,82.81,82.83,36800.0,79.5409,79.5409,79.0351,79.0541,36800.0
2014-02-19 10:30:00,82.82,82.94,82.72,82.8,27100.0,79.0446,79.1591,78.9492,79.0255,27100.0
2014-02-19 11:00:00,82.78,82.84,82.61,82.76,29900.0,79.0064,79.0637,78.8442,78.9873,29900.0
2014-02-19 11:30:00,82.72,83.11,82.72,82.91,41800.0,78.9492,79.3214,78.9492,79.1305,41800.0
2014-02-19 12:00:00,82.86,82.91,82.54,82.69,11100.0,79.0828,79.1305,78.7774,78.9205,11100.0
2014-02-19 12:30:00,82.78,82.9,82.68,82.71,26200.0,79.0064,79.121,78.911,78.9396,26200.0
2014-02-19 13:00:00,82.71,83.0,82.71,82.97,20200.0,78.9396,79.2164,78.9396,79.1878,20200.0
2014-02-19 13:30:00,82.98,83.03,82.9,82.93,27200.0,79.1973,79.245,79.121,79.1496,27200.0
2014-02-19 14:00:00,82.89,82.96,82.66,82.74,44600.0,79.1114,79.1782,78.8919,78.9682,44600.0
2014-02-19 14:30:00,82.74,82.74,82.55,82.61,17200.0,78.9682,78.9682,78.7869,78.8442,17200.0
2014-02-19 15:00:00,82.62,82.64,82.22,82.28,23700.0,78.8537,78.8728,78.4719,78.5292,23700.0
2014-02-19 15:30:00,82.26,82.27,81.97,82.0,114200.0,78.5101,78.5197,78.2333,78.262,114200.0
2014-02-20 09:30:00,82.17,82.25,81.38,81.56,26600.0,78.4242,78.5006,77.6702,77.842,26600.0
2014-02-20 10:00:00,81.48,81.92,81.25,81.56,47300.0,77.7657,78.1856,77.5462,77.842,47300.0
2014-02-20 10:30:00,81.55,81.9,81.54,81.6,39900.0,77.8325,78.1665,77.8229,77.8802,39900.0
2014-02-20 11:00:00,81.66,81.66,81.13,81.3,53700.0,77.9375,77.9375,77.4316,77.5939,53700.0
2014-02-20 11:30:00,81.31,81.31,81.05,81.24,47600.0,77.6034,77.6034,77.3553,77.5366,47600.0
2014-02-20 12:00:00,81.23,81.46,81.15,81.44,38000.0,77.5271,77.7466,77.4507,77.7275,38000.0
2014-02-20 12:30:00,81.46,81.54,81.41,81.48,44500.0,77.7466,77.8229,77.6989,77.7657,44500.0
2014-02-20 13:00:00,81.48,81.98,81.48,81.85,74600.0,77.7657,78.2429,77.7657,78.1188,74600.0
2014-02-20 13:30:00,81.88,82.03,81.84,81.93,28200.0,78.1474,78.2906,78.1093,78.1952,28200.0
2014-02-20 14:00:00,81.93,82.13,81.79,82.02,50000.0,78.1952,78.3861,78.0616,78.2811,50000.0
2014-02-20 14:30:00,82.04,82.3,82.04,82.06,40400.0,78.3002,78.5483,78.3002,78.3192,40400.0
2014-02-20 15:00:00,82.09,82.4,82.08,82.23,50000.0,78.3479,78.6437,78.3383,78.4815,50000.0
2014-02-20 15:30:00,82.22,82.28,82.09,82.19,122700.0,78.4719,78.5292,78.3479,78.4433,122700.0
2014-02-21 09:30:00,82.5,82.57,81.84,82.07,33200.0,78.7392,78.806,78.1093,78.3288,33200.0
2014-02-21 10:00:00,82.05,82.45,81.92,82.44,69000.0,78.3097,78.6915,78.1856,78.6819,69000.0
2014-02-21 10:30:00,82.46,82.84,82.46,82.79,78400.0,78.701,79.0637,78.701,79.016,78400.0
2014-02-21 11:00:00,82.81,83.12,82.73,82.91,57900.0,79.0351,79.3309,78.9587,79.1305,57900.0
2014-02-21 11:30:00,82.94,83.05,82.7,82.76,30800.0,79.1591,79.2641,78.9301,78.9873,30800.0
2014-02-21 12:00:00,82.78,83.13,82.78,83.04,22600.0,79.0064,79.3405,79.0064,79.2546,22600.0
2014-02-21 12:30:00,83.03,83.08,82.96,82.96,22000.0,79.245,79.2927,79.1782,79.1782,22000.0
2014-02-21 13:00:00,82.95,83.1,82.95,83.09,16100.0,79.1687,79.3118,79.1687,79.3023,16100.0
2014-02-21 13:30:00,83.09,83.14,82.71,82.78,43300.0,79.3023,79.35,78.9396,79.0064,43300.0
2014-02-21 14:00:00,82.78,82.82,82.47,82.57,16600.0,79.0064,79.0446,78.7106,78.806,16600.0
2014-02-21 14:30:00,82.56,82.56,82.2,82.25,37400.0,78.7965,78.7965,78.4529,78.5006,37400.0
2014-02-21 15:00:00,82.24,82.41,82.12,82.26,35600.0,78.491,78.6533,78.3765,78.5101,35600.0
2014-02-21 15:30:00,82.29,82.3,82.04,82.07,71800.0,78.5388,78.5483,78.3002,78.3288,71800.0
2014-02-24 09:30:00,82.01,83.57,81.82,83.14,43300.0,78.2715,79.7604,78.0902,79.35,43300.0
2014-02-24 10:00:00,83.19,83.46,83.1,83.42,28000.0,79.3977,79.6554,79.3118,79.6172,28000.0
2014-02-24 10:30:00,83.43,83.48,83.1,83.11,17900.0,79.6268,79.6745,79.3118,79.3214,17900.0
2014-02-24 11:00:00,83.14,83.42,83.1,83.14,93300.0,79.35,79.6172,79.3118,79.35,93300.0
2014-02-24 11:30:00,83.14,83.51,83.1,83.45,48600.0,79.35,79.7031,79.3118,79.6459,48600.0
2014-02-24 12:00:00,83.5,83.5,83.29,83.34,54100.0,79.6936,79.6936,79.4932,79.5409,54100.0
2014-02-24 12:30:00,83.35,83.5,83.34,83.42,41300.0,79.5504,79.6936,79.5409,79.6172,41300.0
2014-02-24 13:00:00,83.38,83.52,83.33,83.5,30400.0,79.5791,79.7127,79.5313,79.6936,30400.0
2014-02-24 13:30:00,83.52,83.52,83.34,83.4,27100.0,79.7127,79.7127,79.5409,79.5982,27100.0
2014-02-24 14:00:00,83.4,83.47,83.36,83.45,28300.0,79.5982,79.665,79.56,79.6459,28300.0
2014-02-24 14:30:00,83.45,83.51,83.39,83.39,29400.0,79.6459,79.7031,79.5886,79.5886,29400.0
2014-02-24 15:00:00,83.39,83.39,83.01,83.01,37100.0,79.5886,79.5886,79.2259,79.2259,37100.0
2014-02-24 15:30:00,83.04,83.22,83.04,83.11,40800.0,79.2546,79.4264,79.2546,79.3214,40800.0
2014-02-25 09:30:00,82.62,82.71,81.73,81.86,55900.0,78.8537,78.9396,78.0043,78.1284,55900.0
2014-02-25 10:00:00,81.89,82.19,81.59,81.59,98900.0,78.157,78.4433,77.8707,77.8707,98900.0
2014-02-25 10:30:00,81.62,81.92,81.51,81.81,118100.0,77.8993,78.1856,77.7943,78.0806,118100.0
2014-02-25 11:00:00,81.81,81.83,81.4,81.66,88900.0,78.0806,78.0997,77.6893,77.9375,88900.0
2014-02-25 11:30:00,81.66,81.84,81.17,81.17,60200.0,77.9375,78.1093,77.4698,77.4698,60200.0
2014-02-25 12:00:00,81.17,81.2,80.69,80.77,65700.0,77.4698,77.4984,77.0117,77.088,65700.0
2014-02-25 12:30:00,80.82,81.28,80.77,81.14,46900.0,77.1358,77.5748,77.088,77.4412,46900.0
2014-02-25 13:00:00,81.16,81.2,80.85,80.99,33700.0,77.4603,77.4984,77.1644,77.298,33700.0
2014-02-25 13:30:00,80.98,81.27,80.96,81.22,44900.0,77.2885,77.5653,77.2694,77.5175,44900.0
2014-02-25 14:00:00,81.21,81.53,81.21,81.37,53900.0,77.508,77.8134,77.508,77.6607,53900.0
2014-02-25 14:30:00,81.39,81.41,81.2,81.32,42000.0,77.6798,77.6989,77.4984,77.613,42000.0
2014-02-25 15:00:00,81.33,81.36,81.04,81.1,58100.0,77.6225,77.6512,77.3457,77.403,58100.0
2014-02-25 15:30:00,81.09,81.23,81.06,81.22,143600.0,77.3935,77.5271,77.3648,77.5175,143600.0
2014-02-26 09:30:00,81.29,81.95,80.89,81.77,29100.0,77.5843,78.2143,77.2026,78.0425,29100.0
2014-02-26 10:00:00,81.83,82.87,81.83,82.85,108800.0,78.0997,79.0923,78.0997,79.0732,108800.0
2014-02-26 10:30:00,82.85,83.02,82.42,82.47,65500.0,79.0732,79.2355,78.6628,78.7106,65500.0
2014-02-26 11:00:00,82.54,82.64,82.37,82.56,54800.0,78.7774,78.8728,78.6151,78.7965,54800.0
2014-02-26 11:30:00,82.59,82.75,82.47,82.75,34100.0,78.8251,78.9778,78.7106,78.9778,34100.0
2014-02-26 12:00:00,82.75,82.95,82.73,82.95,25600.0,78.9778,79.1687,78.9587,79.1687,25600.0
2014-02-26 12:30:00,82.91,83.01,82.53,82.53,34400.0,79.1305,79.2259,78.7678,78.7678,34400.0
2014-02-26 13:00:00,82.51,82.52,82.31,82.47,29100.0,78.7487,78.7583,78.5578,78.7106,29100.0
2014-02-26 13:30:00,82.48,82.61,82.28,82.3,73500.0,78.7201,78.8442,78.5292,78.5483,73500.0
2014-02-26 14:00:00,82.28,82.35,81.79,81.86,26800.0,78.5292,78.596,78.0616,78.1284,26800.0
2014-02-26 14:30:00,81.85,81.9,81.74,81.8,23700.0,78.1188,78.1665,78.0138,78.0711,23700.0
2014-02-26 15:00:00,81.83,81.96,81.8,81.9,25400.0,78.0997,78.2238,78.0711,78.1665,25400.0
2014-02-26 15:30:00,81.9,82.52,81.87,82.43,139700.0,78.1665,78.7583,78.1379,78.6724,139700.0
2014-02-27 09:30:00,82.14,82.83,81.81,82.35,19900.0,78.4433,79.1022,78.1281,78.6438,19900.0
2014-02-27 10:00:00,82.37,82.44,81.92,82.25,18100.0,78.6629,78.7298,78.2332,78.5483,18100.0
2014-02-27 10:30:00,82.25,82.54,82.16,82.54,53400.0,78.5483,78.8253,78.4624,78.8253,53400.0
2014-02-27 11:00:00,82.51,82.65,82.42,82.65,68600.0,78.7966,78.9303,78.7107,78.9303,68600.0
2014-02-27 11:30:00,82.65,82.78,82.52,82.59,49100.0,78.9303,79.0545,78.8062,78.873,49100.0
2014-02-27 12:00:00,82.61,82.65,82.42,82.59,32300.0,78.8921,78.9303,78.7107,78.873,32300.0
2014-02-27 12:30:00,82.59,82.65,82.48,82.49,45300.0,78.873,78.9303,78.768,78.7775,45300.0
2014-02-27 13:00:00,82.54,82.58,82.34,82.42,25200.0,78.8253,78.8635,78.6343,78.7107,25200.0
2014-02-27 13:30:00,82.42,82.53,82.35,82.47,30200.0,78.7107,78.8157,78.6438,78.7584,30200.0
2014-02-27 14:00:00,82.48,82.69,82.41,82.53,30200.0,78.768,78.9685,78.7011,78.8157,30200.0
2014-02-27 14:30:00,82.49,82.53,82.35,82.36,38800.0,78.7775,78.8157,78.6438,78.6534,38800.0
2014-02-27 15:00:00,82.35,82.45,82.14,82.24,70700.0,78.6438,78.7393,78.4433,78.5388,70700.0
2014-02-27 15:30:00,82.25,82.25,81.96,82.21,155000.0,78.5483,78.5483,78.2714,78.5101,155000.0
2014-02-28 09:30:00,80.44,81.55,78.55,80.91,228200.0,76.8198,77.8798,75.0149,77.2686,228200.0
2014-02-28 10:00:00,80.95,81.17,80.66,81.04,196700.0,77.3068,77.5169,77.0299,77.3928,196700.0
2014-02-28 10:30:00,81.03,81.11,80.9,81.09,89800.0,77.3832,77.4596,77.2591,77.4405,89800.0
2014-02-28 11:00:00,81.1,81.12,81.01,81.08,105100.0,77.4501,77.4692,77.3641,77.431,105100.0
2014-02-28 11:30:00,81.1,82.0,81.06,81.99,100500.0,77.4501,78.3096,77.4119,78.3,100500.0
2014-02-28 12:00:00,81.99,82.04,81.7,82.03,56100.0,78.3,78.3478,78.0231,78.3382,56100.0
2014-02-28 12:30:00,82.05,82.12,81.65,81.85,26200.0,78.3573,78.4242,77.9753,78.1663,26200.0
2014-02-28 13:00:00,81.9,82.21,81.79,82.21,22500.0,78.2141,78.5101,78.109,78.5101,22500.0
2014-02-28 13:30:00,82.15,82.42,81.95,82.33,21800.0,78.4528,78.7107,78.2618,78.6247,21800.0
2014-02-28 14:00:00,82.32,82.32,81.52,81.6,42900.0,78.6152,78.6152,77.8512,77.9276,42900.0
2014-02-28 14:30:00,81.6,81.6,80.88,80.91,39100.0,77.9276,77.9276,77.24,77.2686,39100.0
2014-02-28 15:00:00,80.93,80.94,80.29,80.62,68700.0,77.2877,77.2973,76.6765,76.9917,68700.0
2014-02-28 15:30:00,80.58,80.72,80.25,80.28,203500.0,76.9535,77.0872,76.6383,76.667,203500.0
2014-03-03 09:30:00,79.68,79.92,79.2,79.81,51400.0,76.094,76.3232,75.6356,76.2181,51400.0
2014-03-03 10:00:00,79.83,80.04,79.49,79.72,48600.0,76.2372,76.4378,75.9125,76.1322,48600.0
2014-03-03 10:30:00,79.66,79.87,79.5,79.8,45400.0,76.0749,76.2754,75.9221,76.2086,45400.0
2014-03-03 11:00:00,79.91,79.97,79.49,79.72,31500.0,76.3136,76.3709,75.9125,76.1322,31500.0
2014-03-03 11:30:00,79.73,79.91,79.52,79.57,141300.0,76.1417,76.3136,75.9412,75.9889,141300.0
2014-03-03 12:00:00,79.54,79.71,79.3,79.63,43100.0,75.9603,76.1226,75.7311,76.0462,43100.0
2014-03-03 12:30:00,79.64,79.91,79.64,79.91,27200.0,76.0558,76.3136,76.0558,76.3136,27200.0
2014-03-03 13:00:00,79.91,80.46,79.91,80.3,26200.0,76.3136,76.8389,76.3136,76.6861,26200.0
2014-03-03 13:30:00,80.29,80.52,80.04,80.48,33900.0,76.6765,76.8962,76.4378,76.858,33900.0
2014-03-03 14:00:00,80.54,80.81,80.44,80.64,54400.0,76.9153,77.1731,76.8198,77.0108,54400.0
2014-03-03 14:30:00,80.64,81.18,80.55,81.15,77200.0,77.0108,77.5265,76.9248,77.4978,77200.0
2014-03-03 15:00:00,81.15,81.26,80.83,80.92,83300.0,77.4978,77.6029,77.1922,77.2782,83300.0
2014-03-03 15:30:00,80.92,81.08,80.84,81.07,110400.0,77.2782,77.431,77.2018,77.4214,110400.0
2014-03-04 09:30:00,82.02,82.11,81.73,81.92,27900.0,78.3287,78.4146,78.0517,78.2332,27900.0
2014-03-04 10:00:00,81.9,81.99,81.56,81.71,39600.0,78.2141,78.3,77.8894,78.0326,39600.0
2014-03-04 10:30:00,81.72,81.8,81.67,81.71,39800.0,78.0422,78.1186,77.9944,78.0326,39800.0
2014-03-04 11:00:00,81.66,81.8,81.56,81.64,24300.0,77.9849,78.1186,77.8894,77.9658,24300.0
2014-03-04 11:30:00,81.63,81.81,81.63,81.73,21600.0,77.9562,78.1281,77.9562,78.0517,21600.0
2014-03-04 12:00:00,81.71,81.75,81.62,81.68,23200.0,78.0326,78.0708,77.9467,78.004,23200.0
2014-03-04 12:30:00,81.68,81.75,81.59,81.59,19400.0,78.004,78.0708,77.918,77.918,19400.0
2014-03-04 13:00:00,81.59,81.75,81.58,81.71,23100.0,77.918,78.0708,77.9085,78.0326,23100.0
2014-03-04 13:30:00,81.74,81.75,81.55,81.58,34900.0,78.0613,78.0708,77.8798,77.9085,34900.0
2014-03-04 14:00:00,81.58,81.75,81.48,81.72,28100.0,77.9085,78.0708,77.813,78.0422,28100.0
2014-03-04 14:30:00,81.73,81.75,81.56,81.71,26000.0,78.0517,78.0708,77.8894,78.0326,26000.0
2014-03-04 15:00:00,81.72,81.79,81.6,81.73,40800.0,78.0422,78.109,77.9276,78.0517,40800.0
2014-03-04 15:30:00,81.74,81.8,81.4,81.48,131100.0,78.0613,78.1186,77.7366,77.813,131100.0
2014-03-05 09:30:00,81.57,81.74,80.97,81.07,23000.0,77.8989,78.0613,77.3259,77.4214,23000.0
2014-03-05 10:00:00,81.08,81.24,80.92,81.24,26500.0,77.431,77.5838,77.2782,77.5838,26500.0
2014-03-05 10:30:00,81.36,81.59,81.29,81.59,20600.0,77.6984,77.918,77.6315,77.918,20600.0
2014-03-05 11:00:00,81.58,81.72,81.38,81.41,19300.0,77.9085,78.0422,77.7175,77.7461,19300.0
2014-03-05 11:30:00,81.43,81.48,81.24,81.24,14700.0,77.7652,77.813,77.5838,77.5838,14700.0
2014-03-05 12:00:00,81.21,81.22,80.98,81.03,23100.0,77.5551,77.5647,77.3355,77.3832,23100.0
2014-03-05 12:30:00,81.06,81.17,81.05,81.15,19400.0,77.4119,77.5169,77.4023,77.4978,19400.0
2014-03-05 13:00:00,81.15,81.29,81.08,81.14,28500.0,77.4978,77.6315,77.431,77.4883,28500.0
2014-03-05 13:30:00,81.19,81.2,80.72,80.72,18700.0,77.536,77.5456,77.0872,77.0872,18700.0
2014-03-05 14:00:00,80.71,80.84,80.68,80.75,24500.0,77.0776,77.2018,77.049,77.1158,24500.0
2014-03-05 14:30:00,80.76,80.78,80.63,80.69,23500.0,77.1254,77.1445,77.0012,77.0585,23500.0
2014-03-05 15:00:00,80.7,80.92,80.64,80.89,42400.0,77.0681,77.2782,77.0108,77.2495,42400.0
2014-03-05 15:30:00,80.91,80.91,80.74,80.87,97800.0,77.2686,77.2686,77.1063,77.2304,97800.0
2014-03-06 09:30:00,81.24,81.31,80.6,80.88,42300.0,77.5838,77.6506,76.9726,77.24,42300.0
2014-03-06 10:00:00,80.91,81.17,80.84,81.08,36100.0,77.2686,77.5169,77.2018,77.431,36100.0
2014-03-06 10:30:00,81.08,81.12,80.85,80.93,21400.0,77.431,77.4692,77.2113,77.2877,21400.0
2014-03-06 11:00:00,80.91,81.05,80.87,80.98,25600.0,77.2686,77.4023,77.2304,77.3355,25600.0
2014-03-06 11:30:00,80.98,81.02,80.73,80.76,32900.0,77.3355,77.3737,77.0967,77.1254,32900.0
2014-03-06 12:00:00,80.78,80.88,80.58,80.58,22900.0,77.1445,77.24,76.9535,76.9535,22900.0
2014-03-06 12:30:00,80.59,80.6,80.5,80.57,26100.0,76.963,76.9726,76.8771,76.9439,26100.0
2014-03-06 13:00:00,80.58,80.62,80.52,80.54,29900.0,76.9535,76.9917,76.8962,76.9153,29900.0
2014-03-06 13:30:00,80.53,80.54,80.2,80.23,46000.0,76.9057,76.9153,76.5906,76.6192,46000.0
2014-03-06 14:00:00,80.22,80.31,80.04,80.07,40500.0,76.6097,76.6956,76.4378,76.4664,40500.0
2014-03-06 14:30:00,80.09,80.3,80.06,80.26,31200.0,76.4855,76.6861,76.4569,76.6479,31200.0
2014-03-06 15:00:00,80.26,80.3,80.15,80.26,38500.0,76.6479,76.6861,76.5428,76.6479,38500.0
2014-03-06 15:30:00,80.25,80.26,79.89,79.95,76100.0,76.6383,76.6479,76.2945,76.3518,76100.0
2014-03-07 09:30:00,80.39,80.71,79.97,80.2,46500.0,76.772,77.0776,76.3709,76.5906,46500.0
2014-03-07 10:00:00,80.19,80.51,80.13,80.45,82100.0,76.581,76.8866,76.5237,76.8293,82100.0
2014-03-07 10:30:00,80.46,80.51,80.04,80.08,27100.0,76.8389,76.8866,76.4378,76.476,27100.0
2014-03-07 11:00:00,80.03,80.04,79.75,79.9,43100.0,76.4282,76.4378,76.1608,76.3041,43100.0
2014-03-07 11:30:00,79.86,79.9,79.62,79.71,34400.0,76.2659,76.3041,76.0367,76.1226,34400.0
2014-03-07 12:00:00,79.71,79.73,79.56,79.69,23400.0,76.1226,76.1417,75.9794,76.1035,23400.0
2014-03-07 12:30:00,79.69,79.69,79.5,79.52,21400.0,76.1035,76.1035,75.9221,75.9412,21400.0
2014-03-07 13:00:00,79.49,79.59,79.14,79.19,62600.0,75.9125,76.008,75.5783,75.626,62600.0
2014-03-07 13:30:00,79.21,79.44,79.2,79.33,48200.0,75.6451,75.8648,75.6356,75.7597,48200.0
2014-03-07 14:00:00,79.34,79.44,79.16,79.24,34400.0,75.7693,75.8648,75.5974,75.6738,34400.0
2014-03-07 14:30:00,79.25,79.33,79.1,79.21,59000.0,75.6833,75.7597,75.5401,75.6451,59000.0
2014-03-07 15:00:00,79.24,79.24,79.04,79.04,78100.0,75.6738,75.6738,75.4828,75.4828,78100.0
2014-03-07 15:30:00,79.04,79.32,78.87,79.23,178300.0,75.4828,75.7502,75.3204,75.6642,178300.0
2014-03-10 09:30:00,79.2,79.51,78.95,79.09,19800.0,75.6356,75.9316,75.3968,75.5305,19800.0
2014-03-10 10:00:00,79.15,79.2,78.67,78.7,26600.0,75.5878,75.6356,75.1294,75.1581,26600.0
2014-03-10 10:30:00,78.67,78.84,78.53,78.73,18700.0,75.1294,75.2918,74.9958,75.1867,18700.0
2014-03-10 11:00:00,78.73,78.97,78.66,78.91,32100.0,75.1867,75.4159,75.1199,75.3586,32100.0
2014-03-10 11:30:00,78.91,78.92,78.71,78.75,22800.0,75.3586,75.3682,75.1676,75.2058,22800.0
2014-03-10 12:00:00,78.72,78.92,78.56,78.78,19800.0,75.1772,75.3682,75.0244,75.2345,19800.0
2014-03-10 12:30:00,78.8,78.83,78.56,78.71,93500.0,75.2536,75.2822,75.0244,75.1676,93500.0
2014-03-10 13:00:00,78.71,78.72,78.57,78.61,22100.0,75.1676,75.1772,75.034,75.0722,22100.0
2014-03-10 13:30:00,78.58,78.6,78.41,78.42,22900.0,75.0435,75.0626,74.8812,74.8907,22900.0
2014-03-10 14:00:00,78.42,78.48,78.38,78.45,38000.0,74.8907,74.948,74.8525,74.9194,38000.0
2014-03-10 14:30:00,78.45,78.48,78.23,78.31,45200.0,74.9194,74.948,74.7093,74.7857,45200.0
2014-03-10 15:00:00,78.32,78.45,78.32,78.4,34300.0,74.7952,74.9194,74.7952,74.8716,34300.0
2014-03-10 15:30:00,78.4,78.7,78.39,78.52,111600.0,74.8716,75.1581,74.8621,74.9862,111600.0
2014-03-11 09:30:00,78.72,78.95,78.37,78.51,68200.0,75.1772,75.3968,74.843,74.9767,68200.0
2014-03-11 10:00:00,78.5,78.66,78.29,78.57,94700.0,74.9671,75.1199,74.7666,75.034,94700.0
2014-03-11 10:30:00,78.59,78.79,78.48,78.79,99100.0,75.0531,75.244,74.948,75.244,99100.0
2014-03-11 11:00:00,78.81,78.96,78.47,78.5,39500.0,75.2631,75.4064,74.9385,74.9671,39500.0
2014-03-11 11:30:00,78.51,78.51,78.09,78.18,50900.0,74.9767,74.9767,74.5756,74.6615,50900.0
2014-03-11 12:00:00,78.19,78.19,77.89,78.02,48700.0,74.6711,74.6711,74.3846,74.5087,48700.0
2014-03-11 12:30:00,78.03,78.08,77.93,78.04,29300.0,74.5183,74.566,74.4228,74.5278,29300.0
2014-03-11 13:00:00,78.04,78.04,77.79,77.8,37500.0,74.5278,74.5278,74.2891,74.2986,37500.0
2014-03-11 13:30:00,77.8,77.91,77.74,77.74,34500.0,74.2986,74.4037,74.2413,74.2413,34500.0
2014-03-11 14:00:00,77.74,77.76,77.29,77.4,60800.0,74.2413,74.2604,73.8116,73.9166,60800.0
2014-03-11 14:30:00,77.39,77.4,77.06,77.09,85500.0,73.9071,73.9166,73.5919,73.6206,85500.0
2014-03-11 15:00:00,77.1,77.1,76.97,77.01,95700.0,73.6301,73.6301,73.506,73.5442,95700.0
2014-03-11 15:30:00,77.01,77.11,76.88,77.1,167000.0,73.5442,73.6397,73.42,73.6301,167000.0
2014-03-12 09:30:00,76.51,76.74,75.67,75.8,78000.0,73.0667,73.2863,72.2645,72.3886,78000.0
2014-03-12 10:00:00,75.83,76.37,75.79,76.3,47200.0,72.4173,72.933,72.3791,72.8661,47200.0
2014-03-12 10:30:00,76.29,76.51,76.23,76.5,54400.0,72.8566,73.0667,72.7993,73.0571,54400.0
2014-03-12 11:00:00,76.5,76.5,76.31,76.4,74000.0,73.0571,73.0571,72.8757,72.9616,74000.0
2014-03-12 11:30:00,76.45,76.51,76.4,76.43,53600.0,73.0094,73.0667,72.9616,72.9903,53600.0
2014-03-12 12:00:00,76.41,76.66,76.37,76.61,100600.0,72.9712,73.2099,72.933,73.1622,100600.0
2014-03-12 12:30:00,76.58,76.58,76.5,76.53,145700.0,73.1335,73.1335,73.0571,73.0858,145700.0
2014-03-12 13:00:00,76.52,76.67,76.45,76.63,71600.0,73.0762,73.2195,73.0094,73.1813,71600.0
2014-03-12 13:30:00,76.64,76.87,76.63,76.87,56000.0,73.1908,73.4105,73.1813,73.4105,56000.0
2014-03-12 14:00:00,76.87,77.05,76.73,76.94,84100.0,73.4105,73.5824,73.2768,73.4773,84100.0
2014-03-12 14:30:00,76.95,76.97,76.8,76.8,39500.0,73.4869,73.506,73.3436,73.3436,39500.0
2014-03-12 15:00:00,76.8,76.86,76.58,76.66,149400.0,73.3436,73.4009,73.1335,73.2099,149400.0
2014-03-12 15:30:00,76.65,76.78,76.6,76.77,172200.0,73.2004,73.3245,73.1526,73.315,172200.0
2014-03-13 09:30:00,77.13,77.23,76.5,76.52,53400.0,73.6588,73.7543,73.0571,73.0762,53400.0
2014-03-13 10:00:00,76.54,76.67,76.2,76.28,78400.0,73.0953,73.2195,72.7706,72.847,78400.0
2014-03-13 10:30:00,76.31,76.31,75.9,75.9,35000.0,72.8757,72.8757,72.4841,72.4841,35000.0
2014-03-13 11:00:00,75.89,75.94,75.5,75.5,47600.0,72.4746,72.5223,72.1021,72.1021,47600.0
2014-03-13 11:30:00,75.53,75.65,75.22,75.27,81700.0,72.1308,72.2454,71.8347,71.8825,81700.0
2014-03-13 12:00:00,75.3,75.39,75.16,75.34,95400.0,71.9111,71.9971,71.7774,71.9493,95400.0
2014-03-13 12:30:00,75.34,75.38,74.92,74.98,124000.0,71.9493,71.9875,71.5482,71.6055,124000.0
2014-03-13 13:00:00,74.99,74.99,74.6,74.94,139300.0,71.6151,71.6151,71.2426,71.5673,139300.0
2014-03-13 13:30:00,74.94,74.94,74.66,74.78,51000.0,71.5673,71.5673,71.2999,71.4145,51000.0
2014-03-13 14:00:00,74.79,74.88,74.72,74.82,86500.0,71.4241,71.51,71.3572,71.4527,86500.0
2014-03-13 14:30:00,74.8,74.93,74.73,74.9,136900.0,71.4336,71.5578,71.3668,71.5291,136900.0
2014-03-13 15:00:00,74.91,75.07,74.9,75.07,85800.0,71.5387,71.6915,71.5291,71.6915,85800.0
2014-03-13 15:30:00,75.02,75.22,75.0,75.11,133300.0,71.6437,71.8347,71.6246,71.7297,133300.0
2014-03-14 09:30:00,74.91,75.47,74.83,74.89,98500.0,71.5387,72.0735,71.4623,71.5196,98500.0
2014-03-14 10:00:00,74.93,75.15,74.84,74.9,118800.0,71.5578,71.7679,71.4718,71.5291,118800.0
2014-03-14 10:30:00,74.9,75.02,74.75,74.78,33900.0,71.5291,71.6437,71.3859,71.4145,33900.0
2014-03-14 11:00:00,74.79,74.8,74.2,74.27,50400.0,71.4241,71.4336,70.8606,70.9275,50400.0
2014-03-14 11:30:00,74.28,74.56,74.22,74.35,89500.0,70.937,71.2044,70.8797,71.0039,89500.0
2014-03-14 12:00:00,74.35,74.39,74.19,74.27,63600.0,71.0039,71.0421,70.8511,70.9275,63600.0
2014-03-14 12:30:00,74.28,74.49,74.2,74.4,38700.0,70.937,71.1376,70.8606,71.0516,38700.0
2014-03-14 13:00:00,74.43,74.54,74.3,74.36,43700.0,71.0803,71.1853,70.9561,71.0134,43700.0
2014-03-14 13:30:00,74.37,74.65,74.37,74.64,41000.0,71.023,71.2904,71.023,71.2808,41000.0
2014-03-14 14:00:00,74.63,74.91,74.59,74.87,50600.0,71.2713,71.5387,71.2331,71.5005,50600.0
2014-03-14 14:30:00,74.87,74.9,74.71,74.71,59900.0,71.5005,71.5291,71.3477,71.3477,59900.0
2014-03-14 15:00:00,74.7,74.83,74.53,74.59,106100.0,71.3381,71.4623,71.1758,71.2331,106100.0
2014-03-14 15:30:00,74.59,74.66,74.48,74.59,232600.0,71.2331,71.2999,71.128,71.2331,232600.0
2014-03-17 09:30:00,74.81,75.6,74.59,75.13,61400.0,71.4432,72.1976,71.2331,71.7488,61400.0
2014-03-17 10:00:00,75.12,75.44,75.0,75.09,23900.0,71.7392,72.0448,71.6246,71.7106,23900.0
2014-03-17 10:30:00,75.1,75.11,74.8,74.86,35700.0,71.7201,71.7297,71.4336,71.4909,35700.0
2014-03-17 11:00:00,74.89,74.92,74.83,74.9,37900.0,71.5196,71.5482,71.4623,71.5291,37900.0
2014-03-17 11:30:00,74.92,74.93,74.76,74.87,24800.0,71.5482,71.5578,71.3954,71.5005,24800.0
2014-03-17 12:00:00,74.87,74.95,74.78,74.79,15000.0,71.5005,71.5769,71.4145,71.4241,15000.0
2014-03-17 12:30:00,74.79,74.83,74.65,74.67,18700.0,71.4241,71.4623,71.2904,71.3095,18700.0
2014-03-17 13:00:00,74.67,74.74,74.64,74.66,9900.0,71.3095,71.3763,71.2808,71.2999,9900.0
2014-03-17 13:30:00,74.68,74.75,74.63,74.68,10500.0,71.319,71.3859,71.2713,71.319,10500.0
2014-03-17 14:00:00,74.68,74.73,74.64,74.67,20200.0,71.319,71.3668,71.2808,71.3095,20200.0
2014-03-17 14:30:00,74.67,74.67,74.45,74.58,67800.0,71.3095,71.3095,71.0994,71.2235,67800.0
2014-03-17 15:00:00,74.59,74.7,74.47,74.51,29000.0,71.2331,71.3381,71.1185,71.1567,29000.0
2014-03-17 15:30:00,74.51,74.52,74.29,74.35,100100.0,71.1567,71.1662,70.9466,71.0039,100100.0
2014-03-18 09:30:00,75.74,77.33,75.68,76.57,305800.0,72.3313,73.8498,72.274,73.124,305800.0
2014-03-18 10:00:00,76.57,76.58,76.34,76.45,202500.0,73.124,73.1335,72.9043,73.0094,202500.0
2014-03-18 10:30:00,76.46,76.75,76.29,76.43,93000.0,73.0189,73.2959,72.8566,72.9903,93000.0
2014-03-18 11:00:00,76.43,76.51,76.26,76.39,59500.0,72.9903,73.0667,72.8279,72.9521,59500.0
2014-03-18 11:30:00,76.36,76.47,76.22,76.39,42700.0,72.9234,73.0285,72.7897,72.9521,42700.0
2014-03-18 12:00:00,76.4,76.42,76.14,76.2,63600.0,72.9616,72.9807,72.7133,72.7706,63600.0
2014-03-18 12:30:00,76.19,76.29,76.08,76.21,105000.0,72.7611,72.8566,72.656,72.7802,105000.0
2014-03-18 13:00:00,76.21,76.49,76.14,76.48,56100.0,72.7802,73.0476,72.7133,73.038,56100.0
2014-03-18 13:30:00,76.49,77.09,76.47,77.02,80100.0,73.0476,73.6206,73.0285,73.5537,80100.0
2014-03-18 14:00:00,77.02,77.08,76.83,76.91,48600.0,73.5537,73.611,73.3723,73.4487,48600.0
2014-03-18 14:30:00,76.91,76.94,76.68,76.75,47700.0,73.4487,73.4773,73.229,73.2959,47700.0
2014-03-18 15:00:00,76.76,77.0,76.76,76.93,64400.0,73.3054,73.5346,73.3054,73.4678,64400.0
2014-03-18 15:30:00,76.92,76.98,76.86,76.94,140700.0,73.4582,73.5155,73.4009,73.4773,140700.0
2014-03-19 09:30:00,76.9,77.53,76.66,77.42,73200.0,73.4391,74.0408,73.2099,73.9357,73200.0
2014-03-19 10:00:00,77.52,77.87,77.22,77.75,37100.0,74.0312,74.3655,73.7447,74.2509,37100.0
2014-03-19 10:30:00,77.73,77.86,77.52,77.82,38900.0,74.2318,74.3559,74.0312,74.3177,38900.0
2014-03-19 11:00:00,77.79,77.79,77.51,77.59,30200.0,74.2891,74.2891,74.0217,74.0981,30200.0
2014-03-19 11:30:00,77.51,77.76,77.43,77.5,22400.0,74.0217,74.2604,73.9453,74.0121,22400.0
2014-03-19 12:00:00,77.5,77.73,77.45,77.54,107400.0,74.0121,74.2318,73.9644,74.0503,107400.0
2014-03-19 12:30:00,77.51,77.6,77.38,77.51,18600.0,74.0217,74.1076,73.8975,74.0217,18600.0
2014-03-19 13:00:00,77.54,77.56,77.26,77.27,21200.0,74.0503,74.0694,73.7829,73.7925,21200.0
2014-03-19 13:30:00,77.26,77.3,77.2,77.24,10700.0,73.7829,73.8211,73.7256,73.7638,10700.0
2014-03-19 14:00:00,77.25,77.35,76.93,77.23,46200.0,73.7734,73.8689,73.4678,73.7543,46200.0
2014-03-19 14:30:00,77.26,77.32,77.15,77.19,28700.0,73.7829,73.8402,73.6779,73.7161,28700.0
2014-03-19 15:00:00,77.19,77.32,76.71,76.77,43100.0,73.7161,73.8402,73.2577,73.315,43100.0
2014-03-19 15:30:00,76.84,77.05,76.72,76.88,88000.0,73.3818,73.5824,73.2672,73.42,88000.0
2014-03-20 09:30:00,76.89,77.59,76.82,77.45,52000.0,73.4296,74.0981,73.3627,73.9644,52000.0
2014-03-20 10:00:00,77.49,77.74,77.29,77.52,40700.0,74.0026,74.2413,73.8116,74.0312,40700.0
2014-03-20 10:30:00,77.52,77.6,77.48,77.49,34600.0,74.0312,74.1076,73.993,74.0026,34600.0
2014-03-20 11:00:00,77.49,77.54,77.08,77.1,32600.0,74.0026,74.0503,73.611,73.6301,32600.0
2014-03-20 11:30:00,77.11,77.18,76.99,77.13,26400.0,73.6397,73.7065,73.5251,73.6588,26400.0
2014-03-20 12:00:00,77.1,77.27,77.03,77.21,26700.0,73.6301,73.7925,73.5633,73.7352,26700.0
2014-03-20 12:30:00,77.25,77.35,77.25,77.27,23000.0,73.7734,73.8689,73.7734,73.7925,23000.0
2014-03-20 13:00:00,77.27,77.3,77.07,77.08,20000.0,73.7925,73.8211,73.6015,73.611,20000.0
2014-03-20 13:30:00,77.11,77.56,77.09,77.56,43600.0,73.6397,74.0694,73.6206,74.0694,43600.0
2014-03-20 14:00:00,77.56,77.59,77.16,77.27,85100.0,74.0694,74.0981,73.6874,73.7925,85100.0
2014-03-20 14:30:00,77.27,77.27,76.95,76.98,36700.0,73.7925,73.7925,73.4869,73.5155,36700.0
2014-03-20 15:00:00,76.98,77.02,76.84,76.84,48300.0,73.5155,73.5537,73.3818,73.3818,48300.0
2014-03-20 15:30:00,76.85,76.86,76.73,76.82,99700.0,73.3914,73.4009,73.2768,73.3627,99700.0
2014-03-21 09:30:00,77.2,77.2,76.73,76.79,169600.0,73.7256,73.7256,73.2768,73.3341,169600.0
2014-03-21 10:00:00,76.76,77.25,76.73,77.0,87100.0,73.3054,73.7734,73.2768,73.5346,87100.0
2014-03-21 10:30:00,77.01,77.15,76.86,77.05,57800.0,73.5442,73.6779,73.4009,73.5824,57800.0
2014-03-21 11:00:00,77.08,77.15,76.85,77.02,78600.0,73.611,73.6779,73.3914,73.5537,78600.0
2014-03-21 11:30:00,77.02,77.03,76.78,76.97,90000.0,73.5537,73.5633,73.3245,73.506,90000.0
2014-03-21 12:00:00,76.96,77.03,76.86,76.95,15100.0,73.4964,73.5633,73.4009,73.4869,15100.0
2014-03-21 12:30:00,76.97,76.99,76.83,76.87,16200.0,73.506,73.5251,73.3723,73.4105,16200.0
2014-03-21 13:00:00,76.84,76.85,76.54,76.55,18100.0,73.3818,73.3914,73.0953,73.1049,18100.0
2014-03-21 13:30:00,76.55,76.58,76.19,76.19,31200.0,73.1049,73.1335,72.7611,72.7611,31200.0
2014-03-21 14:00:00,76.19,76.28,75.89,75.91,39600.0,72.7611,72.847,72.4746,72.4937,39600.0
2014-03-21 14:30:00,75.91,76.02,75.8,76.02,43500.0,72.4937,72.5987,72.3886,72.5987,43500.0
2014-03-21 15:00:00,75.99,75.99,75.69,75.81,45300.0,72.5701,72.5701,72.2836,72.3982,45300.0
2014-03-21 15:30:00,75.81,75.82,75.52,75.6,172100.0,72.3982,72.4077,72.1212,72.1976,172100.0
2014-03-24 09:30:00,75.6,76.14,75.41,75.48,41300.0,72.1976,72.7133,72.0162,72.083,41300.0
2014-03-24 10:00:00,75.46,75.46,75.09,75.26,35600.0,72.0639,72.0639,71.7106,71.8729,35600.0
2014-03-24 10:30:00,75.24,75.26,75.01,75.12,37800.0,71.8538,71.8729,71.6342,71.7392,37800.0
2014-03-24 11:00:00,75.14,75.14,74.73,74.84,36100.0,71.7583,71.7583,71.3668,71.4718,36100.0
2014-03-24 11:30:00,74.83,74.97,74.7,74.75,41700.0,71.4623,71.596,71.3381,71.3859,41700.0
2014-03-24 12:00:00,74.75,74.83,74.74,74.77,19500.0,71.3859,71.4623,71.3763,71.405,19500.0
2014-03-24 12:30:00,74.77,74.93,74.75,74.81,15900.0,71.405,71.5578,71.3859,71.4432,15900.0
2014-03-24 13:00:00,74.82,75.0,74.82,74.92,35100.0,71.4527,71.6246,71.4527,71.5482,35100.0
2014-03-24 13:30:00,74.94,75.11,74.91,75.02,31300.0,71.5673,71.7297,71.5387,71.6437,31300.0
2014-03-24 14:00:00,75.0,75.1,74.99,75.01,55400.0,71.6246,71.7201,71.6151,71.6342,55400.0
2014-03-24 14:30:00,75.02,75.26,75.01,75.24,38000.0,71.6437,71.8729,71.6342,71.8538,38000.0
2014-03-24 15:00:00,75.22,75.31,75.07,75.31,48800.0,71.8347,71.9207,71.6915,71.9207,48800.0
2014-03-24 15:30:00,75.33,75.42,75.26,75.28,180200.0,71.9398,72.0257,71.8729,71.892,180200.0
2014-03-25 09:30:00,75.63,76.29,75.52,76.11,45400.0,72.2263,72.8566,72.1212,72.6847,45400.0
2014-03-25 10:00:00,76.14,76.82,76.14,76.51,102300.0,72.7133,73.3627,72.7133,73.0667,102300.0
2014-03-25 10:30:00,76.5,76.51,75.99,75.99,41300.0,73.0571,73.0667,72.5701,72.5701,41300.0
2014-03-25 11:00:00,75.98,76.22,75.89,75.91,59300.0,72.5605,72.7897,72.4746,72.4937,59300.0
2014-03-25 11:30:00,75.91,75.91,75.43,75.53,31100.0,72.4937,72.4937,72.0353,72.1308,31100.0
2014-03-25 12:00:00,75.54,75.54,75.19,75.25,21500.0,72.1403,72.1403,71.8061,71.8634,21500.0
2014-03-25 12:30:00,75.26,75.66,75.26,75.63,24400.0,71.8729,72.2549,71.8729,72.2263,24400.0
2014-03-25 13:00:00,75.61,75.94,75.51,75.94,21800.0,72.2072,72.5223,72.1117,72.5223,21800.0
2014-03-25 13:30:00,75.91,75.94,75.71,75.89,23500.0,72.4937,72.5223,72.3027,72.4746,23500.0
2014-03-25 14:00:00,75.85,75.94,75.79,75.91,39100.0,72.4364,72.5223,72.3791,72.4937,39100.0
2014-03-25 14:30:00,75.91,75.97,75.87,75.96,42200.0,72.4937,72.551,72.4555,72.5414,42200.0
2014-03-25 15:00:00,75.94,76.19,75.94,76.1,43500.0,72.5223,72.7611,72.5223,72.6751,43500.0
2014-03-25 15:30:00,76.1,76.17,75.95,75.98,110900.0,72.6751,72.742,72.5319,72.5605,110900.0
2014-03-26 09:30:00,76.52,78.09,76.27,78.06,58300.0,73.0762,74.5756,72.8375,74.5469,58300.0
2014-03-26 10:00:00,78.0,79.05,77.87,78.46,108800.0,74.4896,75.4923,74.3655,74.9289,108800.0
2014-03-26 10:30:00,78.46,78.65,78.0,78.18,74800.0,74.9289,75.1103,74.4896,74.6615,74800.0
2014-03-26 11:00:00,78.19,78.97,78.19,78.39,138500.0,74.6711,75.4159,74.6711,74.8621,138500.0
2014-03-26 11:30:00,78.33,78.7,78.28,78.65,164500.0,74.8048,75.1581,74.757,75.1103,164500.0
2014-03-26 12:00:00,78.62,78.64,78.32,78.45,41900.0,75.0817,75.1008,74.7952,74.9194,41900.0
2014-03-26 12:30:00,78.43,78.81,78.4,78.8,68400.0,74.9003,75.2631,74.8716,75.2536,68400.0
2014-03-26 13:00:00,78.8,78.81,78.19,78.19,46100.0,75.2536,75.2631,74.6711,74.6711,46100.0
2014-03-26 13:30:00,78.19,78.36,78.08,78.28,87700.0,74.6711,74.8334,74.566,74.757,87700.0
2014-03-26 14:00:00,78.25,78.33,78.11,78.28,102200.0,74.7284,74.8048,74.5947,74.757,102200.0
2014-03-26 14:30:00,78.27,78.55,78.12,78.48,57200.0,74.7475,75.0149,74.6042,74.948,57200.0
2014-03-26 15:00:00,78.49,78.51,78.11,78.15,115800.0,74.9576,74.9767,74.5947,74.6329,115800.0
2014-03-26 15:30:00,78.15,78.3,78.15,78.17,174500.0,74.6329,74.7761,74.6329,74.652,174500.0
2014-03-27 09:30:00,78.25,78.34,77.5,77.88,41100.0,74.7284,74.8143,74.0121,74.375,41100.0
2014-03-27 10:00:00,77.83,78.3,77.68,77.95,38200.0,74.3273,74.7761,74.184,74.4419,38200.0
2014-03-27 10:30:00,77.92,77.96,77.74,77.79,28000.0,74.4132,74.4514,74.2413,74.2891,28000.0
2014-03-27 11:00:00,77.82,77.95,77.7,77.83,33200.0,74.3177,74.4419,74.2031,74.3273,33200.0
2014-03-27 11:30:00,77.8,77.86,77.68,77.83,35500.0,74.2986,74.3559,74.184,74.3273,35500.0
2014-03-27 12:00:00,77.83,78.2,77.72,78.13,41700.0,74.3273,74.6806,74.2222,74.6138,41700.0
2014-03-27 12:30:00,78.15,78.2,77.89,77.96,33300.0,74.6329,74.6806,74.3846,74.4514,33300.0
2014-03-27 13:00:00,77.97,78.13,77.85,77.87,50600.0,74.461,74.6138,74.3464,74.3655,50600.0
2014-03-27 13:30:00,77.84,78.13,77.8,78.01,49500.0,74.3368,74.6138,74.2986,74.4992,49500.0
2014-03-27 14:00:00,78.01,78.04,77.74,77.97,21100.0,74.4992,74.5278,74.2413,74.461,21100.0
2014-03-27 14:30:00,77.97,78.16,77.85,78.14,34800.0,74.461,74.6424,74.3464,74.6233,34800.0
2014-03-27 15:00:00,78.11,78.24,78.04,78.24,33100.0,74.5947,74.7188,74.5278,74.7188,33100.0
2014-03-27 15:30:00,78.26,78.3,78.13,78.22,84100.0,74.7379,74.7761,74.6138,74.6997,84100.0
2014-03-28 09:30:00,78.6,80.43,78.6,80.42,57900.0,75.0626,76.8102,75.0626,76.8007,57900.0
2014-03-28 10:00:00,80.47,80.63,80.11,80.14,55200.0,76.8484,77.0012,76.5046,76.5333,55200.0
2014-03-28 10:30:00,80.16,80.29,79.97,80.28,31200.0,76.5524,76.6765,76.3709,76.667,31200.0
2014-03-28 11:00:00,80.31,80.48,80.06,80.17,67800.0,76.6956,76.858,76.4569,76.5619,67800.0
2014-03-28 11:30:00,80.17,80.24,80.01,80.19,38600.0,76.5619,76.6288,76.4091,76.581,38600.0
2014-03-28 12:00:00,80.2,80.21,80.03,80.14,19600.0,76.5906,76.6001,76.4282,76.5333,19600.0
2014-03-28 12:30:00,80.14,80.2,80.06,80.09,23900.0,76.5333,76.5906,76.4569,76.4855,23900.0
2014-03-28 13:00:00,80.07,80.27,80.07,80.11,92900.0,76.4664,76.6574,76.4664,76.5046,92900.0
2014-03-28 13:30:00,80.11,80.11,79.85,79.89,33600.0,76.5046,76.5046,76.2563,76.2945,33600.0
2014-03-28 14:00:00,79.88,79.89,79.66,79.73,48200.0,76.285,76.2945,76.0749,76.1417,48200.0
2014-03-28 14:30:00,79.74,79.8,79.62,79.75,27200.0,76.1513,76.2086,76.0367,76.1608,27200.0
2014-03-28 15:00:00,79.77,79.8,79.6,79.78,50600.0,76.1799,76.2086,76.0176,76.1895,50600.0
2014-03-28 15:30:00,79.79,79.88,79.63,79.71,140700.0,76.199,76.285,76.0462,76.1226,140700.0
2014-03-31 09:30:00,80.6,80.97,79.91,80.72,43100.0,76.9726,77.3259,76.3136,77.0872,43100.0
2014-03-31 10:00:00,80.72,80.98,80.61,80.68,25800.0,77.0872,77.3355,76.9821,77.049,25800.0
2014-03-31 10:30:00,80.69,80.98,80.69,80.82,41000.0,77.0585,77.3355,77.0585,77.1827,41000.0
2014-03-31 11:00:00,80.83,80.98,80.7,80.93,35200.0,77.1922,77.3355,77.0681,77.2877,35200.0
2014-03-31 11:30:00,80.92,80.94,80.81,80.89,15100.0,77.2782,77.2973,77.1731,77.2495,15100.0
2014-03-31 12:00:00,80.9,81.3,80.9,81.21,66600.0,77.2591,77.6411,77.2591,77.5551,66600.0
2014-03-31 12:30:00,81.21,81.26,81.08,81.19,20700.0,77.5551,77.6029,77.431,77.536,20700.0
2014-03-31 13:00:00,81.18,81.25,81.1,81.17,20500.0,77.5265,77.5933,77.4501,77.5169,20500.0
2014-03-31 13:30:00,81.19,81.38,81.18,81.23,98900.0,77.536,77.7175,77.5265,77.5742,98900.0
2014-03-31 14:00:00,81.22,81.71,81.22,81.71,159400.0,77.5647,78.0326,77.5647,78.0326,159400.0
2014-03-31 14:30:00,81.68,81.89,81.65,81.86,48700.0,78.004,78.2045,77.9753,78.1759,48700.0
2014-03-31 15:00:00,81.85,81.92,81.6,81.91,60200.0,78.1663,78.2332,77.9276,78.2236,60200.0
2014-03-31 15:30:00,81.91,82.14,81.9,82.06,188400.0,78.2236,78.4433,78.2141,78.3669,188400.0
2014-04-01 09:30:00,82.16,82.96,81.84,82.13,44400.0,78.4624,79.2264,78.1568,78.4337,44400.0
2014-04-01 10:00:00,82.2,82.5,82.2,82.48,41600.0,78.5006,78.7871,78.5006,78.768,41600.0
2014-04-01 10:30:00,82.49,82.57,82.37,82.56,62900.0,78.7775,78.8539,78.6629,78.8444,62900.0
2014-04-01 11:00:00,82.55,82.59,82.41,82.47,83600.0,78.8348,78.873,78.7011,78.7584,83600.0
2014-04-01 11:30:00,82.47,82.5,81.93,82.0,52000.0,78.7584,78.7871,78.2427,78.3096,52000.0
2014-04-01 12:00:00,82.0,82.25,81.98,82.01,30700.0,78.3096,78.5483,78.2905,78.3191,30700.0
2014-04-01 12:30:00,82.02,82.23,82.0,82.17,24300.0,78.3287,78.5292,78.3096,78.4719,24300.0
2014-04-01 13:00:00,82.19,82.21,82.08,82.17,26500.0,78.491,78.5101,78.386,78.4719,26500.0
2014-04-01 13:30:00,82.17,82.17,82.02,82.17,37700.0,78.4719,78.4719,78.3287,78.4719,37700.0
2014-04-01 14:00:00,82.19,82.48,82.19,82.33,79900.0,78.491,78.768,78.491,78.6247,79900.0
2014-04-01 14:30:00,82.33,82.41,82.23,82.29,41300.0,78.6247,78.7011,78.5292,78.5865,41300.0
2014-04-01 15:00:00,82.29,82.36,82.23,82.3,97300.0,78.5865,78.6534,78.5292,78.5961,97300.0
2014-04-01 15:30:00,82.3,82.31,82.19,82.3,130900.0,78.5961,78.6056,78.491,78.5961,130900.0
2014-04-02 09:30:00,82.5,82.8,82.14,82.51,42000.0,78.7871,79.0736,78.4433,78.7966,42000.0
2014-04-02 10:00:00,82.37,82.83,82.36,82.82,50200.0,78.6629,79.1022,78.6534,79.0927,50200.0
2014-04-02 10:30:00,82.8,82.82,82.58,82.74,40900.0,79.0736,79.0927,78.8635,79.0163,40900.0
2014-04-02 11:00:00,82.78,82.94,82.59,82.59,85400.0,79.0545,79.2073,78.873,78.873,85400.0
2014-04-02 11:30:00,82.59,82.61,82.41,82.51,38000.0,78.873,78.8921,78.7011,78.7966,38000.0
2014-04-02 12:00:00,82.53,82.56,82.43,82.53,19700.0,78.8157,78.8444,78.7202,78.8157,19700.0
2014-04-02 12:30:00,82.54,82.69,82.48,82.69,16200.0,78.8253,78.9685,78.768,78.9685,16200.0
2014-04-02 13:00:00,82.66,82.66,82.51,82.54,29700.0,78.9399,78.9399,78.7966,78.8253,29700.0
2014-04-02 13:30:00,82.54,82.57,82.48,82.54,47600.0,78.8253,78.8539,78.768,78.8253,47600.0
2014-04-02 14:00:00,82.53,82.6,82.49,82.5,17900.0,78.8157,78.8826,78.7775,78.7871,17900.0
2014-04-02 14:30:00,82.5,82.53,82.46,82.48,24100.0,78.7871,78.8157,78.7489,78.768,24100.0
2014-04-02 15:00:00,82.48,82.55,82.45,82.51,34200.0,78.768,78.8348,78.7393,78.7966,34200.0
2014-04-02 15:30:00,82.55,82.66,82.5,82.56,100200.0,78.8348,78.9399,78.7871,78.8444,100200.0
2014-04-03 09:30:00,82.61,83.32,82.61,83.3,65000.0,78.8921,79.5702,78.8921,79.5511,65000.0
2014-04-03 10:00:00,83.3,83.43,83.06,83.25,99500.0,79.5511,79.6752,79.3219,79.5033,99500.0
2014-04-03 10:30:00,83.2,83.25,82.73,82.95,76100.0,79.4556,79.5033,79.0067,79.2168,76100.0
2014-04-03 11:00:00,82.92,82.96,82.65,82.79,65000.0,79.1882,79.2264,78.9303,79.064,65000.0
2014-04-03 11:30:00,82.81,82.92,82.66,82.81,502600.0,79.0831,79.1882,78.9399,79.0831,502600.0
2014-04-03 12:00:00,82.78,82.91,82.75,82.81,21000.0,79.0545,79.1786,79.0258,79.0831,21000.0
2014-04-03 12:30:00,82.77,82.77,82.45,82.52,20100.0,79.0449,79.0449,78.7393,78.8062,20100.0
2014-04-03 13:00:00,82.53,82.74,82.45,82.72,21100.0,78.8157,79.0163,78.7393,78.9972,21100.0
2014-04-03 13:30:00,82.76,82.99,82.75,82.9,26400.0,79.0354,79.255,79.0258,79.1691,26400.0
2014-04-03 14:00:00,82.85,82.93,82.78,82.78,16300.0,79.1213,79.1977,79.0545,79.0545,16300.0
2014-04-03 14:30:00,82.79,82.92,82.74,82.92,34200.0,79.064,79.1882,79.0163,79.1882,34200.0
2014-04-03 15:00:00,82.92,83.29,82.92,83.26,63000.0,79.1882,79.5415,79.1882,79.5129,63000.0
2014-04-03 15:30:00,83.27,83.28,83.03,83.05,145500.0,79.5224,79.532,79.2932,79.3123,145500.0
2014-04-04 09:30:00,83.69,84.11,83.2,83.97,50300.0,79.9235,80.3246,79.4556,80.1909,50300.0
2014-04-04 10:00:00,83.93,84.26,83.84,84.26,90000.0,80.1527,80.4679,80.0668,80.4679,90000.0
2014-04-04 10:30:00,84.27,84.48,84.06,84.36,59500.0,80.4774,80.678,80.2769,80.5634,59500.0
2014-04-04 11:00:00,84.33,84.43,83.44,83.48,68300.0,80.5347,80.6302,79.6848,79.723,68300.0
2014-04-04 11:30:00,83.49,83.6,82.85,83.04,82200.0,79.7325,79.8376,79.1213,79.3028,82200.0
2014-04-04 12:00:00,82.99,83.27,82.9,82.99,81300.0,79.255,79.5224,79.1691,79.255,81300.0
2014-04-04 12:30:00,82.97,83.07,82.5,82.69,57200.0,79.2359,79.3314,78.7871,78.9685,57200.0
2014-04-04 13:00:00,82.65,82.77,82.27,82.38,61100.0,78.9303,79.0449,78.5674,78.6725,61100.0
2014-04-04 13:30:00,82.29,82.37,81.8,81.96,45300.0,78.5865,78.6629,78.1186,78.2714,45300.0
2014-04-04 14:00:00,81.95,81.98,81.3,81.36,35900.0,78.2618,78.2905,77.6411,77.6984,35900.0
2014-04-04 14:30:00,81.36,81.44,81.23,81.34,47600.0,77.6984,77.7748,77.5742,77.6793,47600.0
2014-04-04 15:00:00,81.34,81.61,81.3,81.54,78200.0,77.6793,77.9371,77.6411,77.8703,78200.0
2014-04-04 15:30:00,81.54,81.56,81.3,81.33,109300.0,77.8703,77.8894,77.6411,77.6697,109300.0
2014-04-07 09:30:00,81.08,81.12,79.88,80.09,36200.0,77.431,77.4692,76.285,76.4855,36200.0
2014-04-07 10:00:00,80.13,80.54,79.99,80.08,83800.0,76.5237,76.9153,76.39,76.476,83800.0
2014-04-07 10:30:00,80.08,80.18,79.45,79.59,49700.0,76.476,76.5715,75.8743,76.008,49700.0
2014-04-07 11:00:00,79.55,79.7,79.11,79.32,45200.0,75.9698,76.1131,75.5496,75.7502,45200.0
2014-04-07 11:30:00,79.31,79.44,78.56,78.62,96800.0,75.7406,75.8648,75.0244,75.0817,96800.0
2014-04-07 12:00:00,78.61,78.62,78.3,78.52,35200.0,75.0722,75.0817,74.7761,74.9862,35200.0
2014-04-07 12:30:00,78.47,78.78,78.33,78.78,70800.0,74.9385,75.2345,74.8048,75.2345,70800.0
2014-04-07 13:00:00,78.74,78.8,77.95,78.09,86700.0,75.1963,75.2536,74.4419,74.5756,86700.0
2014-04-07 13:30:00,78.07,78.12,77.83,77.91,65500.0,74.5565,74.6042,74.3273,74.4037,65500.0
2014-04-07 14:00:00,77.91,77.95,77.26,77.26,67800.0,74.4037,74.4419,73.7829,73.7829,67800.0
2014-04-07 14:30:00,77.25,77.42,77.12,77.34,198600.0,73.7734,73.9357,73.6492,73.8593,198600.0
2014-04-07 15:00:00,77.32,78.09,77.19,78.0,122000.0,73.8402,74.5756,73.7161,74.4896,122000.0
2014-04-07 15:30:00,78.0,78.04,77.7,77.85,155400.0,74.4896,74.5278,74.2031,74.3464,155400.0
2014-04-08 09:30:00,77.68,78.25,77.38,77.69,34400.0,74.184,74.7284,73.8975,74.1936,34400.0
2014-04-08 10:00:00,77.59,77.78,76.57,76.66,74300.0,74.0981,74.2795,73.124,73.2099,74300.0
2014-04-08 10:30:00,76.59,77.32,76.58,77.07,107400.0,73.1431,73.8402,73.1335,73.6015,107400.0
2014-04-08 11:00:00,77.07,77.92,77.07,77.78,70900.0,73.6015,74.4132,73.6015,74.2795,70900.0
2014-04-08 11:30:00,77.77,78.04,77.64,77.8,61900.0,74.27,74.5278,74.1458,74.2986,61900.0
2014-04-08 12:00:00,77.79,78.06,77.69,78.06,35300.0,74.2891,74.5469,74.1936,74.5469,35300.0
2014-04-08 12:30:00,78.05,78.3,77.97,78.26,25700.0,74.5374,74.7761,74.461,74.7379,25700.0
2014-04-08 13:00:00,78.27,78.37,78.12,78.33,29000.0,74.7475,74.843,74.6042,74.8048,29000.0
2014-04-08 13:30:00,78.34,78.34,77.81,78.02,75100.0,74.8143,74.8143,74.3082,74.5087,75100.0
2014-04-08 14:00:00,78.01,78.03,77.81,77.92,40700.0,74.4992,74.5183,74.3082,74.4132,40700.0
2014-04-08 14:30:00,77.92,78.01,77.72,77.74,36800.0,74.4132,74.4992,74.2222,74.2413,36800.0
2014-04-08 15:00:00,77.74,77.85,77.58,77.85,64300.0,74.2413,74.3464,74.0885,74.3464,64300.0
2014-04-08 15:30:00,77.85,77.94,77.75,77.79,112300.0,74.3464,74.4323,74.2509,74.2891,112300.0
2014-04-09 09:30:00,77.67,78.03,77.17,77.4,41600.0,74.1745,74.5183,73.697,73.9166,41600.0
2014-04-09 10:00:00,77.41,77.72,76.99,77.11,98400.0,73.9262,74.2222,73.5251,73.6397,98400.0
2014-04-09 10:30:00,77.09,77.3,77.05,77.23,67700.0,73.6206,73.8211,73.5824,73.7543,67700.0
2014-04-09 11:00:00,77.23,77.37,77.07,77.14,58300.0,73.7543,73.888,73.6015,73.6683,58300.0
2014-04-09 11:30:00,77.18,77.58,77.18,77.52,37000.0,73.7065,74.0885,73.7065,74.0312,37000.0
2014-04-09 12:00:00,77.46,77.91,77.39,77.82,42000.0,73.9739,74.4037,73.9071,74.3177,42000.0
2014-04-09 12:30:00,77.82,77.85,77.58,77.67,34500.0,74.3177,74.3464,74.0885,74.1745,34500.0
2014-04-09 13:00:00,77.67,77.77,77.59,77.69,23900.0,74.1745,74.27,74.0981,74.1936,23900.0
2014-04-09 13:30:00,77.65,77.73,77.61,77.67,24100.0,74.1554,74.2318,74.1172,74.1745,24100.0
2014-04-09 14:00:00,77.69,77.96,77.69,77.93,33600.0,74.1936,74.4514,74.1936,74.4228,33600.0
2014-04-09 14:30:00,77.99,78.01,77.69,77.73,66700.0,74.4801,74.4992,74.1936,74.2318,66700.0
2014-04-09 15:00:00,77.72,77.86,77.69,77.76,40000.0,74.2222,74.3559,74.1936,74.2604,40000.0
2014-04-09 15:30:00,77.78,77.85,77.61,77.64,178800.0,74.2795,74.3464,74.1172,74.1458,178800.0
2014-04-10 09:30:00,77.77,77.87,77.35,77.52,36200.0,74.27,74.3655,73.8689,74.0312,36200.0
2014-04-10 10:00:00,77.44,77.55,77.04,77.28,45100.0,73.9548,74.0599,73.5728,73.802,45100.0
2014-04-10 10:30:00,77.3,77.57,76.99,76.99,37900.0,73.8211,74.079,73.5251,73.5251,37900.0
2014-04-10 11:00:00,77.0,77.39,76.89,77.2,57400.0,73.5346,73.9071,73.4296,73.7256,57400.0
2014-04-10 11:30:00,77.22,77.44,77.16,77.23,49800.0,73.7447,73.9548,73.6874,73.7543,49800.0
2014-04-10 12:00:00,77.26,77.33,76.58,76.73,35800.0,73.7829,73.8498,73.1335,73.2768,35800.0
2014-04-10 12:30:00,76.71,76.76,76.41,76.41,17700.0,73.2577,73.3054,72.9712,72.9712,17700.0
2014-04-10 13:00:00,76.41,76.58,76.18,76.24,25800.0,72.9712,73.1335,72.7515,72.8088,25800.0
2014-04-10 13:30:00,76.27,76.45,76.25,76.31,26600.0,72.8375,73.0094,72.8184,72.8757,26600.0
2014-04-10 14:00:00,76.33,76.38,76.3,76.35,62600.0,72.8948,72.9425,72.8661,72.9139,62600.0
2014-04-10 14:30:00,76.34,76.35,75.92,75.92,48000.0,72.9043,72.9139,72.5032,72.5032,48000.0
2014-04-10 15:00:00,75.94,75.94,75.45,75.8,77100.0,72.5223,72.5223,72.0544,72.3886,77100.0
2014-04-10 15:30:00,75.8,76.13,75.78,75.87,135000.0,72.3886,72.7038,72.3695,72.4555,135000.0
2014-04-11 09:30:00,75.43,76.35,73.65,75.94,21100.0,72.0353,72.9139,70.3354,72.5223,21100.0
2014-04-11 10:00:00,75.87,75.87,75.22,75.22,36600.0,72.4555,72.4555,71.8347,71.8347,36600.0
2014-04-11 10:30:00,75.22,76.05,75.16,75.91,18700.0,71.8347,72.6274,71.7774,72.4937,18700.0
2014-04-11 11:00:00,75.86,75.91,75.59,75.67,27700.0,72.4459,72.4937,72.1881,72.2645,27700.0
2014-04-11 11:30:00,75.61,75.7,75.3,75.4,22700.0,72.2072,72.2931,71.9111,72.0066,22700.0
2014-04-11 12:00:00,75.49,75.6,75.13,75.46,25700.0,72.0926,72.1976,71.7488,72.0639,25700.0
2014-04-11 12:30:00,75.37,75.39,75.16,75.22,9900.0,71.978,71.9971,71.7774,71.8347,9900.0
2014-04-11 13:00:00,75.23,75.23,74.93,75.06,14100.0,71.8443,71.8443,71.5578,71.6819,14100.0
2014-04-11 13:30:00,75.09,75.44,75.02,75.17,32500.0,71.7106,72.0448,71.6437,71.787,32500.0
2014-04-11 14:00:00,75.18,75.27,74.85,74.88,18400.0,71.7965,71.8825,71.4814,71.51,18400.0
2014-04-11 14:30:00,74.84,74.93,74.46,74.85,32500.0,71.4718,71.5578,71.1089,71.4814,32500.0
2014-04-11 15:00:00,74.87,74.87,74.6,74.79,29000.0,71.5005,71.5005,71.2426,71.4241,29000.0
2014-04-11 15:30:00,74.78,74.82,74.54,74.61,87200.0,71.4145,71.4527,71.1853,71.2522,87200.0
2014-04-14 09:30:00,74.99,75.22,74.32,74.49,56300.0,71.6151,71.8347,70.9752,71.1376,56300.0
2014-04-14 10:00:00,74.45,74.84,74.45,74.62,56800.0,71.0994,71.4718,71.0994,71.2617,56800.0
2014-04-14 10:30:00,74.58,74.86,74.46,74.86,25300.0,71.2235,71.4909,71.1089,71.4909,25300.0
2014-04-14 11:00:00,74.82,74.92,74.64,74.77,44100.0,71.4527,71.5482,71.2808,71.405,44100.0
2014-04-14 11:30:00,74.81,74.91,74.71,74.77,35500.0,71.4432,71.5387,71.3477,71.405,35500.0
2014-04-14 12:00:00,74.76,75.31,74.75,75.31,23300.0,71.3954,71.9207,71.3859,71.9207,23300.0
2014-04-14 12:30:00,75.31,75.32,74.99,74.99,41200.0,71.9207,71.9302,71.6151,71.6151,41200.0
2014-04-14 13:00:00,74.99,75.0,74.66,74.71,33500.0,71.6151,71.6246,71.2999,71.3477,33500.0
2014-04-14 13:30:00,74.73,74.88,74.63,74.68,25200.0,71.3668,71.51,71.2713,71.319,25200.0
2014-04-14 14:00:00,74.67,75.13,74.52,74.87,72500.0,71.3095,71.7488,71.1662,71.5005,72500.0
2014-04-14 14:30:00,74.85,74.93,74.82,74.82,24700.0,71.4814,71.5578,71.4527,71.4527,24700.0
2014-04-14 15:00:00,74.83,74.84,74.33,74.65,47400.0,71.4623,71.4718,70.9848,71.2904,47400.0
2014-04-14 15:30:00,74.66,75.11,74.66,75.07,96700.0,71.2999,71.7297,71.2999,71.6915,96700.0
2014-04-15 09:30:00,75.26,75.95,75.26,75.81,26800.0,71.8729,72.5319,71.8729,72.3982,26800.0
2014-04-15 10:00:00,75.76,75.94,75.28,75.37,85700.0,72.3504,72.5223,71.892,71.978,85700.0
2014-04-15 10:30:00,75.38,75.63,75.26,75.36,31300.0,71.9875,72.2263,71.8729,71.9684,31300.0
2014-04-15 11:00:00,75.29,75.37,74.87,75.02,80000.0,71.9016,71.978,71.5005,71.6437,80000.0
2014-04-15 11:30:00,74.97,75.07,74.59,74.67,63700.0,71.596,71.6915,71.2331,71.3095,63700.0
2014-04-15 12:00:00,74.63,74.63,74.12,74.33,22300.0,71.2713,71.2713,70.7842,70.9848,22300.0
2014-04-15 12:30:00,74.31,74.33,73.84,73.93,23400.0,70.9657,70.9848,70.5168,70.6028,23400.0
2014-04-15 13:00:00,73.93,74.12,73.79,74.07,35700.0,70.6028,70.7842,70.4691,70.7365,35700.0
2014-04-15 13:30:00,74.06,74.46,74.0,74.43,25000.0,70.7269,71.1089,70.6696,71.0803,25000.0
2014-04-15 14:00:00,74.36,74.64,74.36,74.63,19200.0,71.0134,71.2808,71.0134,71.2713,19200.0
2014-04-15 14:30:00,74.61,75.09,74.59,74.96,17600.0,71.2522,71.7106,71.2331,71.5864,17600.0
2014-04-15 15:00:00,74.87,75.12,74.8,75.1,25600.0,71.5005,71.7392,71.4336,71.7201,25600.0
2014-04-15 15:30:00,75.12,75.15,74.83,75.05,57200.0,71.7392,71.7679,71.4623,71.6724,57200.0
2014-04-16 09:30:00,75.57,75.7,74.4,74.4,29700.0,72.169,72.2931,71.0516,71.0516,29700.0
2014-04-16 10:00:00,74.36,74.77,74.35,74.38,67500.0,71.0134,71.405,71.0039,71.0325,67500.0
2014-04-16 10:30:00,74.43,74.52,74.26,74.45,27300.0,71.0803,71.1662,70.9179,71.0994,27300.0
2014-04-16 11:00:00,74.43,74.5,74.28,74.44,15400.0,71.0803,71.1471,70.937,71.0898,15400.0
2014-04-16 11:30:00,74.46,74.47,74.1,74.32,26600.0,71.1089,71.1185,70.7651,70.9752,26600.0
2014-04-16 12:00:00,74.36,74.55,74.28,74.49,15000.0,71.0134,71.1949,70.937,71.1376,15000.0
2014-04-16 12:30:00,74.45,74.72,74.41,74.56,19000.0,71.0994,71.3572,71.0612,71.2044,19000.0
2014-04-16 13:00:00,74.58,74.6,74.24,74.3,21300.0,71.2235,71.2426,70.8988,70.9561,21300.0
2014-04-16 13:30:00,74.33,74.58,74.22,74.55,19100.0,70.9848,71.2235,70.8797,71.1949,19100.0
2014-04-16 14:00:00,74.59,74.85,74.58,74.81,20400.0,71.2331,71.4814,71.2235,71.4432,20400.0
2014-04-16 14:30:00,74.83,75.07,74.79,75.01,36100.0,71.4623,71.6915,71.4241,71.6342,36100.0
2014-04-16 15:00:00,75.01,75.01,74.8,74.83,17500.0,71.6342,71.6342,71.4336,71.4623,17500.0
2014-04-16 15:30:00,74.82,74.93,74.73,74.88,54400.0,71.4527,71.5578,71.3668,71.51,54400.0
2014-04-17 09:30:00,74.5,74.56,73.06,73.47,84800.0,71.1471,71.2044,69.7719,70.1635,84800.0
2014-04-17 10:00:00,73.48,74.72,73.48,74.72,64600.0,70.173,71.3572,70.173,71.3572,64600.0
2014-04-17 10:30:00,74.73,75.1,74.56,74.91,57400.0,71.3668,71.7201,71.2044,71.5387,57400.0
2014-04-17 11:00:00,74.9,74.92,74.65,74.77,31800.0,71.5291,71.5482,71.2904,71.405,31800.0
2014-04-17 11:30:00,74.8,74.8,74.38,74.46,18600.0,71.4336,71.4336,71.0325,71.1089,18600.0
2014-04-17 12:00:00,74.43,74.71,74.35,74.56,14900.0,71.0803,71.3477,71.0039,71.2044,14900.0
2014-04-17 12:30:00,74.58,74.78,74.44,74.76,18100.0,71.2235,71.4145,71.0898,71.3954,18100.0
2014-04-17 13:00:00,74.77,75.11,74.7,74.82,16100.0,71.405,71.7297,71.3381,71.4527,16100.0
2014-04-17 13:30:00,74.85,74.85,74.51,74.51,52300.0,71.4814,71.4814,71.1567,71.1567,52300.0
2014-04-17 14:00:00,74.54,74.91,74.46,74.74,48200.0,71.1853,71.5387,71.1089,71.3763,48200.0
2014-04-17 14:30:00,74.74,74.77,74.48,74.7,44300.0,71.3763,71.405,71.128,71.3381,44300.0
2014-04-17 15:00:00,74.69,74.91,74.66,74.79,38200.0,71.3286,71.5387,71.2999,71.4241,38200.0
2014-04-17 15:30:00,74.82,74.82,74.64,74.64,81000.0,71.4527,71.4527,71.2808,71.2808,81000.0
2014-04-21 09:30:00,74.75,75.3,74.65,75.3,13000.0,71.3859,71.9111,71.2904,71.9111,13000.0
2014-04-21 10:00:00,75.3,75.57,75.1,75.25,86600.0,71.9111,72.169,71.7201,71.8634,86600.0
2014-04-21 10:30:00,75.23,75.24,74.85,74.85,18800.0,71.8443,71.8538,71.4814,71.4814,18800.0
2014-04-21 11:00:00,74.89,75.45,74.78,75.35,40200.0,71.5196,72.0544,71.4145,71.9589,40200.0
2014-04-21 11:30:00,75.3,75.49,75.19,75.42,18100.0,71.9111,72.0926,71.8061,72.0257,18100.0
2014-04-21 12:00:00,75.42,75.98,75.38,75.98,25800.0,72.0257,72.5605,71.9875,72.5605,25800.0
2014-04-21 12:30:00,75.95,75.95,75.63,75.8,19700.0,72.5319,72.5319,72.2263,72.3886,19700.0
2014-04-21 13:00:00,75.78,75.8,75.54,75.59,13900.0,72.3695,72.3886,72.1403,72.1881,13900.0
2014-04-21 13:30:00,75.54,75.88,75.38,75.71,66500.0,72.1403,72.465,71.9875,72.3027,66500.0
2014-04-21 14:00:00,75.73,75.74,75.5,75.6,15900.0,72.3218,72.3313,72.1021,72.1976,15900.0
2014-04-21 14:30:00,75.62,75.63,75.51,75.6,12700.0,72.2167,72.2263,72.1117,72.1976,12700.0
2014-04-21 15:00:00,75.58,75.63,75.33,75.46,21200.0,72.1785,72.2263,71.9398,72.0639,21200.0
2014-04-21 15:30:00,75.45,75.5,75.42,75.5,49700.0,72.0544,72.1021,72.0257,72.1021,49700.0
2014-04-22 09:30:00,75.44,76.52,75.3,76.13,31100.0,72.0448,73.0762,71.9111,72.7038,31100.0
2014-04-22 10:00:00,76.14,76.48,76.04,76.45,23800.0,72.7133,73.038,72.6178,73.0094,23800.0
2014-04-22 10:30:00,76.4,76.4,75.91,76.07,35600.0,72.9616,72.9616,72.4937,72.6465,35600.0
2014-04-22 11:00:00,76.09,76.35,76.01,76.32,16900.0,72.6656,72.9139,72.5892,72.8852,16900.0
2014-04-22 11:30:00,76.31,76.33,76.1,76.17,9000.0,72.8757,72.8948,72.6751,72.742,9000.0
2014-04-22 12:00:00,76.21,76.41,76.21,76.3,7600.0,72.7802,72.9712,72.7802,72.8661,7600.0
2014-04-22 12:30:00,76.35,76.38,76.22,76.24,13800.0,72.9139,72.9425,72.7897,72.8088,13800.0
2014-04-22 13:00:00,76.29,76.31,76.17,76.27,8100.0,72.8566,72.8757,72.742,72.8375,8100.0
2014-04-22 13:30:00,76.25,76.33,76.23,76.23,7600.0,72.8184,72.8948,72.7993,72.7993,7600.0
2014-04-22 14:00:00,76.22,76.23,76.08,76.08,6600.0,72.7897,72.7993,72.656,72.656,6600.0
2014-04-22 14:30:00,76.1,76.2,76.03,76.06,13900.0,72.6751,72.7706,72.6083,72.6369,13900.0
2014-04-22 15:00:00,76.08,76.1,75.8,75.82,15100.0,72.656,72.6751,72.3886,72.4077,15100.0
2014-04-22 15:30:00,75.81,75.89,75.71,75.73,37800.0,72.3982,72.4746,72.3027,72.3218,37800.0
2014-04-23 09:30:00,75.74,76.49,75.58,76.28,38400.0,72.3313,73.0476,72.1785,72.847,38400.0
2014-04-23 10:00:00,76.2,76.27,75.87,76.2,22500.0,72.7706,72.8375,72.4555,72.7706,22500.0
2014-04-23 10:30:00,76.2,76.74,76.17,76.55,34400.0,72.7706,73.2863,72.742,73.1049,34400.0
2014-04-23 11:00:00,76.5,76.65,76.31,76.45,14900.0,73.0571,73.2004,72.8757,73.0094,14900.0
2014-04-23 11:30:00,76.45,76.8,76.45,76.77,18900.0,73.0094,73.3436,73.0094,73.315,18900.0
2014-04-23 12:00:00,76.77,76.92,76.72,76.92,20300.0,73.315,73.4582,73.2672,73.4582,20300.0
2014-04-23 12:30:00,76.92,77.03,76.82,77.03,24500.0,73.4582,73.5633,73.3627,73.5633,24500.0
2014-04-23 13:00:00,76.99,77.14,76.94,77.1,82300.0,73.5251,73.6683,73.4773,73.6301,82300.0
2014-04-23 13:30:00,77.08,77.17,76.83,76.86,69800.0,73.611,73.697,73.3723,73.4009,69800.0
2014-04-23 14:00:00,76.84,76.95,76.82,76.93,71800.0,73.3818,73.4869,73.3627,73.4678,71800.0
2014-04-23 14:30:00,76.91,76.95,76.62,76.64,34600.0,73.4487,73.4869,73.1717,73.1908,34600.0
2014-04-23 15:00:00,76.62,76.75,76.55,76.64,38900.0,73.1717,73.2959,73.1049,73.1908,38900.0
2014-04-23 15:30:00,76.65,76.73,76.6,76.6,65800.0,73.2004,73.2768,73.1526,73.1526,65800.0
2014-04-24 09:30:00,76.98,77.64,76.81,77.26,39500.0,73.5155,74.1458,73.3532,73.7829,39500.0
2014-04-24 10:00:00,77.25,77.78,76.98,77.69,91800.0,73.7734,74.2795,73.5155,74.1936,91800.0
2014-04-24 10:30:00,77.72,77.85,77.43,77.43,52300.0,74.2222,74.3464,73.9453,73.9453,52300.0
2014-04-24 11:00:00,77.4,77.95,77.4,77.92,34700.0,73.9166,74.4419,73.9166,74.4132,34700.0
2014-04-24 11:30:00,77.92,78.09,77.82,77.99,31100.0,74.4132,74.5756,74.3177,74.4801,31100.0
2014-04-24 12:00:00,77.99,78.34,77.89,78.05,69800.0,74.4801,74.8143,74.3846,74.5374,69800.0
2014-04-24 12:30:00,78.01,78.07,77.74,77.95,27700.0,74.4992,74.5565,74.2413,74.4419,27700.0
2014-04-24 13:00:00,77.98,78.65,77.83,78.6,102400.0,74.4705,75.1103,74.3273,75.0626,102400.0
2014-04-24 13:30:00,78.56,78.61,77.74,77.74,36100.0,75.0244,75.0722,74.2413,74.2413,36100.0
2014-04-24 14:00:00,77.73,78.14,77.67,78.07,41700.0,74.2318,74.6233,74.1745,74.5565,41700.0
2014-04-24 14:30:00,78.06,78.06,77.8,77.89,44400.0,74.5469,74.5469,74.2986,74.3846,44400.0
2014-04-24 15:00:00,77.89,77.92,77.46,77.47,66300.0,74.3846,74.4132,73.9739,73.9835,66300.0
2014-04-24 15:30:00,77.48,78.12,77.45,78.11,266500.0,73.993,74.6042,73.9644,74.5947,266500.0
2014-04-25 09:30:00,83.0,86.0,82.62,83.11,244800.0,79.2646,82.1296,78.9017,79.3696,244800.0
2014-04-25 10:00:00,83.23,83.23,82.0,82.58,188600.0,79.4842,79.4842,78.3096,78.8635,188600.0
2014-04-25 10:30:00,82.55,82.56,81.57,81.9,129100.0,78.8348,78.8444,77.8989,78.2141,129100.0
2014-04-25 11:00:00,81.87,82.31,81.56,82.06,112000.0,78.1854,78.6056,77.8894,78.3669,112000.0
2014-04-25 11:30:00,82.03,83.1,81.98,82.7,56800.0,78.3382,79.3601,78.2905,78.9781,56800.0
2014-04-25 12:00:00,82.69,83.16,82.68,82.99,64300.0,78.9685,79.4174,78.959,79.255,64300.0
2014-04-25 12:30:00,82.96,83.07,82.53,82.55,47600.0,79.2264,79.3314,78.8157,78.8348,47600.0
2014-04-25 13:00:00,82.56,82.6,82.1,82.23,38100.0,78.8444,78.8826,78.4051,78.5292,38100.0
2014-04-25 13:30:00,82.23,83.05,82.01,82.99,131400.0,78.5292,79.3123,78.3191,79.255,131400.0
2014-04-25 14:00:00,82.98,83.39,82.77,83.07,72500.0,79.2455,79.637,79.0449,79.3314,72500.0
2014-04-25 14:30:00,83.07,83.23,82.71,82.73,69500.0,79.3314,79.4842,78.9876,79.0067,69500.0
2014-04-25 15:00:00,82.74,82.81,82.34,82.71,84300.0,79.0163,79.0831,78.6343,78.9876,84300.0
2014-04-25 15:30:00,82.69,83.11,82.65,82.91,200800.0,78.9685,79.3696,78.9303,79.1786,200800.0
2014-04-28 09:30:00,84.0,84.12,83.46,83.63,112100.0,80.2196,80.3342,79.7039,79.8662,112100.0
2014-04-28 10:00:00,83.72,84.2,83.56,84.0,147500.0,79.9522,80.4106,79.7994,80.2196,147500.0
2014-04-28 10:30:00,84.0,84.26,83.89,83.92,84100.0,80.2196,80.4679,80.1145,80.1432,84100.0
2014-04-28 11:00:00,83.91,84.36,83.91,83.97,92300.0,80.1336,80.5634,80.1336,80.1909,92300.0
2014-04-28 11:30:00,83.96,84.1,83.57,83.71,47500.0,80.1814,80.3151,79.8089,79.9426,47500.0
2014-04-28 12:00:00,83.67,83.84,83.2,83.35,42800.0,79.9044,80.0668,79.4556,79.5988,42800.0
2014-04-28 12:30:00,83.37,83.42,83.01,83.19,23800.0,79.6179,79.6657,79.2741,79.446,23800.0
2014-04-28 13:00:00,83.2,83.2,82.53,82.74,29200.0,79.4556,79.4556,78.8157,79.0163,29200.0
2014-04-28 13:30:00,82.74,82.97,82.42,82.95,122200.0,79.0163,79.2359,78.7107,79.2168,122200.0
2014-04-28 14:00:00,82.93,83.06,82.66,82.92,35500.0,79.1977,79.3219,78.9399,79.1882,35500.0
2014-04-28 14:30:00,82.9,83.34,82.9,82.98,47200.0,79.1691,79.5893,79.1691,79.2455,47200.0
2014-04-28 15:00:00,82.95,83.57,82.9,83.38,57800.0,79.2168,79.8089,79.1691,79.6275,57800.0
2014-04-28 15:30:00,83.38,83.56,83.02,83.13,151000.0,79.6275,79.7994,79.2837,79.3887,151000.0
2014-04-29 09:30:00,82.96,83.85,82.12,83.4,109000.0,79.2264,80.0763,78.4242,79.6466,109000.0
2014-04-29 10:00:00,83.45,83.5,82.88,83.31,102700.0,79.6943,79.7421,79.15,79.5606,102700.0
2014-04-29 10:30:00,83.28,83.45,83.03,83.25,37600.0,79.532,79.6943,79.2932,79.5033,37600.0
2014-04-29 11:00:00,83.25,83.38,82.58,82.62,36000.0,79.5033,79.6275,78.8635,78.9017,36000.0
2014-04-29 11:30:00,82.64,82.98,82.6,82.6,60700.0,78.9208,79.2455,78.8826,78.8826,60700.0
2014-04-29 12:00:00,82.61,82.95,82.5,82.82,41500.0,78.8921,79.2168,78.7871,79.0927,41500.0
2014-04-29 12:30:00,82.8,83.15,82.77,83.0,27900.0,79.0736,79.4078,79.0449,79.2646,27900.0
2014-04-29 13:00:00,82.98,83.46,82.98,83.37,109400.0,79.2455,79.7039,79.2455,79.6179,109400.0
2014-04-29 13:30:00,83.35,83.55,83.14,83.42,65100.0,79.5988,79.7898,79.3983,79.6657,65100.0
2014-04-29 14:00:00,83.42,83.45,83.09,83.1,35100.0,79.6657,79.6943,79.3505,79.3601,35100.0
2014-04-29 14:30:00,83.1,83.14,82.93,82.99,42100.0,79.3601,79.3983,79.1977,79.255,42100.0
2014-04-29 15:00:00,82.98,83.01,82.85,82.94,48500.0,79.2455,79.2741,79.1213,79.2073,48500.0
2014-04-29 15:30:00,82.94,83.0,82.79,82.9,106700.0,79.2073,79.2646,79.064,79.1691,106700.0
2014-04-30 09:30:00,82.91,83.31,82.35,82.59,46100.0,79.1786,79.5606,78.6438,78.873,46100.0
2014-04-30 10:00:00,82.51,82.51,82.16,82.26,56700.0,78.7966,78.7966,78.4624,78.5579,56700.0
2014-04-30 10:30:00,82.26,82.31,81.91,81.94,32200.0,78.5579,78.6056,78.2236,78.2523,32200.0
2014-04-30 11:00:00,81.89,82.02,81.66,81.72,31200.0,78.2045,78.3287,77.9849,78.0422,31200.0
2014-04-30 11:30:00,81.74,82.12,81.71,81.94,26500.0,78.0613,78.4242,78.0326,78.2523,26500.0
2014-04-30 12:00:00,81.97,82.03,81.75,81.95,84200.0,78.2809,78.3382,78.0708,78.2618,84200.0
2014-04-30 12:30:00,81.95,81.98,81.76,81.77,21700.0,78.2618,78.2905,78.0804,78.0899,21700.0
2014-04-30 13:00:00,81.84,82.06,81.79,81.98,26000.0,78.1568,78.3669,78.109,78.2905,26000.0
2014-04-30 13:30:00,81.95,82.02,81.84,82.0,25000.0,78.2618,78.3287,78.1568,78.3096,25000.0
2014-04-30 14:00:00,82.0,82.12,81.66,81.95,48300.0,78.3096,78.4242,77.9849,78.2618,48300.0
2014-04-30 14:30:00,81.98,82.35,81.94,82.17,62700.0,78.2905,78.6438,78.2523,78.4719,62700.0
2014-04-30 15:00:00,82.19,82.22,81.93,81.96,45900.0,78.491,78.5197,78.2427,78.2714,45900.0
2014-04-30 15:30:00,81.99,82.12,81.69,81.81,110700.0,78.3,78.4242,78.0135,78.1281,110700.0
2014-05-01 09:30:00,82.17,82.37,81.46,81.46,50600.0,78.4719,78.6629,77.7939,77.7939,50600.0
2014-05-01 10:00:00,81.44,81.96,81.4,81.87,37800.0,77.7748,78.2714,77.7366,78.1854,37800.0
2014-05-01 10:30:00,81.91,82.29,81.78,82.08,178800.0,78.2236,78.5865,78.0995,78.386,178800.0
2014-05-01 11:00:00,82.07,82.96,82.04,82.89,39300.0,78.3764,79.2264,78.3478,79.1595,39300.0
2014-05-01 11:30:00,82.89,83.62,82.89,83.48,61500.0,79.1595,79.8567,79.1595,79.723,61500.0
2014-05-01 12:00:00,83.48,84.0,83.44,83.97,41700.0,79.723,80.2196,79.6848,80.1909,41700.0
2014-05-01 12:30:00,83.91,84.02,83.34,83.52,42100.0,80.1336,80.2387,79.5893,79.7612,42100.0
2014-05-01 13:00:00,83.51,83.59,83.34,83.49,17900.0,79.7516,79.828,79.5893,79.7325,17900.0
2014-05-01 13:30:00,83.45,83.62,83.38,83.45,23000.0,79.6943,79.8567,79.6275,79.6943,23000.0
2014-05-01 14:00:00,83.45,83.69,83.45,83.68,30300.0,79.6943,79.9235,79.6943,79.914,30300.0
2014-05-01 14:30:00,83.68,83.73,83.24,83.46,45200.0,79.914,79.9617,79.4938,79.7039,45200.0
2014-05-01 15:00:00,83.44,83.57,83.35,83.48,88500.0,79.6848,79.8089,79.5988,79.723,88500.0
2014-05-01 15:30:00,83.46,83.48,83.23,83.31,127000.0,79.7039,79.723,79.4842,79.5606,127000.0
2014-05-02 09:30:00,83.51,84.24,83.49,83.62,199900.0,79.7516,80.4488,79.7325,79.8567,199900.0
2014-05-02 10:00:00,83.61,84.03,83.35,83.96,70300.0,79.8471,80.2482,79.5988,80.1814,70300.0
2014-05-02 10:30:00,83.95,84.0,83.45,83.51,110200.0,80.1718,80.2196,79.6943,79.7516,110200.0
2014-05-02 11:00:00,83.56,83.66,83.49,83.57,52400.0,79.7994,79.8949,79.7325,79.8089,52400.0
2014-05-02 11:30:00,83.59,83.65,83.48,83.51,42100.0,79.828,79.8853,79.723,79.7516,42100.0
2014-05-02 12:00:00,83.55,83.65,83.48,83.64,107900.0,79.7898,79.8853,79.723,79.8758,107900.0
2014-05-02 12:30:00,83.63,83.65,83.55,83.62,54200.0,79.8662,79.8853,79.7898,79.8567,54200.0
2014-05-02 13:00:00,83.62,83.65,83.44,83.48,112800.0,79.8567,79.8853,79.6848,79.723,112800.0
2014-05-02 13:30:00,83.45,83.5,83.09,83.14,106200.0,79.6943,79.7421,79.3505,79.3983,106200.0
2014-05-02 14:00:00,83.14,83.36,83.02,83.34,25300.0,79.3983,79.6084,79.2837,79.5893,25300.0
2014-05-02 14:30:00,83.33,83.52,83.3,83.48,22900.0,79.5797,79.7612,79.5511,79.723,22900.0
2014-05-02 15:00:00,83.51,83.53,83.26,83.27,35500.0,79.7516,79.7707,79.5129,79.5224,35500.0
2014-05-02 15:30:00,83.28,83.48,83.16,83.4,58900.0,79.532,79.723,79.4174,79.6466,58900.0
2014-05-05 09:30:00,82.99,83.25,82.43,82.74,38500.0,79.255,79.5033,78.7202,79.0163,38500.0
2014-05-05 10:00:00,82.81,83.17,82.62,83.12,23300.0,79.0831,79.4269,78.9017,79.3792,23300.0
2014-05-05 10:30:00,83.1,83.52,82.96,83.37,31000.0,79.3601,79.7612,79.2264,79.6179,31000.0
2014-05-05 11:00:00,83.4,83.4,83.06,83.1,59400.0,79.6466,79.6466,79.3219,79.3601,59400.0
2014-05-05 11:30:00,83.09,83.21,82.88,83.21,48400.0,79.3505,79.4651,79.15,79.4651,48400.0
2014-05-05 12:00:00,83.23,83.31,83.12,83.19,5600.0,79.4842,79.5606,79.3792,79.446,5600.0
2014-05-05 12:30:00,83.19,83.27,83.11,83.11,13700.0,79.446,79.5224,79.3696,79.3696,13700.0
2014-05-05 13:00:00,83.14,83.25,83.11,83.12,8700.0,79.3983,79.5033,79.3696,79.3792,8700.0
2014-05-05 13:30:00,83.15,83.33,83.06,83.3,12200.0,79.4078,79.5797,79.3219,79.5511,12200.0
2014-05-05 14:00:00,83.3,83.58,83.3,83.44,36100.0,79.5511,79.8185,79.5511,79.6848,36100.0
2014-05-05 14:30:00,83.4,83.48,83.3,83.4,18600.0,79.6466,79.723,79.5511,79.6466,18600.0
2014-05-05 15:00:00,83.41,83.43,83.3,83.35,13200.0,79.6561,79.6752,79.5511,79.5988,13200.0
2014-05-05 15:30:00,83.38,83.45,83.32,83.37,47600.0,79.6275,79.6943,79.5702,79.6179,47600.0
2014-05-06 09:30:00,83.06,84.0,82.74,83.56,83900.0,79.3219,80.2196,79.0163,79.7994,83900.0
2014-05-06 10:00:00,83.55,83.61,83.19,83.34,84400.0,79.7898,79.8471,79.446,79.5893,84400.0
2014-05-06 10:30:00,83.38,83.5,82.94,82.94,39900.0,79.6275,79.7421,79.2073,79.2073,39900.0
2014-05-06 11:00:00,82.93,82.96,82.77,82.87,17200.0,79.1977,79.2264,79.0449,79.1404,17200.0
2014-05-06 11:30:00,82.96,83.09,82.78,82.86,19500.0,79.2264,79.3505,79.0545,79.1309,19500.0
2014-05-06 12:00:00,82.84,82.89,82.55,82.64,11100.0,79.1118,79.1595,78.8348,78.9208,11100.0
2014-05-06 12:30:00,82.63,82.71,82.49,82.71,43400.0,78.9112,78.9876,78.7775,78.9876,43400.0
2014-05-06 13:00:00,82.72,82.72,82.43,82.52,60100.0,78.9972,78.9972,78.7202,78.8062,60100.0
2014-05-06 13:30:00,82.5,82.55,82.17,82.43,43100.0,78.7871,78.8348,78.4719,78.7202,43100.0
2014-05-06 14:00:00,82.42,82.58,82.31,82.47,29700.0,78.7107,78.8635,78.6056,78.7584,29700.0
2014-05-06 14:30:00,82.47,82.79,82.43,82.71,24600.0,78.7584,79.064,78.7202,78.9876,24600.0
2014-05-06 15:00:00,82.71,82.94,82.61,82.85,45300.0,78.9876,79.2073,78.8921,79.1213,45300.0
2014-05-06 15:30:00,82.86,82.9,82.66,82.69,108200.0,79.1309,79.1691,78.9399,78.9685,108200.0
2014-05-07 09:30:00,82.76,82.93,82.0,82.0,23800.0,79.0354,79.1977,78.3096,78.3096,23800.0
2014-05-07 10:00:00,82.01,82.43,81.37,81.79,22300.0,78.3191,78.7202,77.7079,78.109,22300.0
2014-05-07 10:30:00,81.74,82.52,81.69,82.09,88100.0,78.0613,78.8062,78.0135,78.3955,88100.0
2014-05-07 11:00:00,82.13,82.14,81.56,81.73,33500.0,78.4337,78.4433,77.8894,78.0517,33500.0
2014-05-07 11:30:00,81.72,82.66,81.65,82.6,16200.0,78.0422,78.9399,77.9753,78.8826,16200.0
2014-05-07 12:00:00,82.58,82.58,82.21,82.35,15700.0,78.8635,78.8635,78.5101,78.6438,15700.0
2014-05-07 12:30:00,82.34,82.54,82.34,82.38,9200.0,78.6343,78.8253,78.6343,78.6725,9200.0
2014-05-07 13:00:00,82.4,82.6,82.32,82.42,36200.0,78.6916,78.8826,78.6152,78.7107,36200.0
2014-05-07 13:30:00,82.41,82.6,82.32,82.32,9300.0,78.7011,78.8826,78.6152,78.6152,9300.0
2014-05-07 14:00:00,82.24,82.41,82.16,82.41,16300.0,78.5388,78.7011,78.4624,78.7011,16300.0
2014-05-07 14:30:00,82.36,82.5,82.28,82.36,20900.0,78.6534,78.7871,78.577,78.6534,20900.0
2014-05-07 15:00:00,82.34,82.4,82.21,82.27,18300.0,78.6343,78.6916,78.5101,78.5674,18300.0
2014-05-07 15:30:00,82.27,82.53,82.25,82.45,158800.0,78.5674,78.8157,78.5483,78.7393,158800.0
2014-05-08 09:30:00,82.19,83.46,82.19,83.28,53900.0,78.491,79.7039,78.491,79.532,53900.0
2014-05-08 10:00:00,83.28,83.66,83.03,83.07,35300.0,79.532,79.8949,79.2932,79.3314,35300.0
2014-05-08 10:30:00,83.06,83.4,83.06,83.17,13000.0,79.3219,79.6466,79.3219,79.4269,13000.0
2014-05-08 11:00:00,83.18,83.26,83.0,83.03,55100.0,79.4365,79.5129,79.2646,79.2932,55100.0
2014-05-08 11:30:00,83.05,83.3,83.0,83.0,9700.0,79.3123,79.5511,79.2646,79.2646,9700.0
2014-05-08 12:00:00,83.04,83.06,82.72,82.84,85900.0,79.3028,79.3219,78.9972,79.1118,85900.0
2014-05-08 12:30:00,82.87,82.99,82.29,82.4,19200.0,79.1404,79.255,78.5865,78.6916,19200.0
2014-05-08 13:00:00,82.36,82.51,82.14,82.21,11400.0,78.6534,78.7966,78.4433,78.5101,11400.0
2014-05-08 13:30:00,82.23,82.51,82.01,82.12,23800.0,78.5292,78.7966,78.3191,78.4242,23800.0
2014-05-08 14:00:00,82.14,82.15,81.54,82.09,48200.0,78.4433,78.4528,77.8703,78.3955,48200.0
2014-05-08 14:30:00,82.06,82.07,81.73,81.83,55500.0,78.3669,78.3764,78.0517,78.1472,55500.0
2014-05-08 15:00:00,81.79,82.0,81.67,81.94,28200.0,78.109,78.3096,77.9944,78.2523,28200.0
2014-05-08 15:30:00,81.93,81.94,81.77,81.92,56600.0,78.2427,78.2523,78.0899,78.2332,56600.0
2014-05-09 09:30:00,81.87,82.31,81.39,82.0,66800.0,78.1854,78.6056,77.727,78.3096,66800.0
2014-05-09 10:00:00,82.15,82.34,81.79,81.79,29400.0,78.4528,78.6343,78.109,78.109,29400.0
2014-05-09 10:30:00,81.75,82.04,81.64,81.77,24100.0,78.0708,78.3478,77.9658,78.0899,24100.0
2014-05-09 11:00:00,81.8,81.84,81.48,81.59,19300.0,78.1186,78.1568,77.813,77.918,19300.0
2014-05-09 11:30:00,81.61,81.78,81.49,81.73,15100.0,77.9371,78.0995,77.8225,78.0517,15100.0
2014-05-09 12:00:00,81.75,81.94,81.63,81.92,23800.0,78.0708,78.2523,77.9562,78.2332,23800.0
2014-05-09 12:30:00,81.98,82.44,81.98,82.38,12800.0,78.2905,78.7298,78.2905,78.6725,12800.0
2014-05-09 13:00:00,82.47,82.64,82.26,82.3,21600.0,78.7584,78.9208,78.5579,78.5961,21600.0
2014-05-09 13:30:00,82.29,82.29,81.93,82.23,20500.0,78.5865,78.5865,78.2427,78.5292,20500.0
2014-05-09 14:00:00,82.23,82.25,81.94,81.97,33800.0,78.5292,78.5483,78.2523,78.2809,33800.0
2014-05-09 14:30:00,82.0,82.2,82.0,82.13,38300.0,78.3096,78.5006,78.3096,78.4337,38300.0
2014-05-09 15:00:00,82.21,82.28,82.13,82.21,14600.0,78.5101,78.577,78.4337,78.5101,14600.0
2014-05-09 15:30:00,82.23,82.6,82.23,82.56,62300.0,78.5292,78.8826,78.5292,78.8444,62300.0
2014-05-12 09:30:00,82.81,83.5,82.72,83.38,18400.0,79.0831,79.7421,78.9972,79.6275,18400.0
2014-05-12 10:00:00,83.4,83.89,83.25,83.81,27200.0,79.6466,80.1145,79.5033,80.0381,27200.0
2014-05-12 10:30:00,83.89,84.0,83.81,83.81,14300.0,80.1145,80.2196,80.0381,80.0381,14300.0
2014-05-12 11:00:00,83.84,84.02,83.7,84.0,103600.0,80.0668,80.2387,79.9331,80.2196,103600.0
2014-05-12 11:30:00,83.99,84.02,83.47,83.54,77300.0,80.21,80.2387,79.7134,79.7803,77300.0
2014-05-12 12:00:00,83.56,83.61,83.37,83.42,16100.0,79.7994,79.8471,79.6179,79.6657,16100.0
2014-05-12 12:30:00,83.47,83.53,83.39,83.49,23300.0,79.7134,79.7707,79.637,79.7325,23300.0
2014-05-12 13:00:00,83.5,83.96,83.49,83.96,17300.0,79.7421,80.1814,79.7325,80.1814,17300.0
2014-05-12 13:30:00,83.92,84.19,83.91,84.12,60000.0,80.1432,80.401,80.1336,80.3342,60000.0
2014-05-12 14:00:00,84.1,84.19,83.94,84.17,31600.0,80.3151,80.401,80.1623,80.3819,31600.0
2014-05-12 14:30:00,84.18,84.19,83.9,84.08,42500.0,80.3915,80.401,80.1241,80.296,42500.0
2014-05-12 15:00:00,84.08,84.39,84.08,84.35,56200.0,80.296,80.592,80.296,80.5538,56200.0
2014-05-12 15:30:00,84.35,84.47,84.32,84.33,79600.0,80.5538,80.6684,80.5252,80.5347,79600.0
2014-05-13 09:30:00,84.5,85.27,84.43,85.14,58600.0,80.6971,81.4324,80.6302,81.3083,58600.0
2014-05-13 10:00:00,85.19,85.71,85.1,85.59,49300.0,81.356,81.8526,81.2701,81.738,49300.0
2014-05-13 10:30:00,85.6,85.83,85.4,85.6,128700.0,81.7476,81.9672,81.5566,81.7476,128700.0
2014-05-13 11:00:00,85.6,86.09,85.6,86.04,44800.0,81.7476,82.2155,81.7476,82.1678,44800.0
2014-05-13 11:30:00,86.04,86.1,85.59,85.65,42500.0,82.1678,82.2251,81.738,81.7953,42500.0
2014-05-13 12:00:00,85.64,85.79,85.44,85.77,37500.0,81.7858,81.929,81.5948,81.9099,37500.0
2014-05-13 12:30:00,85.73,86.08,85.61,86.08,54400.0,81.8717,82.206,81.7571,82.206,54400.0
2014-05-13 13:00:00,86.09,86.13,85.85,85.95,38500.0,82.2155,82.2537,81.9863,82.0818,38500.0
2014-05-13 13:30:00,85.99,86.01,85.76,85.83,26400.0,82.12,82.1391,81.9004,81.9672,26400.0
2014-05-13 14:00:00,85.8,85.84,85.63,85.69,24100.0,81.9386,81.9768,81.7762,81.8335,24100.0
2014-05-13 14:30:00,85.73,85.85,85.67,85.82,28000.0,81.8717,81.9863,81.8144,81.9577,28000.0
2014-05-13 15:00:00,85.82,85.85,85.62,85.84,43700.0,81.9577,81.9863,81.7667,81.9768,43700.0
2014-05-13 15:30:00,85.84,86.01,85.78,86.01,116500.0,81.9768,82.1391,81.9195,82.1391,116500.0
2014-05-14 09:30:00,85.87,86.16,85.38,86.05,41600.0,82.0054,82.2824,81.5375,82.1773,41600.0
2014-05-14 10:00:00,86.08,86.16,85.6,85.83,39200.0,82.206,82.2824,81.7476,81.9672,39200.0
2014-05-14 10:30:00,85.79,86.24,85.62,86.18,61300.0,81.929,82.3588,81.7667,82.3015,61300.0
2014-05-14 11:00:00,86.19,86.42,85.87,85.99,108100.0,82.311,82.5307,82.0054,82.12,108100.0
2014-05-14 11:30:00,86.0,86.41,85.72,85.75,124100.0,82.1296,82.5211,81.8622,81.8908,124100.0
2014-05-14 12:00:00,85.76,86.1,85.74,86.03,20200.0,81.9004,82.2251,81.8813,82.1582,20200.0
2014-05-14 12:30:00,86.0,86.09,85.93,86.05,22100.0,82.1296,82.2155,82.0627,82.1773,22100.0
2014-05-14 13:00:00,86.05,86.12,85.88,85.91,21900.0,82.1773,82.2442,82.015,82.0436,21900.0
2014-05-14 13:30:00,85.91,86.03,85.85,85.98,20700.0,82.0436,82.1582,81.9863,82.1105,20700.0
2014-05-14 14:00:00,85.98,86.14,85.93,86.01,25900.0,82.1105,82.2633,82.0627,82.1391,25900.0
2014-05-14 14:30:00,86.0,86.03,85.83,85.88,37100.0,82.1296,82.1582,81.9672,82.015,37100.0
2014-05-14 15:00:00,85.86,85.91,85.74,85.87,42900.0,81.9959,82.0436,81.8813,82.0054,42900.0
2014-05-14 15:30:00,85.89,85.95,85.73,85.85,169200.0,82.0245,82.0818,81.8717,81.9863,169200.0
2014-05-15 09:30:00,85.59,85.59,84.52,84.98,49700.0,81.738,81.738,80.7162,81.1555,49700.0
2014-05-15 10:00:00,84.98,84.98,83.98,84.35,80900.0,81.1555,81.1555,80.2005,80.5538,80900.0
2014-05-15 10:30:00,84.32,84.51,84.18,84.43,33100.0,80.5252,80.7066,80.3915,80.6302,33100.0
2014-05-15 11:00:00,84.46,84.51,84.01,84.12,24400.0,80.6589,80.7066,80.2291,80.3342,24400.0
2014-05-15 11:30:00,84.15,84.63,84.15,84.16,19900.0,80.3628,80.8212,80.3628,80.3724,19900.0
2014-05-15 12:00:00,84.16,84.49,84.1,84.49,16700.0,80.3724,80.6875,80.3151,80.6875,16700.0
2014-05-15 12:30:00,84.49,84.58,84.27,84.52,12000.0,80.6875,80.7735,80.4774,80.7162,12000.0
2014-05-15 13:00:00,84.55,84.6,84.36,84.5,14800.0,80.7448,80.7926,80.5634,80.6971,14800.0
2014-05-15 13:30:00,84.48,84.8,84.48,84.8,11700.0,80.678,80.9836,80.678,80.9836,11700.0
2014-05-15 14:00:00,84.81,84.99,84.54,84.66,25600.0,80.9931,81.165,80.7353,80.8499,25600.0
2014-05-15 14:30:00,84.68,84.93,84.66,84.78,15700.0,80.869,81.1077,80.8499,80.9645,15700.0
2014-05-15 15:00:00,84.89,84.91,84.73,84.75,25500.0,81.0695,81.0886,80.9167,80.9358,25500.0
2014-05-15 15:30:00,84.76,84.99,84.73,84.94,60800.0,80.9454,81.165,80.9167,81.1173,60800.0
2014-05-16 09:30:00,84.66,84.8,83.88,84.36,115300.0,80.8499,80.9836,80.105,80.5634,115300.0
2014-05-16 10:00:00,84.27,84.32,83.65,83.71,86400.0,80.4774,80.5252,79.8853,79.9426,86400.0
2014-05-16 10:30:00,83.7,84.11,83.41,83.94,164400.0,79.9331,80.3246,79.6561,80.1623,164400.0
2014-05-16 11:00:00,83.95,84.43,83.93,84.34,28700.0,80.1718,80.6302,80.1527,80.5443,28700.0
2014-05-16 11:30:00,84.35,84.58,84.35,84.49,23100.0,80.5538,80.7735,80.5538,80.6875,23100.0
2014-05-16 12:00:00,84.48,84.53,84.27,84.31,9900.0,80.678,80.7257,80.4774,80.5156,9900.0
2014-05-16 12:30:00,84.29,84.34,84.15,84.21,11700.0,80.4965,80.5443,80.3628,80.4201,11700.0
2014-05-16 13:00:00,84.2,84.2,84.01,84.01,11300.0,80.4106,80.4106,80.2291,80.2291,11300.0
2014-05-16 13:30:00,84.02,84.09,83.62,83.71,20500.0,80.2387,80.3055,79.8567,79.9426,20500.0
2014-05-16 14:00:00,83.72,83.77,83.58,83.76,17500.0,79.9522,79.9999,79.8185,79.9904,17500.0
2014-05-16 14:30:00,83.77,84.46,83.77,84.45,27800.0,79.9999,80.6589,79.9999,80.6493,27800.0
2014-05-16 15:00:00,84.45,84.87,84.45,84.58,33500.0,80.6493,81.0504,80.6493,80.7735,33500.0
2014-05-16 15:30:00,84.59,84.86,84.59,84.83,73600.0,80.783,81.0409,80.783,81.0122,73600.0
2014-05-19 09:30:00,84.65,85.69,84.64,85.68,129500.0,80.8403,81.8335,80.8308,81.824,129500.0
2014-05-19 10:00:00,85.62,85.81,85.26,85.29,23000.0,81.7667,81.9481,81.4229,81.4515,23000.0
2014-05-19 10:30:00,85.28,85.57,85.13,85.53,30800.0,81.442,81.7189,81.2987,81.6807,30800.0
2014-05-19 11:00:00,85.55,86.38,85.45,86.14,98300.0,81.6998,82.4925,81.6043,82.2633,98300.0
2014-05-19 11:30:00,86.1,86.1,85.76,85.91,14600.0,82.2251,82.2251,81.9004,82.0436,14600.0
2014-05-19 12:00:00,85.93,85.94,85.66,85.66,31500.0,82.0627,82.0723,81.8049,81.8049,31500.0
2014-05-19 12:30:00,85.66,85.81,85.59,85.72,19600.0,81.8049,81.9481,81.738,81.8622,19600.0
2014-05-19 13:00:00,85.77,85.8,85.61,85.69,20200.0,81.9099,81.9386,81.7571,81.8335,20200.0
2014-05-19 13:30:00,85.74,85.83,85.69,85.77,15600.0,81.8813,81.9672,81.8335,81.9099,15600.0
2014-05-19 14:00:00,85.8,85.89,85.65,85.75,21800.0,81.9386,82.0245,81.7953,81.8908,21800.0
2014-05-19 14:30:00,85.71,86.01,85.58,86.0,42200.0,81.8526,82.1391,81.7285,82.1296,42200.0
2014-05-19 15:00:00,86.01,86.16,85.95,86.13,93200.0,82.1391,82.2824,82.0818,82.2537,93200.0
2014-05-19 15:30:00,86.15,86.21,85.98,85.99,80600.0,82.2728,82.3301,82.1105,82.12,80600.0
2014-05-20 09:30:00,86.09,87.18,85.97,86.62,60600.0,82.2155,83.2565,82.1009,82.7217,60600.0
2014-05-20 10:00:00,86.59,87.17,86.59,86.61,41700.0,82.693,83.2469,82.693,82.7121,41700.0
2014-05-20 10:30:00,86.61,87.24,86.61,87.06,87400.0,82.7121,83.3138,82.7121,83.1419,87400.0
2014-05-20 11:00:00,87.06,87.12,86.57,86.57,30500.0,83.1419,83.1992,82.6739,82.6739,30500.0
2014-05-20 11:30:00,86.56,87.15,86.53,86.99,37600.0,82.6644,83.2278,82.6357,83.075,37600.0
2014-05-20 12:00:00,86.93,86.94,86.54,86.74,41500.0,83.0177,83.0273,82.6453,82.8363,41500.0
2014-05-20 12:30:00,86.7,86.74,86.54,86.56,18100.0,82.7981,82.8363,82.6453,82.6644,18100.0
2014-05-20 13:00:00,86.56,86.68,86.34,86.45,16700.0,82.6644,82.779,82.4543,82.5593,16700.0
2014-05-20 13:30:00,86.42,86.42,86.18,86.29,27500.0,82.5307,82.5307,82.3015,82.4065,27500.0
2014-05-20 14:00:00,86.27,86.57,86.19,86.24,39400.0,82.3874,82.6739,82.311,82.3588,39400.0
2014-05-20 14:30:00,86.23,86.73,86.21,86.73,43100.0,82.3492,82.8267,82.3301,82.8267,43100.0
2014-05-20 15:00:00,86.73,87.02,86.71,87.02,49900.0,82.8267,83.1037,82.8076,83.1037,49900.0
2014-05-20 15:30:00,87.0,87.33,86.95,87.23,144000.0,83.0846,83.3997,83.0368,83.3042,144000.0
2014-05-21 09:30:00,87.47,88.86,87.4,88.69,106600.0,83.5334,84.8608,83.4666,84.6985,106600.0
2014-05-21 10:00:00,88.75,89.06,88.69,89.0,86800.0,84.7558,85.0518,84.6985,84.9945,86800.0
2014-05-21 10:30:00,88.97,89.0,88.69,88.76,111100.0,84.9659,84.9945,84.6985,84.7653,111100.0
2014-05-21 11:00:00,88.77,88.82,88.54,88.56,134800.0,84.7749,84.8226,84.5552,84.5743,134800.0
2014-05-21 11:30:00,88.61,88.65,88.16,88.48,44500.0,84.6221,84.6603,84.1924,84.4979,44500.0
2014-05-21 12:00:00,88.51,88.62,88.38,88.51,36100.0,84.5266,84.6316,84.4025,84.5266,36100.0
2014-05-21 12:30:00,88.51,88.58,88.36,88.51,23300.0,84.5266,84.5934,84.3834,84.5266,23300.0
2014-05-21 13:00:00,88.51,88.76,88.51,88.72,19600.0,84.5266,84.7653,84.5266,84.7271,19600.0
2014-05-21 13:30:00,88.71,88.79,88.42,88.51,17100.0,84.7176,84.794,84.4407,84.5266,17100.0
2014-05-21 14:00:00,88.54,88.69,88.18,88.54,42700.0,84.5552,84.6985,84.2115,84.5552,42700.0
2014-05-21 14:30:00,88.53,88.57,88.25,88.38,33400.0,84.5457,84.5839,84.2783,84.4025,33400.0
2014-05-21 15:00:00,88.38,88.72,88.29,88.62,154100.0,84.4025,84.7271,84.3165,84.6316,154100.0
2014-05-21 15:30:00,88.62,88.73,88.25,88.3,185800.0,84.6316,84.7367,84.2783,84.3261,185800.0
2014-05-22 09:30:00,88.59,88.81,88.3,88.64,69800.0,84.603,84.8131,84.3261,84.6507,69800.0
2014-05-22 10:00:00,88.66,88.92,88.58,88.63,47300.0,84.6698,84.9181,84.5934,84.6412,47300.0
2014-05-22 10:30:00,88.66,89.03,88.66,88.95,33800.0,84.6698,85.0232,84.6698,84.9468,33800.0
2014-05-22 11:00:00,88.93,89.0,88.84,88.92,33800.0,84.9277,84.9945,84.8417,84.9181,33800.0
2014-05-22 11:30:00,88.91,89.0,88.81,88.85,24000.0,84.9086,84.9945,84.8131,84.8513,24000.0
2014-05-22 12:00:00,88.86,89.0,88.77,88.87,18300.0,84.8608,84.9945,84.7749,84.8704,18300.0
2014-05-22 12:30:00,88.84,88.87,88.71,88.74,25200.0,84.8417,84.8704,84.7176,84.7462,25200.0
2014-05-22 13:00:00,88.75,88.87,88.67,88.87,15100.0,84.7558,84.8704,84.6794,84.8704,15100.0
2014-05-22 13:30:00,88.83,88.84,88.56,88.56,21300.0,84.8322,84.8417,84.5743,84.5743,21300.0
2014-05-22 14:00:00,88.6,88.61,88.41,88.47,30100.0,84.6125,84.6221,84.4311,84.4884,30100.0
2014-05-22 14:30:00,88.48,88.48,88.35,88.43,27900.0,84.4979,84.4979,84.3738,84.4502,27900.0
2014-05-22 15:00:00,88.4,88.4,88.17,88.19,45600.0,84.4216,84.4216,84.2019,84.221,45600.0
2014-05-22 15:30:00,88.19,88.32,88.16,88.24,90100.0,84.221,84.3452,84.1924,84.2688,90100.0
2014-05-23 09:30:00,88.53,89.07,87.84,89.0,37400.0,84.5457,85.0614,83.8868,84.9945,37400.0
2014-05-23 10:00:00,89.04,89.38,88.77,89.05,96700.0,85.0327,85.3574,84.7749,85.0423,96700.0
2014-05-23 10:30:00,89.08,89.28,89.01,89.28,39900.0,85.0709,85.2619,85.0041,85.2619,39900.0
2014-05-23 11:00:00,89.22,89.23,89.0,89.09,16000.0,85.2046,85.2142,84.9945,85.0805,16000.0
2014-05-23 11:30:00,89.09,89.44,89.08,89.42,18700.0,85.0805,85.4147,85.0709,85.3956,18700.0
2014-05-23 12:00:00,89.4,89.52,89.37,89.5,26700.0,85.3765,85.4911,85.3479,85.472,26700.0
2014-05-23 12:30:00,89.5,90.14,89.5,90.05,59500.0,85.472,86.0832,85.472,85.9973,59500.0
2014-05-23 13:00:00,90.04,90.08,89.73,89.78,196600.0,85.9877,86.0259,85.6917,85.7394,196600.0
2014-05-23 13:30:00,89.79,89.79,89.53,89.7,78900.0,85.749,85.749,85.5007,85.663,78900.0
2014-05-23 14:00:00,89.72,89.75,89.62,89.7,27600.0,85.6821,85.7108,85.5866,85.663,27600.0
2014-05-23 14:30:00,89.7,89.7,89.45,89.52,49800.0,85.663,85.663,85.4243,85.4911,49800.0
2014-05-23 15:00:00,89.52,89.56,89.42,89.54,41000.0,85.4911,85.5293,85.3956,85.5102,41000.0
2014-05-23 15:30:00,89.53,89.65,89.38,89.42,101200.0,85.5007,85.6153,85.3574,85.3956,101200.0
2014-05-27 09:30:00,89.86,90.38,88.89,89.02,63000.0,85.8158,86.3124,84.8895,85.0136,63000.0
2014-05-27 10:00:00,89.07,89.38,89.02,89.38,49800.0,85.0614,85.3574,85.0136,85.3574,49800.0
2014-05-27 10:30:00,89.38,89.39,89.09,89.32,34000.0,85.3574,85.367,85.0805,85.3001,34000.0
2014-05-27 11:00:00,89.32,89.46,89.09,89.1,95700.0,85.3001,85.4338,85.0805,85.09,95700.0
2014-05-27 11:30:00,89.13,89.19,88.96,88.98,24100.0,85.1187,85.176,84.9563,84.9754,24100.0
2014-05-27 12:00:00,88.94,88.94,88.72,88.81,20900.0,84.9372,84.9372,84.7271,84.8131,20900.0
2014-05-27 12:30:00,88.83,88.83,88.72,88.78,25800.0,84.8322,84.8322,84.7271,84.7844,25800.0
2014-05-27 13:00:00,88.8,88.83,88.68,88.7,18100.0,84.8035,84.8322,84.6889,84.708,18100.0
2014-05-27 13:30:00,88.73,88.96,88.67,88.88,22600.0,84.7367,84.9563,84.6794,84.8799,22600.0
2014-05-27 14:00:00,88.91,88.94,88.81,88.92,25100.0,84.9086,84.9372,84.8131,84.9181,25100.0
2014-05-27 14:30:00,88.91,89.17,88.83,89.1,23100.0,84.9086,85.1569,84.8322,85.09,23100.0
2014-05-27 15:00:00,89.1,89.19,89.07,89.09,31000.0,85.09,85.176,85.0614,85.0805,31000.0
2014-05-27 15:30:00,89.1,89.19,89.0,89.06,50500.0,85.09,85.176,84.9945,85.0518,50500.0
2014-05-28 09:30:00,89.22,89.22,87.88,88.38,96400.0,85.2046,85.2046,83.925,84.4025,96400.0
2014-05-28 10:00:00,88.36,88.65,88.28,88.56,36600.0,84.3834,84.6603,84.307,84.5743,36600.0
2014-05-28 10:30:00,88.56,88.65,88.19,88.2,43000.0,84.5743,84.6603,84.221,84.2306,43000.0
2014-05-28 11:00:00,88.19,88.89,88.14,88.87,61000.0,84.221,84.8895,84.1733,84.8704,61000.0
2014-05-28 11:30:00,88.83,89.18,88.83,89.05,55800.0,84.8322,85.1664,84.8322,85.0423,55800.0
2014-05-28 12:00:00,89.04,89.33,89.04,89.3,27400.0,85.0327,85.3097,85.0327,85.281,27400.0
2014-05-28 12:30:00,89.3,89.55,89.26,89.52,20600.0,85.281,85.5198,85.2428,85.4911,20600.0
2014-05-28 13:00:00,89.45,89.53,89.34,89.36,22600.0,85.4243,85.5007,85.3192,85.3383,22600.0
2014-05-28 13:30:00,89.36,89.54,89.34,89.5,29500.0,85.3383,85.5102,85.3192,85.472,29500.0
2014-05-28 14:00:00,89.5,89.52,89.39,89.41,49600.0,85.472,85.4911,85.367,85.3861,49600.0
2014-05-28 14:30:00,89.39,89.41,89.24,89.33,27500.0,85.367,85.3861,85.2237,85.3097,27500.0
2014-05-28 15:00:00,89.32,89.49,89.28,89.34,36200.0,85.3001,85.4625,85.2619,85.3192,36200.0
2014-05-28 15:30:00,89.34,89.49,89.34,89.36,90900.0,85.3192,85.4625,85.3192,85.3383,90900.0
2014-05-29 09:30:00,89.5,89.54,88.06,89.02,28200.0,85.5197,85.5579,84.1437,85.061,28200.0
2014-05-29 10:00:00,89.07,89.22,88.85,89.04,34700.0,85.1088,85.2521,84.8986,85.0801,34700.0
2014-05-29 10:30:00,89.01,89.4,88.9,89.26,63900.0,85.0515,85.4241,84.9464,85.2903,63900.0
2014-05-29 11:00:00,89.25,89.62,89.21,89.62,28000.0,85.2808,85.6343,85.2426,85.6343,28000.0
2014-05-29 11:30:00,89.63,89.84,89.61,89.79,27200.0,85.6439,85.8445,85.6248,85.7968,27200.0
2014-05-29 12:00:00,89.79,89.98,89.74,89.78,32800.0,85.7968,85.9783,85.749,85.7872,32800.0
2014-05-29 12:30:00,89.74,89.79,89.68,89.76,26600.0,85.749,85.7968,85.6917,85.7681,26600.0
2014-05-29 13:00:00,89.75,90.0,89.75,89.97,28400.0,85.7585,85.9974,85.7585,85.9688,28400.0
2014-05-29 13:30:00,89.99,90.13,89.97,90.0,34500.0,85.9879,86.1216,85.9688,85.9974,34500.0
2014-05-29 14:00:00,90.0,90.0,89.76,89.76,25600.0,85.9974,85.9974,85.7681,85.7681,25600.0
2014-05-29 14:30:00,89.8,89.85,89.71,89.75,25400.0,85.8063,85.8541,85.7203,85.7585,25400.0
2014-05-29 15:00:00,89.75,89.86,89.73,89.85,48400.0,85.7585,85.8637,85.7394,85.8541,48400.0
2014-05-29 15:30:00,89.84,89.86,89.67,89.75,97800.0,85.8445,85.8637,85.6821,85.7585,97800.0
2014-05-30 09:30:00,89.56,90.32,89.4,89.62,34000.0,85.577,86.3032,85.4241,85.6343,34000.0
2014-05-30 10:00:00,89.67,89.97,89.67,89.93,175500.0,85.6821,85.9688,85.6821,85.9305,175500.0
2014-05-30 10:30:00,89.91,90.24,89.79,90.24,82700.0,85.9114,86.2268,85.7968,86.2268,82700.0
2014-05-30 11:00:00,90.22,90.66,90.21,90.3,66800.0,86.2076,86.6281,86.1981,86.2841,66800.0
2014-05-30 11:30:00,90.39,90.4,90.0,90.0,21700.0,86.3701,86.3796,85.9974,85.9974,21700.0
2014-05-30 12:00:00,90.0,90.14,89.89,90.06,27700.0,85.9974,86.1312,85.8923,86.0548,27700.0
2014-05-30 12:30:00,90.09,90.11,89.83,89.87,22300.0,86.0834,86.1025,85.835,85.8732,22300.0
2014-05-30 13:00:00,89.83,89.93,89.57,89.61,16500.0,85.835,85.9305,85.5866,85.6248,16500.0
2014-05-30 13:30:00,89.6,89.72,89.55,89.69,19300.0,85.6152,85.7299,85.5674,85.7012,19300.0
2014-05-30 14:00:00,89.71,89.91,89.62,89.62,13400.0,85.7203,85.9114,85.6343,85.6343,13400.0
2014-05-30 14:30:00,89.61,89.63,89.41,89.45,24100.0,85.6248,85.6439,85.4337,85.4719,24100.0
2014-05-30 15:00:00,89.49,89.59,89.43,89.5,21000.0,85.5101,85.6057,85.4528,85.5197,21000.0
2014-05-30 15:30:00,89.5,89.64,89.42,89.57,82500.0,85.5197,85.6534,85.4432,85.5866,82500.0
2014-06-02 09:30:00,89.5,89.75,88.66,89.02,30000.0,85.5197,85.7585,84.717,85.061,30000.0
2014-06-02 10:00:00,88.98,89.37,88.79,89.36,25700.0,85.0228,85.3954,84.8412,85.3859,25700.0
2014-06-02 10:30:00,89.3,89.41,88.8,89.16,152400.0,85.3286,85.4337,84.8508,85.1948,152400.0
2014-06-02 11:00:00,89.16,89.69,89.13,89.69,14900.0,85.1948,85.7012,85.1661,85.7012,14900.0
2014-06-02 11:30:00,89.68,89.78,89.58,89.7,10800.0,85.6917,85.7872,85.5961,85.7108,10800.0
2014-06-02 12:00:00,89.7,89.75,89.46,89.52,25500.0,85.7108,85.7585,85.4814,85.5388,25500.0
2014-06-02 12:30:00,89.66,89.72,89.63,89.65,44600.0,85.6726,85.7299,85.6439,85.663,44600.0
2014-06-02 13:00:00,89.65,89.68,89.49,89.62,9400.0,85.663,85.6917,85.5101,85.6343,9400.0
2014-06-02 13:30:00,89.63,89.68,89.57,89.67,12300.0,85.6439,85.6917,85.5866,85.6821,12300.0
2014-06-02 14:00:00,89.68,89.9,89.68,89.86,24700.0,85.6917,85.9019,85.6917,85.8637,24700.0
2014-06-02 14:30:00,89.88,89.9,89.75,89.81,8300.0,85.8828,85.9019,85.7585,85.8159,8300.0
2014-06-02 15:00:00,89.78,89.78,89.55,89.7,30800.0,85.7872,85.7872,85.5674,85.7108,30800.0
2014-06-02 15:30:00,89.69,90.02,89.68,89.91,82600.0,85.7012,86.0165,85.6917,85.9114,82600.0
2014-06-03 09:30:00,89.99,91.61,89.25,91.34,166800.0,85.9879,87.5358,85.2808,87.2778,166800.0
2014-06-03 10:00:00,91.35,92.26,91.21,92.01,203300.0,87.2874,88.1569,87.1536,87.918,203300.0
2014-06-03 10:30:00,92.02,92.22,91.87,92.03,88200.0,87.9276,88.1187,87.7843,87.9371,88200.0
2014-06-03 11:00:00,92.05,92.11,91.8,91.93,36100.0,87.9563,88.0136,87.7174,87.8416,36100.0
2014-06-03 11:30:00,91.93,92.25,91.89,92.09,76200.0,87.8416,88.1474,87.8034,87.9945,76200.0
2014-06-03 12:00:00,92.09,92.3,92.05,92.27,79700.0,87.9945,88.1951,87.9563,88.1665,79700.0
2014-06-03 12:30:00,92.26,92.26,92.08,92.11,23200.0,88.1569,88.1569,87.9849,88.0136,23200.0
2014-06-03 13:00:00,92.12,92.25,92.12,92.25,17200.0,88.0231,88.1474,88.0231,88.1474,17200.0
2014-06-03 13:30:00,92.25,92.71,92.16,92.62,68900.0,88.1474,88.5869,88.0614,88.5009,68900.0
2014-06-03 14:00:00,92.6,92.83,92.46,92.74,71200.0,88.4818,88.7016,88.348,88.6156,71200.0
2014-06-03 14:30:00,92.74,92.83,92.6,92.63,85300.0,88.6156,88.7016,88.4818,88.5105,85300.0
2014-06-03 15:00:00,92.64,92.72,92.56,92.58,60400.0,88.52,88.5965,88.4436,88.4627,60400.0
2014-06-03 15:30:00,92.59,92.85,92.51,92.82,135700.0,88.4722,88.7207,88.3958,88.692,135700.0
2014-06-04 09:30:00,92.5,92.73,92.04,92.4,47900.0,88.3862,88.606,87.9467,88.2907,47900.0
2014-06-04 10:00:00,92.39,92.53,91.95,92.03,82500.0,88.2811,88.4149,87.8607,87.9371,82500.0
2014-06-04 10:30:00,91.97,92.56,91.97,92.54,20600.0,87.8798,88.4436,87.8798,88.4245,20600.0
2014-06-04 11:00:00,92.52,92.65,92.34,92.47,19400.0,88.4054,88.5296,88.2334,88.3576,19400.0
2014-06-04 11:30:00,92.44,92.44,92.26,92.4,24200.0,88.3289,88.3289,88.1569,88.2907,24200.0
2014-06-04 12:00:00,92.4,92.47,92.31,92.47,44600.0,88.2907,88.3576,88.2047,88.3576,44600.0
2014-06-04 12:30:00,92.48,92.61,92.36,92.53,15300.0,88.3671,88.4914,88.2525,88.4149,15300.0
2014-06-04 13:00:00,92.51,92.66,92.43,92.54,15600.0,88.3958,88.5391,88.3194,88.4245,15600.0
2014-06-04 13:30:00,92.54,92.63,92.5,92.62,10700.0,88.4245,88.5105,88.3862,88.5009,10700.0
2014-06-04 14:00:00,92.62,92.76,92.58,92.62,16300.0,88.5009,88.6347,88.4627,88.5009,16300.0
2014-06-04 14:30:00,92.63,92.66,92.5,92.65,49800.0,88.5105,88.5391,88.3862,88.5296,49800.0
2014-06-04 15:00:00,92.66,92.74,92.62,92.68,20300.0,88.5391,88.6156,88.5009,88.5582,20300.0
2014-06-04 15:30:00,92.66,92.76,92.62,92.72,49800.0,88.5391,88.6347,88.5009,88.5965,49800.0
2014-06-05 09:30:00,92.43,92.98,92.43,92.95,21700.0,88.3194,88.8449,88.3194,88.8162,21700.0
2014-06-05 10:00:00,92.97,93.24,92.63,93.24,19700.0,88.8353,89.0933,88.5105,89.0933,19700.0
2014-06-05 10:30:00,93.21,93.41,93.08,93.21,40700.0,89.0647,89.2558,88.9405,89.0647,40700.0
2014-06-05 11:00:00,93.16,93.87,93.16,93.87,22300.0,89.0169,89.6953,89.0169,89.6953,22300.0
2014-06-05 11:30:00,93.89,95.05,93.89,95.03,140300.0,89.7144,90.8228,89.7144,90.8037,140300.0
2014-06-05 12:00:00,95.11,95.29,94.87,95.13,57200.0,90.8802,91.0522,90.6508,90.8993,57200.0
2014-06-05 12:30:00,95.13,95.66,95.12,95.35,137400.0,90.8993,91.4057,90.8897,91.1095,137400.0
2014-06-05 13:00:00,95.21,95.26,94.88,94.9,31200.0,90.9757,91.0235,90.6604,90.6795,31200.0
2014-06-05 13:30:00,94.89,94.94,94.6,94.7,64900.0,90.67,90.7177,90.3929,90.4884,64900.0
2014-06-05 14:00:00,94.69,94.76,94.58,94.63,49400.0,90.4789,90.5457,90.3737,90.4215,49400.0
2014-06-05 14:30:00,94.69,94.97,94.64,94.87,32600.0,90.4789,90.7464,90.4311,90.6508,32600.0
2014-06-05 15:00:00,94.86,95.07,94.86,95.0,51000.0,90.6413,90.842,90.6413,90.7751,51000.0
2014-06-05 15:30:00,95.0,95.32,94.98,95.25,184500.0,90.7751,91.0808,90.756,91.0139,184500.0
2014-06-06 09:30:00,95.26,96.12,95.26,95.5,31500.0,91.0235,91.8453,91.0235,91.2528,31500.0
2014-06-06 10:00:00,95.55,95.55,94.9,94.98,26000.0,91.3006,91.3006,90.6795,90.756,26000.0
2014-06-06 10:30:00,95.01,95.01,94.48,94.66,46900.0,90.7846,90.7846,90.2782,90.4502,46900.0
2014-06-06 11:00:00,94.64,94.71,94.23,94.3,38900.0,90.4311,90.498,90.0393,90.1062,38900.0
2014-06-06 11:30:00,94.33,94.59,94.28,94.44,20800.0,90.1349,90.3833,90.0871,90.24,20800.0
2014-06-06 12:00:00,94.41,94.65,94.41,94.53,12400.0,90.2113,90.4406,90.2113,90.326,12400.0
2014-06-06 12:30:00,94.52,94.99,94.52,94.92,40700.0,90.3164,90.7655,90.3164,90.6986,40700.0
2014-06-06 13:00:00,94.87,95.0,94.63,94.88,35500.0,90.6508,90.7751,90.4215,90.6604,35500.0
2014-06-06 13:30:00,94.9,95.04,94.82,95.03,124300.0,90.6795,90.8133,90.6031,90.8037,124300.0
2014-06-06 14:00:00,95.04,95.04,94.84,94.97,46300.0,90.8133,90.8133,90.6222,90.7464,46300.0
2014-06-06 14:30:00,94.98,95.02,94.87,94.95,32700.0,90.756,90.7942,90.6508,90.7273,32700.0
2014-06-06 15:00:00,94.96,95.02,94.89,94.95,51300.0,90.7368,90.7942,90.67,90.7273,51300.0
2014-06-06 15:30:00,94.96,94.96,94.75,94.82,73500.0,90.7368,90.7368,90.5362,90.6031,73500.0
2014-06-09 09:30:00,94.51,94.71,94.21,94.25,26800.0,90.3069,90.498,90.0202,90.0584,26800.0
2014-06-09 10:00:00,94.25,94.45,94.15,94.31,35200.0,90.0584,90.2495,89.9629,90.1158,35200.0
2014-06-09 10:30:00,94.32,94.41,94.18,94.4,18600.0,90.1253,90.2113,89.9915,90.2017,18600.0
2014-06-09 11:00:00,94.39,94.46,94.24,94.27,23400.0,90.1922,90.2591,90.0489,90.0775,23400.0
2014-06-09 11:30:00,94.26,94.43,94.16,94.38,16600.0,90.068,90.2304,89.9724,90.1826,16600.0
2014-06-09 12:00:00,94.39,94.47,94.31,94.39,15900.0,90.1922,90.2686,90.1158,90.1922,15900.0
2014-06-09 12:30:00,94.38,94.45,94.31,94.45,11500.0,90.1826,90.2495,90.1158,90.2495,11500.0
2014-06-09 13:00:00,94.43,94.44,94.23,94.27,64600.0,90.2304,90.24,90.0393,90.0775,64600.0
2014-06-09 13:30:00,94.29,94.31,94.22,94.28,22700.0,90.0966,90.1158,90.0298,90.0871,22700.0
2014-06-09 14:00:00,94.24,94.31,93.92,93.92,22200.0,90.0489,90.1158,89.7431,89.7431,22200.0
2014-06-09 14:30:00,93.94,94.16,93.9,94.15,21900.0,89.7622,89.9724,89.724,89.9629,21900.0
2014-06-09 15:00:00,94.17,94.22,94.02,94.06,32500.0,89.982,90.0298,89.8386,89.8769,32500.0
2014-06-09 15:30:00,94.06,94.1,93.84,94.0,144900.0,89.8769,89.9151,89.6667,89.8195,144900.0
2014-06-10 09:30:00,93.9,94.03,93.2,93.2,19100.0,89.724,89.8482,89.0551,89.0551,19100.0
2014-06-10 10:00:00,93.19,93.34,92.8,93.1,36000.0,89.0456,89.1889,88.6729,88.9596,36000.0
2014-06-10 10:30:00,93.07,93.08,92.63,92.94,40900.0,88.9309,88.9405,88.5105,88.8067,40900.0
2014-06-10 11:00:00,92.97,92.99,92.69,92.9,35900.0,88.8353,88.8545,88.5678,88.7685,35900.0
2014-06-10 11:30:00,92.86,93.07,92.86,93.0,25500.0,88.7302,88.9309,88.7302,88.864,25500.0
2014-06-10 12:00:00,93.0,93.02,92.89,92.96,10200.0,88.864,88.8831,88.7589,88.8258,10200.0
2014-06-10 12:30:00,92.94,93.03,92.91,93.01,10400.0,88.8067,88.8927,88.778,88.8736,10400.0
2014-06-10 13:00:00,93.01,93.04,92.88,92.91,10900.0,88.8736,88.9022,88.7493,88.778,10900.0
2014-06-10 13:30:00,92.93,93.05,92.9,93.05,22500.0,88.7971,88.9118,88.7685,88.9118,22500.0
2014-06-10 14:00:00,93.04,93.08,92.99,93.03,31000.0,88.9022,88.9405,88.8545,88.8927,31000.0
2014-06-10 14:30:00,93.03,93.17,93.03,93.16,29100.0,88.8927,89.0265,88.8927,89.0169,29100.0
2014-06-10 15:00:00,93.16,93.36,93.16,93.29,34500.0,89.0169,89.208,89.0169,89.1411,34500.0
2014-06-10 15:30:00,93.28,93.38,93.22,93.37,64800.0,89.1316,89.2271,89.0742,89.2176,64800.0
2014-06-11 09:30:00,92.95,93.26,92.54,92.74,28300.0,88.8162,89.1124,88.4245,88.6156,28300.0
2014-06-11 10:00:00,92.74,92.94,92.57,92.68,13700.0,88.6156,88.8067,88.4531,88.5582,13700.0
2014-06-11 10:30:00,92.7,92.7,92.17,92.17,25800.0,88.5774,88.5774,88.0709,88.0709,25800.0
2014-06-11 11:00:00,92.16,92.17,91.9,92.0,34000.0,88.0614,88.0709,87.8129,87.9085,34000.0
2014-06-11 11:30:00,92.0,92.66,92.0,92.66,24900.0,87.9085,88.5391,87.9085,88.5391,24900.0
2014-06-11 12:00:00,92.64,92.86,92.61,92.7,38800.0,88.52,88.7302,88.4914,88.5774,38800.0
2014-06-11 12:30:00,92.66,93.17,92.66,93.11,13400.0,88.5391,89.0265,88.5391,88.9691,13400.0
2014-06-11 13:00:00,93.11,93.24,92.98,93.23,16000.0,88.9691,89.0933,88.8449,89.0838,16000.0
2014-06-11 13:30:00,93.23,93.29,93.03,93.11,24700.0,89.0838,89.1411,88.8927,88.9691,24700.0
2014-06-11 14:00:00,93.13,93.16,92.74,92.76,16700.0,88.9882,89.0169,88.6156,88.6347,16700.0
2014-06-11 14:30:00,92.77,92.79,92.57,92.79,24000.0,88.6442,88.6634,88.4531,88.6634,24000.0
2014-06-11 15:00:00,92.77,92.86,92.7,92.78,21700.0,88.6442,88.7302,88.5774,88.6538,21700.0
2014-06-11 15:30:00,92.78,92.89,92.73,92.76,79300.0,88.6538,88.7589,88.606,88.6347,79300.0
2014-06-12 09:30:00,92.67,93.07,92.39,92.55,20600.0,88.5487,88.9309,88.2811,88.434,20600.0
2014-06-12 10:00:00,92.57,92.62,92.16,92.23,23500.0,88.4531,88.5009,88.0614,88.1283,23500.0
2014-06-12 10:30:00,92.28,92.67,92.27,92.66,25700.0,88.176,88.5487,88.1665,88.5391,25700.0
2014-06-12 11:00:00,92.65,92.89,92.61,92.85,26900.0,88.5296,88.7589,88.4914,88.7207,26900.0
2014-06-12 11:30:00,92.81,93.01,92.81,92.86,16500.0,88.6825,88.8736,88.6825,88.7302,16500.0
2014-06-12 12:00:00,92.85,92.9,92.72,92.78,19100.0,88.7207,88.7685,88.5965,88.6538,19100.0
2014-06-12 12:30:00,92.77,92.83,92.68,92.77,23100.0,88.6442,88.7016,88.5582,88.6442,23100.0
2014-06-12 13:00:00,92.79,92.85,92.69,92.79,35700.0,88.6634,88.7207,88.5678,88.6634,35700.0
2014-06-12 13:30:00,92.79,92.87,92.19,92.2,81400.0,88.6634,88.7398,88.09,88.0996,81400.0
2014-06-12 14:00:00,92.19,92.46,92.12,92.28,37400.0,88.09,88.348,88.0231,88.176,37400.0
2014-06-12 14:30:00,92.26,92.35,92.19,92.22,20900.0,88.1569,88.2429,88.09,88.1187,20900.0
2014-06-12 15:00:00,92.22,92.44,92.08,92.23,26200.0,88.1187,88.3289,87.9849,88.1283,26200.0
2014-06-12 15:30:00,92.26,92.51,91.99,92.49,60100.0,88.1569,88.3958,87.8989,88.3767,60100.0
2014-06-13 09:30:00,92.59,93.03,92.53,92.53,46600.0,88.4722,88.8927,88.4149,88.4149,46600.0
2014-06-13 10:00:00,92.62,92.91,92.34,92.91,15400.0,88.5009,88.778,88.2334,88.778,15400.0
2014-06-13 10:30:00,92.95,93.18,92.57,92.91,56400.0,88.8162,89.036,88.4531,88.778,56400.0
2014-06-13 11:00:00,92.93,93.34,92.91,93.34,18000.0,88.7971,89.1889,88.778,89.1889,18000.0
2014-06-13 11:30:00,93.32,93.49,93.2,93.4,38100.0,89.1698,89.3322,89.0551,89.2462,38100.0
2014-06-13 12:00:00,93.4,93.61,93.34,93.57,13500.0,89.2462,89.4469,89.1889,89.4087,13500.0
2014-06-13 12:30:00,93.55,93.61,93.4,93.59,19000.0,89.3896,89.4469,89.2462,89.4278,19000.0
2014-06-13 13:00:00,93.59,93.69,93.47,93.57,29900.0,89.4278,89.5233,89.3131,89.4087,29900.0
2014-06-13 13:30:00,93.57,94.01,93.57,93.99,38400.0,89.4087,89.8291,89.4087,89.81,38400.0
2014-06-13 14:00:00,94.01,94.03,93.8,93.97,33400.0,89.8291,89.8482,89.6284,89.7909,33400.0
2014-06-13 14:30:00,93.97,94.08,93.74,94.0,53800.0,89.7909,89.896,89.5711,89.8195,53800.0
2014-06-13 15:00:00,94.03,94.16,94.03,94.12,44700.0,89.8482,89.9724,89.8482,89.9342,44700.0
2014-06-13 15:30:00,94.11,94.25,93.94,94.08,109200.0,89.9246,90.0584,89.7622,89.896,109200.0
2014-06-16 09:30:00,93.92,95.0,93.62,94.47,54500.0,89.7431,90.7751,89.4564,90.2686,54500.0
2014-06-16 10:00:00,94.43,94.76,94.13,94.15,28300.0,90.2304,90.5457,89.9438,89.9629,28300.0
2014-06-16 10:30:00,94.16,94.33,93.96,94.05,34800.0,89.9724,90.1349,89.7813,89.8673,34800.0
2014-06-16 11:00:00,94.03,94.06,93.75,93.99,44300.0,89.8482,89.8769,89.5807,89.81,44300.0
2014-06-16 11:30:00,93.98,93.99,93.34,93.57,25400.0,89.8004,89.81,89.1889,89.4087,25400.0
2014-06-16 12:00:00,93.56,94.66,93.53,94.52,84100.0,89.3991,90.4502,89.3704,90.3164,84100.0
2014-06-16 12:30:00,94.53,94.6,94.11,94.21,44700.0,90.326,90.3929,89.9246,90.0202,44700.0
2014-06-16 13:00:00,94.2,94.52,94.2,94.47,26300.0,90.0106,90.3164,90.0106,90.2686,26300.0
2014-06-16 13:30:00,94.47,94.68,94.43,94.59,24000.0,90.2686,90.4693,90.2304,90.3833,24000.0
2014-06-16 14:00:00,94.61,94.61,94.2,94.21,33000.0,90.4024,90.4024,90.0106,90.0202,33000.0
2014-06-16 14:30:00,94.22,94.36,94.18,94.19,39800.0,90.0298,90.1635,89.9915,90.0011,39800.0
2014-06-16 15:00:00,94.18,94.28,94.12,94.18,43100.0,89.9915,90.0871,89.9342,89.9915,43100.0
2014-06-16 15:30:00,94.18,94.8,94.17,94.72,160200.0,89.9915,90.584,89.982,90.5075,160200.0
2014-06-17 09:30:00,94.81,96.85,94.64,96.35,116900.0,90.5935,92.5428,90.4311,92.065,116900.0
2014-06-17 10:00:00,96.35,96.51,95.82,96.38,106200.0,92.065,92.2179,91.5586,92.0937,106200.0
2014-06-17 10:30:00,96.37,96.38,95.69,96.14,58600.0,92.0841,92.0937,91.4344,91.8644,58600.0
2014-06-17 11:00:00,96.16,96.32,95.96,96.21,53100.0,91.8835,92.0364,91.6924,91.9313,53100.0
2014-06-17 11:30:00,96.18,96.18,95.92,96.02,46800.0,91.9026,91.9026,91.6541,91.7497,46800.0
2014-06-17 12:00:00,96.0,96.18,95.6,95.6,39700.0,91.7306,91.9026,91.3484,91.3484,39700.0
2014-06-17 12:30:00,95.6,95.81,95.59,95.75,34400.0,91.3484,91.549,91.3388,91.4917,34400.0
2014-06-17 13:00:00,95.76,95.78,95.28,95.32,26100.0,91.5013,91.5204,91.0426,91.0808,26100.0
2014-06-17 13:30:00,95.32,95.71,95.3,95.52,31000.0,91.0808,91.4535,91.0617,91.2719,31000.0
2014-06-17 14:00:00,95.52,95.68,95.49,95.5,40600.0,91.2719,91.4248,91.2433,91.2528,40600.0
2014-06-17 14:30:00,95.52,95.74,95.48,95.63,37200.0,91.2719,91.4822,91.2337,91.377,37200.0
2014-06-17 15:00:00,95.64,95.66,95.18,95.26,58200.0,91.3866,91.4057,90.9471,91.0235,58200.0
2014-06-17 15:30:00,95.27,95.4,95.13,95.31,139300.0,91.0331,91.1573,90.8993,91.0713,139300.0
2014-06-18 09:30:00,95.05,95.31,94.23,94.63,56600.0,90.8228,91.0713,90.0393,90.4215,56600.0
2014-06-18 10:00:00,94.64,94.75,94.23,94.5,41900.0,90.4311,90.5362,90.0393,90.2973,41900.0
2014-06-18 10:30:00,94.5,94.5,94.27,94.34,35400.0,90.2973,90.2973,90.0775,90.1444,35400.0
2014-06-18 11:00:00,94.29,94.66,94.24,94.66,23200.0,90.0966,90.4502,90.0489,90.4502,23200.0
2014-06-18 11:30:00,94.6,94.88,94.6,94.75,11800.0,90.3929,90.6604,90.3929,90.5362,11800.0
2014-06-18 12:00:00,94.73,94.77,94.43,94.43,11500.0,90.5171,90.5553,90.2304,90.2304,11500.0
2014-06-18 12:30:00,94.41,94.55,94.35,94.51,15100.0,90.2113,90.3451,90.154,90.3069,15100.0
2014-06-18 13:00:00,94.52,94.71,94.44,94.7,8900.0,90.3164,90.498,90.24,90.4884,8900.0
2014-06-18 13:30:00,94.68,94.7,94.54,94.61,17100.0,90.4693,90.4884,90.3355,90.4024,17100.0
2014-06-18 14:00:00,94.59,94.93,94.42,94.84,28600.0,90.3833,90.7082,90.2209,90.6222,28600.0
2014-06-18 14:30:00,94.85,95.06,94.77,95.06,20900.0,90.6317,90.8324,90.5553,90.8324,20900.0
2014-06-18 15:00:00,95.0,95.24,94.98,95.2,33100.0,90.7751,91.0044,90.756,90.9662,33100.0
2014-06-18 15:30:00,95.21,95.47,95.16,95.35,61000.0,90.9757,91.2242,90.9279,91.1095,61000.0
2014-06-19 09:30:00,95.49,95.71,95.13,95.21,19500.0,91.2433,91.4535,90.8993,90.9757,19500.0
2014-06-19 10:00:00,95.22,95.43,95.09,95.18,24000.0,90.9853,91.1859,90.8611,90.9471,24000.0
2014-06-19 10:30:00,95.22,95.47,95.14,95.22,12100.0,90.9853,91.2242,90.9088,90.9853,12100.0
2014-06-19 11:00:00,95.24,95.32,94.9,94.9,23900.0,91.0044,91.0808,90.6795,90.6795,23900.0
2014-06-19 11:30:00,94.93,95.55,94.93,95.52,13600.0,90.7082,91.3006,90.7082,91.2719,13600.0
2014-06-19 12:00:00,95.54,95.98,95.45,95.98,16500.0,91.291,91.7115,91.2051,91.7115,16500.0
2014-06-19 12:30:00,95.98,96.0,95.74,95.8,22300.0,91.7115,91.7306,91.4822,91.5395,22300.0
2014-06-19 13:00:00,95.81,96.0,95.65,95.99,19400.0,91.549,91.7306,91.3962,91.721,19400.0
2014-06-19 13:30:00,96.0,96.16,95.99,96.11,29400.0,91.7306,91.8835,91.721,91.8357,29400.0
2014-06-19 14:00:00,96.1,96.12,95.95,96.1,46400.0,91.8261,91.8453,91.6828,91.8261,46400.0
2014-06-19 14:30:00,96.07,96.22,96.03,96.18,13200.0,91.7975,91.9408,91.7593,91.9026,13200.0
2014-06-19 15:00:00,96.16,96.27,96.11,96.27,21300.0,91.8835,91.9886,91.8357,91.9886,21300.0
2014-06-19 15:30:00,96.26,96.42,96.22,96.37,58800.0,91.979,92.1319,91.9408,92.0841,58800.0
2014-06-20 09:30:00,96.63,96.99,96.18,96.97,85800.0,92.3326,92.6766,91.9026,92.6575,85800.0
2014-06-20 10:00:00,96.97,97.41,96.94,97.21,25900.0,92.6575,93.0779,92.6288,92.8868,25900.0
2014-06-20 10:30:00,97.21,97.3,97.07,97.07,6600.0,92.8868,92.9728,92.753,92.753,6600.0
2014-06-20 11:00:00,97.1,97.17,96.98,97.06,25900.0,92.7817,92.8486,92.667,92.7435,25900.0
2014-06-20 11:30:00,97.02,97.15,96.92,96.96,11500.0,92.7052,92.8294,92.6097,92.6479,11500.0
2014-06-20 12:00:00,96.96,96.96,96.82,96.9,10000.0,92.6479,92.6479,92.5141,92.5906,10000.0
2014-06-20 12:30:00,96.85,96.96,96.71,96.8,11100.0,92.5428,92.6479,92.409,92.495,11100.0
2014-06-20 13:00:00,96.83,97.01,96.75,96.94,13200.0,92.5237,92.6957,92.4472,92.6288,13200.0
2014-06-20 13:30:00,96.92,97.04,96.86,97.01,8900.0,92.6097,92.7243,92.5523,92.6957,8900.0
2014-06-20 14:00:00,97.01,97.05,96.73,96.73,23300.0,92.6957,92.7339,92.4281,92.4281,23300.0
2014-06-20 14:30:00,96.75,96.98,96.75,96.9,14300.0,92.4472,92.667,92.4472,92.5906,14300.0
2014-06-20 15:00:00,96.9,97.0,96.79,97.0,26100.0,92.5906,92.6861,92.4855,92.6861,26100.0
2014-06-20 15:30:00,97.01,97.1,96.96,97.03,70900.0,92.6957,92.7817,92.6479,92.7148,70900.0
2014-06-23 09:30:00,97.23,98.55,96.89,98.24,50000.0,92.9059,94.1672,92.581,93.871,50000.0
2014-06-23 10:00:00,98.3,98.55,98.18,98.39,43600.0,93.9283,94.1672,93.8136,94.0143,43600.0
2014-06-23 10:30:00,98.42,98.57,98.21,98.56,39700.0,94.043,94.1863,93.8423,94.1767,39700.0
2014-06-23 11:00:00,98.54,98.64,98.37,98.6,30700.0,94.1576,94.2532,93.9952,94.215,30700.0
2014-06-23 11:30:00,98.6,98.68,98.31,98.31,35000.0,94.215,94.2914,93.9379,93.9379,35000.0
2014-06-23 12:00:00,98.27,98.41,98.23,98.36,15700.0,93.8996,94.0334,93.8614,93.9856,15700.0
2014-06-23 12:30:00,98.36,98.44,98.32,98.32,21400.0,93.9856,94.0621,93.9474,93.9474,21400.0
2014-06-23 13:00:00,98.32,98.44,98.27,98.37,27100.0,93.9474,94.0621,93.8996,93.9952,27100.0
2014-06-23 13:30:00,98.37,98.67,98.34,98.59,26600.0,93.9952,94.2818,93.9665,94.2054,26600.0
2014-06-23 14:00:00,98.57,98.89,98.56,98.82,41300.0,94.1863,94.4921,94.1767,94.4252,41300.0
2014-06-23 14:30:00,98.81,98.82,98.55,98.61,27800.0,94.4156,94.4252,94.1672,94.2245,27800.0
2014-06-23 15:00:00,98.6,98.6,98.33,98.4,29700.0,94.215,94.215,93.957,94.0239,29700.0
2014-06-23 15:30:00,98.42,98.79,98.38,98.77,73000.0,94.043,94.3965,94.0047,94.3774,73000.0
2014-06-24 09:30:00,98.31,98.33,96.94,97.28,55600.0,93.9379,93.957,92.6288,92.9537,55600.0
2014-06-24 10:00:00,97.37,98.12,97.37,97.84,45300.0,93.0397,93.7563,93.0397,93.4888,45300.0
2014-06-24 10:30:00,97.87,98.2,97.76,97.85,70200.0,93.5174,93.8328,93.4123,93.4983,70200.0
2014-06-24 11:00:00,97.91,98.09,97.86,98.05,39800.0,93.5556,93.7276,93.5079,93.6894,39800.0
2014-06-24 11:30:00,98.08,98.21,97.92,98.13,21600.0,93.7181,93.8423,93.5652,93.7659,21600.0
2014-06-24 12:00:00,98.19,98.5,98.12,98.5,21600.0,93.8232,94.1194,93.7563,94.1194,21600.0
2014-06-24 12:30:00,98.49,98.52,98.27,98.3,23100.0,94.1099,94.1385,93.8996,93.9283,23100.0
2014-06-24 13:00:00,98.31,98.35,97.71,97.84,28300.0,93.9379,93.9761,93.3645,93.4888,28300.0
2014-06-24 13:30:00,97.83,97.93,97.49,97.51,17700.0,93.4792,93.5748,93.1543,93.1734,17700.0
2014-06-24 14:00:00,97.51,98.02,97.5,97.97,40000.0,93.1734,93.6608,93.1639,93.613,40000.0
2014-06-24 14:30:00,97.97,98.07,97.76,97.94,36800.0,93.613,93.7085,93.4123,93.5843,36800.0
2014-06-24 15:00:00,97.96,97.98,97.21,97.24,42000.0,93.6034,93.6225,92.8868,92.9154,42000.0
2014-06-24 15:30:00,97.21,97.3,96.83,96.89,86100.0,92.8868,92.9728,92.5237,92.581,86100.0
2014-06-25 09:30:00,96.66,97.51,96.48,96.76,48600.0,92.3612,93.1734,92.1892,92.4568,48600.0
2014-06-25 10:00:00,96.83,97.1,96.26,96.27,39400.0,92.5237,92.7817,91.979,91.9886,39400.0
2014-06-25 10:30:00,96.24,96.28,95.61,96.02,73000.0,91.9599,91.9981,91.3579,91.7497,73000.0
2014-06-25 11:00:00,96.02,96.39,95.51,95.57,67000.0,91.7497,92.1032,91.2624,91.3197,67000.0
2014-06-25 11:30:00,95.54,95.62,94.78,95.46,66400.0,91.291,91.3675,90.5648,91.2146,66400.0
2014-06-25 12:00:00,95.45,95.58,95.29,95.5,23000.0,91.2051,91.3293,91.0522,91.2528,23000.0
2014-06-25 12:30:00,95.53,95.77,95.52,95.72,15000.0,91.2815,91.5108,91.2719,91.463,15000.0
2014-06-25 13:00:00,95.75,96.19,95.74,96.09,16000.0,91.4917,91.9121,91.4822,91.8166,16000.0
2014-06-25 13:30:00,96.17,96.81,96.17,96.7,27800.0,91.893,92.5046,91.893,92.3995,27800.0
2014-06-25 14:00:00,96.68,96.96,96.45,96.76,30400.0,92.3804,92.6479,92.1606,92.4568,30400.0
2014-06-25 14:30:00,96.76,97.17,96.76,96.79,24500.0,92.4568,92.8486,92.4568,92.4855,24500.0
2014-06-25 15:00:00,96.79,96.84,96.7,96.74,34800.0,92.4855,92.5332,92.3995,92.4377,34800.0
2014-06-25 15:30:00,96.74,97.04,96.71,96.99,93900.0,92.4377,92.7243,92.409,92.6766,93900.0
2014-06-26 09:30:00,97.15,97.44,95.12,95.21,80500.0,92.8294,93.1066,90.8897,90.9757,80500.0
2014-06-26 10:00:00,95.15,95.33,94.21,94.27,73100.0,90.9184,91.0904,90.0202,90.0775,73100.0
2014-06-26 10:30:00,94.24,94.51,93.88,93.97,117900.0,90.0489,90.3069,89.7049,89.7909,117900.0
2014-06-26 11:00:00,93.94,94.57,93.53,94.57,100700.0,89.7622,90.3642,89.3704,90.3642,100700.0
2014-06-26 11:30:00,94.59,94.73,94.11,94.4,68100.0,90.3833,90.5171,89.9246,90.2017,68100.0
2014-06-26 12:00:00,94.43,94.51,93.67,93.72,58400.0,90.2304,90.3069,89.5042,89.552,58400.0
2014-06-26 12:30:00,93.75,94.05,93.42,94.05,52500.0,89.5807,89.8673,89.2653,89.8673,52500.0
2014-06-26 13:00:00,94.05,94.26,93.68,94.09,126600.0,89.8673,90.068,89.5138,89.9055,126600.0
2014-06-26 13:30:00,94.13,94.68,94.12,94.44,166300.0,89.9438,90.4693,89.9342,90.24,166300.0
2014-06-26 14:00:00,94.48,95.33,94.34,95.33,69100.0,90.2782,91.0904,90.1444,91.0904,69100.0
2014-06-26 14:30:00,95.36,95.51,95.11,95.39,45000.0,91.1191,91.2624,90.8802,91.1477,45000.0
2014-06-26 15:00:00,95.37,95.86,95.35,95.73,50500.0,91.1286,91.5968,91.1095,91.4726,50500.0
2014-06-26 15:30:00,95.73,95.97,95.72,95.92,115200.0,91.4726,91.7019,91.463,91.6541,115200.0
2014-06-27 09:30:00,95.82,96.39,94.5,95.09,115500.0,91.5586,92.1032,90.2973,90.8611,115500.0
2014-06-27 10:00:00,95.1,95.7,94.53,95.5,45100.0,90.8706,91.4439,90.326,91.2528,45100.0
2014-06-27 10:30:00,95.42,95.91,95.22,95.91,40100.0,91.1764,91.6446,90.9853,91.6446,40100.0
2014-06-27 11:00:00,95.92,96.21,95.9,96.06,28200.0,91.6541,91.9313,91.635,91.7879,28200.0
2014-06-27 11:30:00,96.03,96.22,95.92,96.09,30200.0,91.7593,91.9408,91.6541,91.8166,30200.0
2014-06-27 12:00:00,96.06,96.26,95.99,96.19,14900.0,91.7879,91.979,91.721,91.9121,14900.0
2014-06-27 12:30:00,96.17,96.21,95.9,95.95,15600.0,91.893,91.9313,91.635,91.6828,15600.0
2014-06-27 13:00:00,95.92,96.1,95.92,95.98,37200.0,91.6541,91.8261,91.6541,91.7115,37200.0
2014-06-27 13:30:00,95.97,96.01,95.77,95.83,39200.0,91.7019,91.7401,91.5108,91.5682,39200.0
2014-06-27 14:00:00,95.79,95.8,95.39,95.41,36400.0,91.5299,91.5395,91.1477,91.1668,36400.0
2014-06-27 14:30:00,95.45,95.63,95.41,95.58,21100.0,91.2051,91.377,91.1668,91.3293,21100.0
2014-06-27 15:00:00,95.6,95.67,95.34,95.34,62000.0,91.3484,91.4153,91.0999,91.0999,62000.0
2014-06-27 15:30:00,95.34,95.46,94.89,94.99,231900.0,91.0999,91.2146,90.67,90.7655,231900.0
2014-06-30 09:30:00,95.16,96.26,95.16,95.95,78400.0,90.9279,91.979,90.9279,91.6828,78400.0
2014-06-30 10:00:00,95.97,96.15,95.69,95.75,107600.0,91.7019,91.8739,91.4344,91.4917,107600.0
2014-06-30 10:30:00,95.76,95.8,95.18,95.44,28800.0,91.5013,91.5395,90.9471,91.1955,28800.0
2014-06-30 11:00:00,95.47,95.8,95.43,95.67,43900.0,91.2242,91.5395,91.1859,91.4153,43900.0
2014-06-30 11:30:00,95.68,95.7,95.34,95.59,34800.0,91.4248,91.4439,91.0999,91.3388,34800.0
2014-06-30 12:00:00,95.62,95.81,95.62,95.81,25000.0,91.3675,91.549,91.3675,91.549,25000.0
2014-06-30 12:30:00,95.77,95.77,95.48,95.7,17400.0,91.5108,91.5108,91.2337,91.4439,17400.0
2014-06-30 13:00:00,95.7,95.8,95.65,95.75,15300.0,91.4439,91.5395,91.3962,91.4917,15300.0
2014-06-30 13:30:00,95.75,95.82,95.6,95.62,28500.0,91.4917,91.5586,91.3484,91.3675,28500.0
2014-06-30 14:00:00,95.64,95.72,95.55,95.57,39400.0,91.3866,91.463,91.3006,91.3197,39400.0
2014-06-30 14:30:00,95.57,95.68,95.47,95.49,47000.0,91.3197,91.4248,91.2242,91.2433,47000.0
2014-06-30 15:00:00,95.49,95.74,95.45,95.72,51100.0,91.2433,91.4822,91.2051,91.463,51100.0
2014-06-30 15:30:00,95.68,95.86,95.61,95.76,211700.0,91.4248,91.5968,91.3579,91.5013,211700.0
2014-07-01 09:30:00,95.87,97.02,95.87,96.73,57500.0,91.6064,92.7052,91.6064,92.4281,57500.0
2014-07-01 10:00:00,96.78,97.07,96.5,96.76,45300.0,92.4759,92.753,92.2084,92.4568,45300.0
2014-07-01 10:30:00,96.69,96.8,96.55,96.59,45300.0,92.3899,92.495,92.2561,92.2944,45300.0
2014-07-01 11:00:00,96.61,96.78,96.47,96.75,38400.0,92.3135,92.4759,92.1797,92.4472,38400.0
2014-07-01 11:30:00,96.69,96.8,96.61,96.62,31500.0,92.3899,92.495,92.3135,92.323,31500.0
2014-07-01 12:00:00,96.66,96.78,96.42,96.42,23700.0,92.3612,92.4759,92.1319,92.1319,23700.0
2014-07-01 12:30:00,96.44,96.6,96.32,96.32,42500.0,92.151,92.3039,92.0364,92.0364,42500.0
2014-07-01 13:00:00,96.31,96.41,96.02,96.02,47300.0,92.0268,92.1224,91.7497,91.7497,47300.0
2014-07-01 13:30:00,96.03,96.04,95.52,95.61,44500.0,91.7593,91.7688,91.2719,91.3579,44500.0
2014-07-01 14:00:00,95.59,95.61,95.1,95.1,58100.0,91.3388,91.3579,90.8706,90.8706,58100.0
2014-07-01 14:30:00,95.1,95.39,94.86,95.35,62100.0,90.8706,91.1477,90.6413,91.1095,62100.0
2014-07-01 15:00:00,95.33,95.67,95.16,95.56,64900.0,91.0904,91.4153,90.9279,91.3102,64900.0
2014-07-01 15:30:00,95.56,95.82,95.56,95.66,94900.0,91.3102,91.5586,91.3102,91.4057,94900.0
2014-07-02 09:30:00,95.36,95.65,95.0,95.26,69200.0,91.1191,91.3962,90.7751,91.0235,69200.0
2014-07-02 10:00:00,95.34,95.47,94.96,95.05,33500.0,91.0999,91.2242,90.7368,90.8228,33500.0
2014-07-02 10:30:00,95.06,95.2,95.02,95.12,31100.0,90.8324,90.9662,90.7942,90.8897,31100.0
2014-07-02 11:00:00,95.12,95.78,95.09,95.74,16800.0,90.8897,91.5204,90.8611,91.4822,16800.0
2014-07-02 11:30:00,95.75,95.76,95.41,95.7,20600.0,91.4917,91.5013,91.1668,91.4439,20600.0
2014-07-02 12:00:00,95.7,96.01,95.7,95.98,20600.0,91.4439,91.7401,91.4439,91.7115,20600.0
2014-07-02 12:30:00,95.97,96.01,95.77,95.92,11700.0,91.7019,91.7401,91.5108,91.6541,11700.0
2014-07-02 13:00:00,96.0,96.0,95.8,95.9,7500.0,91.7306,91.7306,91.5395,91.635,7500.0
2014-07-02 13:30:00,95.89,96.0,95.73,96.0,12400.0,91.6255,91.7306,91.4726,91.7306,12400.0
2014-07-02 14:00:00,96.02,96.39,96.02,96.39,13700.0,91.7497,92.1032,91.7497,92.1032,13700.0
2014-07-02 14:30:00,96.39,96.51,96.3,96.43,21200.0,92.1032,92.2179,92.0173,92.1415,21200.0
2014-07-02 15:00:00,96.43,96.5,96.27,96.45,19100.0,92.1415,92.2084,91.9886,92.1606,19100.0
2014-07-02 15:30:00,96.45,96.52,96.34,96.47,61800.0,92.1606,92.2275,92.0555,92.1797,61800.0
2014-07-03 09:30:00,96.5,97.0,96.08,96.43,46100.0,92.2084,92.6861,91.807,92.1415,46100.0
2014-07-03 10:00:00,96.46,96.5,95.69,96.18,26000.0,92.1701,92.2084,91.4344,91.9026,26000.0
2014-07-03 10:30:00,96.23,96.28,96.08,96.25,29300.0,91.9504,91.9981,91.807,91.9695,29300.0
2014-07-03 11:00:00,96.25,96.26,95.99,96.25,16500.0,91.9695,91.979,91.721,91.9695,16500.0
2014-07-03 11:30:00,96.24,96.3,96.09,96.22,23600.0,91.9599,92.0173,91.8166,91.9408,23600.0
2014-07-03 12:00:00,96.25,96.27,96.07,96.25,22700.0,91.9695,91.9886,91.7975,91.9695,22700.0
2014-07-03 12:30:00,96.25,96.26,96.11,96.19,67000.0,91.9695,91.979,91.8357,91.9121,67000.0
2014-07-07 09:30:00,95.81,96.03,95.0,95.3,20400.0,91.549,91.7593,90.7751,91.0617,20400.0
2014-07-07 10:00:00,95.25,95.45,94.91,95.28,38900.0,91.0139,91.2051,90.6891,91.0426,38900.0
2014-07-07 10:30:00,95.24,95.24,94.59,94.74,22900.0,91.0044,91.0044,90.3833,90.5266,22900.0
2014-07-07 11:00:00,94.66,94.67,94.48,94.59,18700.0,90.4502,90.4597,90.2782,90.3833,18700.0
2014-07-07 11:30:00,94.52,94.79,94.39,94.78,15100.0,90.3164,90.5744,90.1922,90.5648,15100.0
2014-07-07 12:00:00,94.8,95.04,94.8,94.93,24400.0,90.584,90.8133,90.584,90.7082,24400.0
2014-07-07 12:30:00,94.95,95.04,94.82,94.9,6300.0,90.7273,90.8133,90.6031,90.6795,6300.0
2014-07-07 13:00:00,94.94,94.97,94.69,94.69,6000.0,90.7177,90.7464,90.4789,90.4789,6000.0
2014-07-07 13:30:00,94.73,94.89,94.69,94.75,7300.0,90.5171,90.67,90.4789,90.5362,7300.0
2014-07-07 14:00:00,94.69,94.76,94.56,94.62,10400.0,90.4789,90.5457,90.3546,90.412,10400.0
2014-07-07 14:30:00,94.62,94.62,94.4,94.41,15000.0,90.412,90.412,90.2017,90.2113,15000.0
2014-07-07 15:00:00,94.43,94.54,94.29,94.35,25800.0,90.2304,90.3355,90.0966,90.154,25800.0
2014-07-07 15:30:00,94.35,94.38,94.19,94.2,79300.0,90.154,90.1826,90.0011,90.0106,79300.0
2014-07-08 09:30:00,94.16,94.49,92.44,92.7,92900.0,89.9724,90.2877,88.3289,88.5774,92900.0
2014-07-08 10:00:00,92.58,92.87,92.22,92.43,69200.0,88.4627,88.7398,88.1187,88.3194,69200.0
2014-07-08 10:30:00,92.42,92.81,92.18,92.19,33800.0,88.3098,88.6825,88.0805,88.09,33800.0
2014-07-08 11:00:00,92.2,92.33,91.58,91.8,45400.0,88.0996,88.2238,87.5072,87.7174,45400.0
2014-07-08 11:30:00,91.72,91.96,91.54,91.58,60200.0,87.6409,87.8703,87.4689,87.5072,60200.0
2014-07-08 12:00:00,91.59,91.74,91.44,91.5,30800.0,87.5167,87.66,87.3734,87.4307,30800.0
2014-07-08 12:30:00,91.48,91.92,91.38,91.79,41900.0,87.4116,87.832,87.3161,87.7078,41900.0
2014-07-08 13:00:00,91.83,92.07,91.73,92.03,35600.0,87.746,87.9754,87.6505,87.9371,35600.0
2014-07-08 13:30:00,92.03,92.46,91.98,92.36,32900.0,87.9371,88.348,87.8894,88.2525,32900.0
2014-07-08 14:00:00,92.39,92.7,92.37,92.67,55000.0,88.2811,88.5774,88.262,88.5487,55000.0
2014-07-08 14:30:00,92.67,92.73,92.52,92.61,43400.0,88.5487,88.606,88.4054,88.4914,43400.0
2014-07-08 15:00:00,92.62,92.75,92.47,92.7,64200.0,88.5009,88.6251,88.3576,88.5774,64200.0
2014-07-08 15:30:00,92.7,92.84,92.5,92.8,169500.0,88.5774,88.7111,88.3862,88.6729,169500.0
2014-07-09 09:30:00,93.2,93.72,92.86,93.14,45100.0,89.0551,89.552,88.7302,88.9978,45100.0
2014-07-09 10:00:00,93.18,93.62,92.91,93.6,51600.0,89.036,89.4564,88.778,89.4373,51600.0
2014-07-09 10:30:00,93.62,93.85,93.53,93.66,17600.0,89.4564,89.6762,89.3704,89.4947,17600.0
2014-07-09 11:00:00,93.63,93.71,93.42,93.42,10800.0,89.466,89.5424,89.2653,89.2653,10800.0
2014-07-09 11:30:00,93.44,93.52,93.3,93.44,10700.0,89.2844,89.3609,89.1507,89.2844,10700.0
2014-07-09 12:00:00,93.46,93.54,93.43,93.44,10600.0,89.3036,89.38,89.2749,89.2844,10600.0
2014-07-09 12:30:00,93.49,93.56,93.44,93.56,10000.0,89.3322,89.3991,89.2844,89.3991,10000.0
2014-07-09 13:00:00,93.55,93.72,93.55,93.64,18300.0,89.3896,89.552,89.3896,89.4755,18300.0
2014-07-09 13:30:00,93.64,94.02,93.62,94.02,14000.0,89.4755,89.8386,89.4564,89.8386,14000.0
2014-07-09 14:00:00,93.98,94.32,93.85,94.14,25500.0,89.8004,90.1253,89.6762,89.9533,25500.0
2014-07-09 14:30:00,94.16,94.17,93.93,93.98,21500.0,89.9724,89.982,89.7527,89.8004,21500.0
2014-07-09 15:00:00,94.0,94.09,93.77,93.79,18100.0,89.8195,89.9055,89.5998,89.6189,18100.0
2014-07-09 15:30:00,93.76,93.97,93.67,93.71,120900.0,89.5902,89.7909,89.5042,89.5424,120900.0
2014-07-10 09:30:00,92.57,92.77,91.73,92.32,38100.0,88.4531,88.6442,87.6505,88.2143,38100.0
2014-07-10 10:00:00,92.17,92.66,92.17,92.48,40000.0,88.0709,88.5391,88.0709,88.3671,40000.0
2014-07-10 10:30:00,92.52,92.76,92.37,92.57,88900.0,88.4054,88.6347,88.262,88.4531,88900.0
2014-07-10 11:00:00,92.58,92.87,92.54,92.81,47500.0,88.4627,88.7398,88.4245,88.6825,47500.0
2014-07-10 11:30:00,92.8,92.8,92.51,92.59,16800.0,88.6729,88.6729,88.3958,88.4722,16800.0
2014-07-10 12:00:00,92.67,92.8,92.55,92.75,36700.0,88.5487,88.6729,88.434,88.6251,36700.0
2014-07-10 12:30:00,92.75,92.81,92.54,92.71,28300.0,88.6251,88.6825,88.4245,88.5869,28300.0
2014-07-10 13:00:00,92.69,93.03,92.68,92.99,35500.0,88.5678,88.8927,88.5582,88.8545,35500.0
2014-07-10 13:30:00,93.05,93.07,92.8,92.82,53300.0,88.9118,88.9309,88.6729,88.692,53300.0
2014-07-10 14:00:00,92.8,92.87,92.66,92.74,93500.0,88.6729,88.7398,88.5391,88.6156,93500.0
2014-07-10 14:30:00,92.77,92.82,92.67,92.67,33200.0,88.6442,88.692,88.5487,88.5487,33200.0
2014-07-10 15:00:00,92.67,92.67,92.44,92.49,69300.0,88.5487,88.5487,88.3289,88.3767,69300.0
2014-07-10 15:30:00,92.5,92.5,92.41,92.45,117100.0,88.3862,88.3862,88.3003,88.3385,117100.0
2014-07-11 09:30:00,92.28,92.72,91.66,92.72,43800.0,88.176,88.5965,87.5836,88.5965,43800.0
2014-07-11 10:00:00,92.67,92.96,92.39,92.69,47800.0,88.5487,88.8258,88.2811,88.5678,47800.0
2014-07-11 10:30:00,92.74,92.74,92.26,92.39,26400.0,88.6156,88.6156,88.1569,88.2811,26400.0
2014-07-11 11:00:00,92.39,92.5,92.21,92.28,17700.0,88.2811,88.3862,88.1091,88.176,17700.0
2014-07-11 11:30:00,92.32,92.5,92.26,92.41,18700.0,88.2143,88.3862,88.1569,88.3003,18700.0
2014-07-11 12:00:00,92.43,92.48,92.38,92.46,13000.0,88.3194,88.3671,88.2716,88.348,13000.0
2014-07-11 12:30:00,92.45,92.49,92.38,92.46,14200.0,88.3385,88.3767,88.2716,88.348,14200.0
2014-07-11 13:00:00,92.49,92.61,92.45,92.55,24100.0,88.3767,88.4914,88.3385,88.434,24100.0
2014-07-11 13:30:00,92.57,92.65,92.51,92.55,15400.0,88.4531,88.5296,88.3958,88.434,15400.0
2014-07-11 14:00:00,92.54,92.65,92.47,92.64,14500.0,88.4245,88.5296,88.3576,88.52,14500.0
2014-07-11 14:30:00,92.65,92.68,92.45,92.5,23800.0,88.5296,88.5582,88.3385,88.3862,23800.0
2014-07-11 15:00:00,92.5,92.55,92.44,92.55,26200.0,88.3862,88.434,88.3289,88.434,26200.0
2014-07-11 15:30:00,92.55,92.55,92.34,92.46,108500.0,88.434,88.434,88.2334,88.348,108500.0
2014-07-14 09:30:00,93.0,93.2,92.12,92.65,53400.0,88.864,89.0551,88.0231,88.5296,53400.0
2014-07-14 10:00:00,92.65,92.69,92.25,92.28,29800.0,88.5296,88.5678,88.1474,88.176,29800.0
2014-07-14 10:30:00,92.33,92.51,92.32,92.42,13200.0,88.2238,88.3958,88.2143,88.3098,13200.0
2014-07-14 11:00:00,92.44,92.46,91.98,92.11,33000.0,88.3289,88.348,87.8894,88.0136,33000.0
2014-07-14 11:30:00,92.14,92.15,91.97,92.05,23400.0,88.0423,88.0518,87.8798,87.9563,23400.0
2014-07-14 12:00:00,92.04,92.19,92.02,92.09,13300.0,87.9467,88.09,87.9276,87.9945,13300.0
2014-07-14 12:30:00,92.09,92.16,91.82,91.82,20100.0,87.9945,88.0614,87.7365,87.7365,20100.0
2014-07-14 13:00:00,91.86,92.32,91.8,92.29,14200.0,87.7747,88.2143,87.7174,88.1856,14200.0
2014-07-14 13:30:00,92.3,92.3,92.08,92.18,25900.0,88.1951,88.1951,87.9849,88.0805,25900.0
2014-07-14 14:00:00,92.23,92.24,92.09,92.13,49100.0,88.1283,88.1378,87.9945,88.0327,49100.0
2014-07-14 14:30:00,92.12,92.27,92.09,92.13,60300.0,88.0231,88.1665,87.9945,88.0327,60300.0
2014-07-14 15:00:00,92.12,92.23,92.09,92.1,70800.0,88.0231,88.1283,87.9945,88.004,70800.0
2014-07-14 15:30:00,92.11,92.25,92.0,92.22,86800.0,88.0136,88.1474,87.9085,88.1187,86800.0
2014-07-15 09:30:00,92.09,92.9,91.96,92.34,48100.0,87.9945,88.7685,87.8703,88.2334,48100.0
2014-07-15 10:00:00,92.32,92.55,91.92,92.2,44700.0,88.2143,88.434,87.832,88.0996,44700.0
2014-07-15 10:30:00,92.22,92.32,91.67,91.7,73700.0,88.1187,88.2143,87.5932,87.6218,73700.0
2014-07-15 11:00:00,91.69,92.09,91.58,91.9,28800.0,87.6123,87.9945,87.5072,87.8129,28800.0
2014-07-15 11:30:00,91.89,91.95,91.39,91.45,23900.0,87.8034,87.8607,87.3256,87.3829,23900.0
2014-07-15 12:00:00,91.4,91.7,91.26,91.69,15200.0,87.3352,87.6218,87.2014,87.6123,15200.0
2014-07-15 12:30:00,91.71,91.94,91.67,91.76,23100.0,87.6314,87.8512,87.5932,87.6792,23100.0
2014-07-15 13:00:00,91.76,92.0,91.69,92.0,15700.0,87.6792,87.9085,87.6123,87.9085,15700.0
2014-07-15 13:30:00,92.01,92.04,91.8,91.85,20600.0,87.918,87.9467,87.7174,87.7652,20600.0
2014-07-15 14:00:00,91.89,91.98,91.8,91.88,35300.0,87.8034,87.8894,87.7174,87.7938,35300.0
2014-07-15 14:30:00,91.92,91.94,91.8,91.91,28400.0,87.832,87.8512,87.7174,87.8225,28400.0
2014-07-15 15:00:00,91.92,91.92,91.74,91.9,38200.0,87.832,87.832,87.66,87.8129,38200.0
2014-07-15 15:30:00,91.89,91.92,91.78,91.83,96300.0,87.8034,87.832,87.6983,87.746,96300.0
2014-07-16 09:30:00,95.75,96.63,94.5,96.14,478500.0,91.4917,92.3326,90.2973,91.8644,478500.0
2014-07-16 10:00:00,96.21,96.43,95.72,96.33,139000.0,91.9313,92.1415,91.463,92.0459,139000.0
2014-07-16 10:30:00,96.36,96.69,96.2,96.26,170100.0,92.0746,92.3899,91.9217,91.979,170100.0
2014-07-16 11:00:00,96.23,96.87,96.23,96.44,184800.0,91.9504,92.5619,91.9504,92.151,184800.0
2014-07-16 11:30:00,96.43,96.43,95.99,96.19,122900.0,92.1415,92.1415,91.721,91.9121,122900.0
2014-07-16 12:00:00,96.19,96.57,96.14,96.57,47800.0,91.9121,92.2752,91.8644,92.2752,47800.0
2014-07-16 12:30:00,96.57,96.69,96.46,96.48,71400.0,92.2752,92.3899,92.1701,92.1892,71400.0
2014-07-16 13:00:00,96.47,96.51,96.11,96.28,41700.0,92.1797,92.2179,91.8357,91.9981,41700.0
2014-07-16 13:30:00,96.28,96.65,96.26,96.63,48800.0,91.9981,92.3517,91.979,92.3326,48800.0
2014-07-16 14:00:00,96.63,96.74,96.38,96.39,105000.0,92.3326,92.4377,92.0937,92.1032,105000.0
2014-07-16 14:30:00,96.42,96.55,96.34,96.37,55600.0,92.1319,92.2561,92.0555,92.0841,55600.0
2014-07-16 15:00:00,96.4,96.71,96.31,96.54,112300.0,92.1128,92.409,92.0268,92.2466,112300.0
2014-07-16 15:30:00,96.54,97.05,96.46,96.97,194000.0,92.2466,92.7339,92.1701,92.6575,194000.0
2014-07-17 09:30:00,96.58,97.0,96.38,96.86,69200.0,92.2848,92.6861,92.0937,92.5523,69200.0
2014-07-17 10:00:00,97.0,97.55,96.85,97.51,113600.0,92.6861,93.2117,92.5428,93.1734,113600.0
2014-07-17 10:30:00,97.5,97.51,96.87,97.01,39400.0,93.1639,93.1734,92.5619,92.6957,39400.0
2014-07-17 11:00:00,96.96,97.11,96.63,96.67,46300.0,92.6479,92.7912,92.3326,92.3708,46300.0
2014-07-17 11:30:00,96.62,96.81,96.3,96.34,21000.0,92.323,92.5046,92.0173,92.0555,21000.0
2014-07-17 12:00:00,96.28,96.32,95.9,96.32,23300.0,91.9981,92.0364,91.635,92.0364,23300.0
2014-07-17 12:30:00,96.34,96.74,96.26,96.72,31100.0,92.0555,92.4377,91.979,92.4186,31100.0
2014-07-17 13:00:00,96.67,96.96,96.64,96.94,20000.0,92.3708,92.6479,92.3421,92.6288,20000.0
2014-07-17 13:30:00,96.95,97.02,96.69,96.8,31900.0,92.6383,92.7052,92.3899,92.495,31900.0
2014-07-17 14:00:00,96.76,96.91,96.67,96.73,36400.0,92.4568,92.6001,92.3708,92.4281,36400.0
2014-07-17 14:30:00,96.75,96.82,96.38,96.38,24600.0,92.4472,92.5141,92.0937,92.0937,24600.0
2014-07-17 15:00:00,96.38,96.38,95.52,95.55,45900.0,92.0937,92.0937,91.2719,91.3006,45900.0
2014-07-17 15:30:00,95.56,95.68,95.27,95.53,73100.0,91.3102,91.4248,91.0331,91.2815,73100.0
2014-07-18 09:30:00,95.55,95.89,94.79,95.64,34100.0,91.3006,91.6255,90.5744,91.3866,34100.0
2014-07-18 10:00:00,95.64,96.15,95.46,96.12,33300.0,91.3866,91.8739,91.2146,91.8453,33300.0
2014-07-18 10:30:00,96.15,96.95,95.97,96.95,30000.0,91.8739,92.6383,91.7019,92.6383,30000.0
2014-07-18 11:00:00,96.92,96.92,96.49,96.51,33000.0,92.6097,92.6097,92.1988,92.2179,33000.0
2014-07-18 11:30:00,96.56,96.77,96.42,96.51,42700.0,92.2657,92.4663,92.1319,92.2179,42700.0
2014-07-18 12:00:00,96.53,96.86,96.48,96.76,30100.0,92.237,92.5523,92.1892,92.4568,30100.0
2014-07-18 12:30:00,96.8,96.82,96.68,96.68,18000.0,92.495,92.5141,92.3804,92.3804,18000.0
2014-07-18 13:00:00,96.74,96.74,96.41,96.42,24300.0,92.4377,92.4377,92.1224,92.1319,24300.0
2014-07-18 13:30:00,96.41,96.52,96.27,96.39,24400.0,92.1224,92.2275,91.9886,92.1032,24400.0
2014-07-18 14:00:00,96.4,96.43,95.98,96.19,67000.0,92.1128,92.1415,91.7115,91.9121,67000.0
2014-07-18 14:30:00,96.19,96.31,96.13,96.13,25700.0,91.9121,92.0268,91.8548,91.8548,25700.0
2014-07-18 15:00:00,96.16,96.46,96.07,96.41,45900.0,91.8835,92.1701,91.7975,92.1224,45900.0
2014-07-18 15:30:00,96.42,96.46,96.25,96.3,78900.0,92.1319,92.1701,91.9695,92.0173,78900.0
2014-07-21 09:30:00,95.82,96.17,94.26,95.46,23200.0,91.5586,91.893,90.068,91.2146,23200.0
2014-07-21 10:00:00,95.57,95.73,95.27,95.63,58700.0,91.3197,91.4726,91.0331,91.377,58700.0
2014-07-21 10:30:00,95.65,95.73,95.19,95.3,20900.0,91.3962,91.4726,90.9566,91.0617,20900.0
2014-07-21 11:00:00,95.26,95.66,95.12,95.6,31700.0,91.0235,91.4057,90.8897,91.3484,31700.0
2014-07-21 11:30:00,95.64,96.14,95.6,96.05,29800.0,91.3866,91.8644,91.3484,91.7784,29800.0
2014-07-21 12:00:00,96.06,96.09,95.54,95.69,22700.0,91.7879,91.8166,91.291,91.4344,22700.0
2014-07-21 12:30:00,95.66,96.0,95.66,96.0,18200.0,91.4057,91.7306,91.4057,91.7306,18200.0
2014-07-21 13:00:00,95.97,96.09,95.92,96.04,15900.0,91.7019,91.8166,91.6541,91.7688,15900.0
2014-07-21 13:30:00,96.03,96.04,95.8,96.02,13400.0,91.7593,91.7688,91.5395,91.7497,13400.0
2014-07-21 14:00:00,96.06,96.06,95.88,95.89,12000.0,91.7879,91.7879,91.6159,91.6255,12000.0
2014-07-21 14:30:00,95.89,96.01,95.82,95.95,13200.0,91.6255,91.7401,91.5586,91.6828,13200.0
2014-07-21 15:00:00,95.96,95.99,95.79,95.96,21500.0,91.6924,91.721,91.5299,91.6924,21500.0
2014-07-21 15:30:00,95.97,96.01,95.85,95.88,50100.0,91.7019,91.7401,91.5873,91.6159,50100.0
2014-07-22 09:30:00,96.07,96.55,95.43,95.84,78600.0,91.7975,92.2561,91.1859,91.5777,78600.0
2014-07-22 10:00:00,95.81,96.53,93.93,94.31,253200.0,91.549,92.237,89.7527,90.1158,253200.0
2014-07-22 10:30:00,94.29,96.58,94.25,96.58,179700.0,90.0966,92.2848,90.0584,92.2848,179700.0
2014-07-22 11:00:00,96.58,97.05,96.58,96.94,84200.0,92.2848,92.7339,92.2848,92.6288,84200.0
2014-07-22 11:30:00,96.93,97.39,96.87,97.29,87700.0,92.6192,93.0588,92.5619,92.9632,87700.0
2014-07-22 12:00:00,97.36,97.64,97.28,97.56,79800.0,93.0301,93.2977,92.9537,93.2212,79800.0
2014-07-22 12:30:00,97.54,97.59,97.34,97.48,46400.0,93.2021,93.2499,93.011,93.1448,46400.0
2014-07-22 13:00:00,97.5,97.55,97.39,97.51,47900.0,93.1639,93.2117,93.0588,93.1734,47900.0
2014-07-22 13:30:00,97.51,97.68,97.51,97.68,39100.0,93.1734,93.3359,93.1734,93.3359,39100.0
2014-07-22 14:00:00,97.68,97.9,97.66,97.84,27300.0,93.3359,93.5461,93.3168,93.4888,27300.0
2014-07-22 14:30:00,97.81,97.89,97.38,97.39,66600.0,93.4601,93.5365,93.0492,93.0588,66600.0
2014-07-22 15:00:00,97.43,97.43,97.01,97.03,41100.0,93.097,93.097,92.6957,92.7148,41100.0
2014-07-22 15:30:00,97.06,97.28,96.87,96.9,107300.0,92.7435,92.9537,92.5619,92.5906,107300.0
2014-07-23 09:30:00,97.03,97.06,96.02,96.05,77900.0,92.7148,92.7435,91.7497,91.7784,77900.0
2014-07-23 10:00:00,96.11,96.24,95.89,96.1,64700.0,91.8357,91.9599,91.6255,91.8261,64700.0
2014-07-23 10:30:00,96.1,96.82,96.06,96.78,150100.0,91.8261,92.5141,91.7879,92.4759,150100.0
2014-07-23 11:00:00,96.81,97.03,96.62,97.03,142400.0,92.5046,92.7148,92.323,92.7148,142400.0
2014-07-23 11:30:00,97.03,97.35,97.01,97.35,110000.0,92.7148,93.0206,92.6957,93.0206,110000.0
2014-07-23 12:00:00,97.38,98.14,97.34,98.09,247500.0,93.0492,93.7754,93.011,93.7276,247500.0
2014-07-23 12:30:00,98.03,98.03,97.48,97.62,24200.0,93.6703,93.6703,93.1448,93.2785,24200.0
2014-07-23 13:00:00,97.58,97.62,97.24,97.31,20700.0,93.2403,93.2785,92.9154,92.9823,20700.0
2014-07-23 13:30:00,97.3,97.7,97.3,97.5,38900.0,92.9728,93.355,92.9728,93.1639,38900.0
2014-07-23 14:00:00,97.49,97.56,97.46,97.5,23200.0,93.1543,93.2212,93.1257,93.1639,23200.0
2014-07-23 14:30:00,97.5,97.52,97.38,97.48,32900.0,93.1639,93.183,93.0492,93.1448,32900.0
2014-07-23 15:00:00,97.51,97.54,97.22,97.35,34000.0,93.1734,93.2021,92.8963,93.0206,34000.0
2014-07-23 15:30:00,97.34,97.6,97.34,97.56,84300.0,93.011,93.2594,93.011,93.2212,84300.0
2014-07-24 09:30:00,98.38,98.9,98.08,98.15,160100.0,94.0047,94.5016,93.7181,93.785,160100.0
2014-07-24 10:00:00,98.2,98.38,98.0,98.36,58300.0,93.8328,94.0047,93.6416,93.9856,58300.0
2014-07-24 10:30:00,98.38,98.6,98.04,98.13,84100.0,94.0047,94.215,93.6799,93.7659,84100.0
2014-07-24 11:00:00,98.16,98.65,98.13,98.58,43000.0,93.7945,94.2627,93.7659,94.1959,43000.0
2014-07-24 11:30:00,98.59,98.86,98.59,98.66,54900.0,94.2054,94.4634,94.2054,94.2723,54900.0
2014-07-24 12:00:00,98.71,98.83,98.61,98.77,54100.0,94.3201,94.4347,94.2245,94.3774,54100.0
2014-07-24 12:30:00,98.71,98.76,98.59,98.62,67700.0,94.3201,94.3678,94.2054,94.2341,67700.0
2014-07-24 13:00:00,98.59,98.74,98.5,98.66,28700.0,94.2054,94.3487,94.1194,94.2723,28700.0
2014-07-24 13:30:00,98.66,98.76,98.34,98.52,72900.0,94.2723,94.3678,93.9665,94.1385,72900.0
2014-07-24 14:00:00,98.53,98.58,98.32,98.34,35200.0,94.1481,94.1959,93.9474,93.9665,35200.0
2014-07-24 14:30:00,98.31,98.42,97.93,97.99,45800.0,93.9379,94.043,93.5748,93.6321,45800.0
2014-07-24 15:00:00,97.98,98.03,97.4,97.92,101400.0,93.6225,93.6703,93.0683,93.5652,101400.0
2014-07-24 15:30:00,97.96,98.05,97.31,97.54,205900.0,93.6034,93.6894,92.9823,93.2021,205900.0
2014-07-25 09:30:00,105.0,108.8,103.84,106.53,318400.0,100.3303,103.9613,99.2219,101.7923,318400.0
2014-07-25 10:00:00,106.53,106.83,104.2,105.06,450500.0,101.7923,102.0789,99.5659,100.3877,450500.0
2014-07-25 10:30:00,105.07,105.8,104.58,104.87,277700.0,100.3972,101.0948,99.929,100.2061,277700.0
2014-07-25 11:00:00,104.87,104.88,103.94,104.1,145500.0,100.2061,100.2157,99.3175,99.4704,145500.0
2014-07-25 11:30:00,104.14,104.26,103.67,103.81,219300.0,99.5086,99.6232,99.0595,99.1933,219300.0
2014-07-25 12:00:00,103.76,104.03,103.67,103.85,198000.0,99.1455,99.4035,99.0595,99.2315,198000.0
2014-07-25 12:30:00,103.88,104.29,103.84,103.98,105700.0,99.2601,99.6519,99.2219,99.3557,105700.0
2014-07-25 13:00:00,103.99,104.0,103.55,103.55,59300.0,99.3653,99.3748,98.9448,98.9448,59300.0
2014-07-25 13:30:00,103.57,103.8,103.33,103.68,210800.0,98.9639,99.1837,98.7346,99.069,210800.0
2014-07-25 14:00:00,103.66,104.07,103.55,104.03,164000.0,99.0499,99.4417,98.9448,99.4035,164000.0
2014-07-25 14:30:00,104.06,104.19,103.89,103.95,104900.0,99.4321,99.5564,99.2697,99.327,104900.0
2014-07-25 15:00:00,103.95,104.0,103.87,103.94,119100.0,99.327,99.3748,99.2506,99.3175,119100.0
2014-07-25 15:30:00,103.94,104.31,103.74,104.25,246800.0,99.3175,99.671,99.1264,99.6137,246800.0
2014-07-28 09:30:00,104.88,107.45,104.7,106.9,228000.0,100.2157,102.6714,100.0437,102.1458,228000.0
2014-07-28 10:00:00,106.9,107.12,106.23,107.03,186900.0,102.1458,102.3561,101.5056,102.2701,186900.0
2014-07-28 10:30:00,107.04,107.51,106.49,107.41,120600.0,102.2796,102.7287,101.7541,102.6332,120600.0
2014-07-28 11:00:00,107.49,108.63,107.33,108.48,141800.0,102.7096,103.7989,102.5567,103.6556,141800.0
2014-07-28 11:30:00,108.42,108.54,108.03,108.34,111300.0,103.5982,103.7129,103.2256,103.5218,111300.0
2014-07-28 12:00:00,108.36,108.38,107.74,107.74,104200.0,103.5409,103.56,102.9485,102.9485,104200.0
2014-07-28 12:30:00,107.77,107.91,107.56,107.76,120300.0,102.9771,103.1109,102.7765,102.9676,120300.0
2014-07-28 13:00:00,107.7,108.16,107.65,108.16,132300.0,102.9103,103.3498,102.8625,103.3498,132300.0
2014-07-28 13:30:00,108.17,108.96,108.17,108.7,142400.0,103.3594,104.1142,103.3594,103.8658,142400.0
2014-07-28 14:00:00,108.67,108.85,108.5,108.81,69400.0,103.8371,104.0091,103.6747,103.9709,69400.0
2014-07-28 14:30:00,108.81,108.9,108.68,108.87,179700.0,103.9709,104.0569,103.8467,104.0282,179700.0
2014-07-28 15:00:00,108.86,108.89,108.41,108.7,156700.0,104.0187,104.0473,103.5887,103.8658,156700.0
2014-07-28 15:30:00,108.71,108.71,108.04,108.07,222700.0,103.8753,103.8753,103.2351,103.2638,222700.0
2014-07-29 09:30:00,108.38,110.29,107.4,109.99,127500.0,103.56,105.3851,102.6236,105.0984,127500.0
2014-07-29 10:00:00,110.0,110.43,109.51,109.68,79300.0,105.108,105.5188,104.6398,104.8022,79300.0
2014-07-29 10:30:00,109.66,109.66,109.13,109.13,66300.0,104.7831,104.7831,104.2767,104.2767,66300.0
2014-07-29 11:00:00,109.11,109.3,108.65,109.06,47500.0,104.2576,104.4391,103.818,104.2098,47500.0
2014-07-29 11:30:00,109.0,109.09,108.51,109.02,50600.0,104.1524,104.2384,103.6842,104.1716,50600.0
2014-07-29 12:00:00,109.01,109.34,108.81,109.33,36000.0,104.162,104.4773,103.9709,104.4678,36000.0
2014-07-29 12:30:00,109.34,109.53,109.21,109.53,66200.0,104.4773,104.6589,104.3531,104.6589,66200.0
2014-07-29 13:00:00,109.52,109.64,109.39,109.44,42000.0,104.6493,104.764,104.5251,104.5729,42000.0
2014-07-29 13:30:00,109.39,109.56,109.09,109.12,37200.0,104.5251,104.6875,104.2384,104.2671,37200.0
2014-07-29 14:00:00,109.06,109.44,108.97,109.42,43300.0,104.2098,104.5729,104.1238,104.5538,43300.0
2014-07-29 14:30:00,109.4,109.63,109.3,109.41,33100.0,104.5347,104.7544,104.4391,104.5442,33100.0
2014-07-29 15:00:00,109.39,109.59,109.34,109.46,52500.0,104.5251,104.7162,104.4773,104.592,52500.0
2014-07-29 15:30:00,109.45,109.5,109.03,109.05,174700.0,104.5824,104.6302,104.1811,104.2002,174700.0
2014-07-30 09:30:00,109.07,109.44,108.46,108.51,75300.0,104.2193,104.5729,103.6365,103.6842,75300.0
2014-07-30 10:00:00,108.39,108.86,108.25,108.78,49500.0,103.5696,104.0187,103.4358,103.9422,49500.0
2014-07-30 10:30:00,108.82,108.89,108.05,108.05,61800.0,103.9804,104.0473,103.2447,103.2447,61800.0
2014-07-30 11:00:00,108.09,108.12,107.56,107.58,59800.0,103.2829,103.3116,102.7765,102.7956,59800.0
2014-07-30 11:30:00,107.58,107.97,107.53,107.76,42600.0,102.7956,103.1683,102.7478,102.9676,42600.0
2014-07-30 12:00:00,107.75,107.84,107.62,107.74,33600.0,102.958,103.044,102.8338,102.9485,33600.0
2014-07-30 12:30:00,107.76,107.8,107.57,107.57,33600.0,102.9676,103.0058,102.786,102.786,33600.0
2014-07-30 13:00:00,107.61,107.74,107.54,107.64,29100.0,102.8243,102.9485,102.7574,102.8529,29100.0
2014-07-30 13:30:00,107.68,107.9,107.68,107.83,37400.0,102.8911,103.1014,102.8911,103.0345,37400.0
2014-07-30 14:00:00,107.83,108.39,107.55,108.06,76400.0,103.0345,103.5696,102.7669,103.2542,76400.0
2014-07-30 14:30:00,108.01,108.08,107.72,107.98,40300.0,103.2065,103.2734,102.9294,103.1778,40300.0
2014-07-30 15:00:00,107.99,108.09,107.92,108.03,76500.0,103.1874,103.2829,103.1205,103.2256,76500.0
2014-07-30 15:30:00,108.03,108.14,107.98,108.1,102600.0,103.2256,103.3307,103.1778,103.2925,102600.0
2014-07-31 09:30:00,107.92,107.92,106.32,106.92,70700.0,103.1205,103.1205,101.5916,102.1649,70700.0
2014-07-31 10:00:00,106.87,107.0,106.56,106.61,69300.0,102.1172,102.2414,101.821,101.8687,69300.0
2014-07-31 10:30:00,106.59,106.98,106.16,106.18,51600.0,101.8496,102.2223,101.4387,101.4579,51600.0
2014-07-31 11:00:00,106.22,106.5,106.1,106.23,38300.0,101.4961,101.7636,101.3814,101.5056,38300.0
2014-07-31 11:30:00,106.19,106.28,105.72,105.82,95400.0,101.4674,101.5534,101.0183,101.1139,95400.0
2014-07-31 12:00:00,105.87,106.05,105.64,106.0,37800.0,101.1616,101.3336,100.9419,101.2859,37800.0
2014-07-31 12:30:00,105.99,106.41,105.98,106.4,47000.0,101.2763,101.6776,101.2668,101.6681,47000.0
2014-07-31 13:00:00,106.33,106.83,106.31,106.78,25300.0,101.6012,102.0789,101.5821,102.0312,25300.0
2014-07-31 13:30:00,106.76,107.11,106.74,107.05,28100.0,102.0121,102.3465,101.993,102.2892,28100.0
2014-07-31 14:00:00,107.04,107.29,106.94,107.27,35700.0,102.2796,102.5185,102.1841,102.4994,35700.0
2014-07-31 14:30:00,107.25,107.28,106.81,106.89,30000.0,102.4803,102.5089,102.0598,102.1363,30000.0
2014-07-31 15:00:00,106.87,107.28,106.58,106.65,48700.0,102.1172,102.5089,101.8401,101.907,48700.0
2014-07-31 15:30:00,106.69,106.76,106.48,106.57,157800.0,101.9452,102.0121,101.7445,101.8305,157800.0
2014-08-01 09:30:00,106.55,107.91,106.25,107.37,72100.0,101.8114,103.1109,101.5247,102.5949,72100.0
2014-08-01 10:00:00,107.45,107.52,106.22,106.67,64500.0,102.6714,102.7383,101.4961,101.9261,64500.0
2014-08-01 10:30:00,106.62,106.65,106.25,106.4,42400.0,101.8783,101.907,101.5247,101.6681,42400.0
2014-08-01 11:00:00,106.36,106.46,105.31,105.83,58000.0,101.6299,101.7254,100.6265,101.1234,58000.0
2014-08-01 11:30:00,105.82,105.86,104.91,105.05,33500.0,101.1139,101.1521,100.2443,100.3781,33500.0
2014-08-01 12:00:00,105.04,105.24,104.76,105.23,23400.0,100.3686,100.5597,100.101,100.5501,23400.0
2014-08-01 12:30:00,105.21,105.63,104.97,105.63,45800.0,100.531,100.9323,100.3017,100.9323,45800.0
2014-08-01 13:00:00,105.63,106.03,105.58,106.02,47200.0,100.9323,101.3145,100.8845,101.305,47200.0
2014-08-01 13:30:00,106.0,106.28,105.69,106.24,34800.0,101.2859,101.5534,100.9896,101.5152,34800.0
2014-08-01 14:00:00,106.24,106.33,105.83,105.86,49700.0,101.5152,101.6012,101.1234,101.1521,49700.0
2014-08-01 14:30:00,105.9,106.14,105.76,105.76,50100.0,101.1903,101.4196,101.0565,101.0565,50100.0
2014-08-01 15:00:00,105.74,105.96,105.58,105.6,48400.0,101.0374,101.2476,100.8845,100.9037,48400.0
2014-08-01 15:30:00,105.58,105.75,105.28,105.36,137000.0,100.8845,101.047,100.5979,100.6743,137000.0
2014-08-04 09:30:00,105.8,106.43,105.57,106.05,147900.0,101.0948,101.6967,100.875,101.3336,147900.0
2014-08-04 10:00:00,106.06,106.06,105.4,105.7,99800.0,101.3432,101.3432,100.7125,100.9992,99800.0
2014-08-04 10:30:00,105.75,105.86,105.03,105.27,51100.0,101.047,101.1521,100.359,100.5883,51100.0
2014-08-04 11:00:00,105.19,105.43,105.01,105.13,26900.0,100.5119,100.7412,100.3399,100.4546,26900.0
2014-08-04 11:30:00,105.18,105.62,105.17,105.62,11100.0,100.5023,100.9228,100.4928,100.9228,11100.0
2014-08-04 12:00:00,105.68,105.68,105.43,105.55,28700.0,100.9801,100.9801,100.7412,100.8559,28700.0
2014-08-04 12:30:00,105.52,105.52,105.29,105.52,12100.0,100.8272,100.8272,100.6074,100.8272,12100.0
2014-08-04 13:00:00,105.52,105.75,105.49,105.65,12200.0,100.8272,101.047,100.7985,100.9514,12200.0
2014-08-04 13:30:00,105.64,105.97,105.62,105.97,22000.0,100.9419,101.2572,100.9228,101.2572,22000.0
2014-08-04 14:00:00,105.99,106.25,105.86,106.12,20700.0,101.2763,101.5247,101.1521,101.4005,20700.0
2014-08-04 14:30:00,106.1,106.54,106.1,106.45,28000.0,101.3814,101.8018,101.3814,101.7158,28000.0
2014-08-04 15:00:00,106.43,106.59,106.31,106.57,25600.0,101.6967,101.8496,101.5821,101.8305,25600.0
2014-08-04 15:30:00,106.58,106.62,106.39,106.46,101900.0,101.8401,101.8783,101.6585,101.7254,101900.0
2014-08-05 09:30:00,106.4,106.9,105.81,106.15,55300.0,101.6681,102.1458,101.1043,101.4292,55300.0
2014-08-05 10:00:00,106.32,106.85,106.03,106.73,116000.0,101.5916,102.0981,101.3145,101.9834,116000.0
2014-08-05 10:30:00,106.71,107.29,106.58,107.01,71600.0,101.9643,102.5185,101.8401,102.2509,71600.0
2014-08-05 11:00:00,107.06,107.67,106.96,107.46,39200.0,102.2987,102.8816,102.2032,102.6809,39200.0
2014-08-05 11:30:00,107.48,107.63,106.95,107.14,38900.0,102.7,102.8434,102.1936,102.3752,38900.0
2014-08-05 12:00:00,107.18,107.46,107.11,107.2,43700.0,102.4134,102.6809,102.3465,102.4325,43700.0
2014-08-05 12:30:00,107.16,107.55,107.16,107.41,29400.0,102.3943,102.7669,102.3943,102.6332,29400.0
2014-08-05 13:00:00,107.47,107.49,107.16,107.45,30500.0,102.6905,102.7096,102.3943,102.6714,30500.0
2014-08-05 13:30:00,107.5,107.52,106.51,106.52,51000.0,102.7192,102.7383,101.7732,101.7827,51000.0
2014-08-05 14:00:00,106.5,106.78,106.23,106.78,38300.0,101.7636,102.0312,101.5056,102.0312,38300.0
2014-08-05 14:30:00,106.77,107.01,106.59,106.71,33000.0,102.0216,102.2509,101.8496,101.9643,33000.0
2014-08-05 15:00:00,106.66,106.77,106.32,106.57,41700.0,101.9165,102.0216,101.5916,101.8305,41700.0
2014-08-05 15:30:00,106.63,106.98,106.63,106.86,54600.0,101.8878,102.2223,101.8878,102.1076,54600.0
2014-08-06 09:30:00,106.43,107.26,105.89,107.02,59300.0,101.6967,102.4898,101.1808,102.2605,59300.0
2014-08-06 10:00:00,107.07,107.6,107.07,107.54,48000.0,102.3083,102.8147,102.3083,102.7574,48000.0
2014-08-06 10:30:00,107.55,107.63,107.1,107.48,57100.0,102.7669,102.8434,102.3369,102.7,57100.0
2014-08-06 11:00:00,107.48,107.68,107.4,107.59,20900.0,102.7,102.8911,102.6236,102.8052,20900.0
2014-08-06 11:30:00,107.63,107.97,107.56,107.95,27900.0,102.8434,103.1683,102.7765,103.1491,27900.0
2014-08-06 12:00:00,107.97,108.03,107.66,107.67,30100.0,103.1683,103.2256,102.872,102.8816,30100.0
2014-08-06 12:30:00,107.7,107.84,107.57,107.61,14800.0,102.9103,103.044,102.786,102.8243,14800.0
2014-08-06 13:00:00,107.52,107.56,106.95,106.95,25900.0,102.7383,102.7765,102.1936,102.1936,25900.0
2014-08-06 13:30:00,106.99,107.11,106.72,106.74,19300.0,102.2318,102.3465,101.9738,101.993,19300.0
2014-08-06 14:00:00,106.73,106.87,106.65,106.75,30100.0,101.9834,102.1172,101.907,102.0025,30100.0
2014-08-06 14:30:00,106.81,107.06,106.68,106.94,20600.0,102.0598,102.2987,101.9356,102.1841,20600.0
2014-08-06 15:00:00,106.93,107.1,106.87,106.99,25100.0,102.1745,102.3369,102.1172,102.2318,25100.0
2014-08-06 15:30:00,106.98,107.02,106.76,106.81,56700.0,102.2223,102.2605,102.0121,102.0598,56700.0
2014-08-07 09:30:00,107.25,107.25,106.57,106.7,65300.0,102.4803,102.4803,101.8305,101.9547,65300.0
2014-08-07 10:00:00,106.72,107.45,106.72,107.29,32900.0,101.9738,102.6714,101.9738,102.5185,32900.0
2014-08-07 10:30:00,107.22,107.61,107.17,107.52,100100.0,102.4516,102.8243,102.4038,102.7383,100100.0
2014-08-07 11:00:00,107.5,107.86,107.38,107.75,47600.0,102.7192,103.0631,102.6045,102.958,47600.0
2014-08-07 11:30:00,107.76,108.01,107.57,107.67,31000.0,102.9676,103.2065,102.786,102.8816,31000.0
2014-08-07 12:00:00,107.66,107.8,107.43,107.51,62500.0,102.872,103.0058,102.6523,102.7287,62500.0
2014-08-07 12:30:00,107.5,107.54,107.29,107.36,9200.0,102.7192,102.7574,102.5185,102.5854,9200.0
2014-08-07 13:00:00,107.42,107.68,107.42,107.62,12300.0,102.6427,102.8911,102.6427,102.8338,12300.0
2014-08-07 13:30:00,107.61,108.19,107.58,108.19,23100.0,102.8243,103.3785,102.7956,103.3785,23100.0
2014-08-07 14:00:00,108.19,108.19,107.83,107.89,42400.0,103.3785,103.3785,103.0345,103.0918,42400.0
2014-08-07 14:30:00,107.85,107.91,107.58,107.7,46200.0,103.0536,103.1109,102.7956,102.9103,46200.0
2014-08-07 15:00:00,107.74,107.75,107.08,107.17,75600.0,102.9485,102.958,102.3178,102.4038,75600.0
2014-08-07 15:30:00,107.16,107.55,107.14,107.46,101500.0,102.3943,102.7669,102.3752,102.6809,101500.0
2014-08-08 09:30:00,107.35,108.1,106.19,106.57,58700.0,102.5758,103.2925,101.4674,101.8305,58700.0
2014-08-08 10:00:00,106.57,106.84,105.39,105.58,110700.0,101.8305,102.0885,100.703,100.8845,110700.0
2014-08-08 10:30:00,105.55,105.96,105.16,105.93,41600.0,100.8559,101.2476,100.4832,101.219,41600.0
2014-08-08 11:00:00,105.89,106.52,105.89,106.4,41000.0,101.1808,101.7827,101.1808,101.6681,41000.0
2014-08-08 11:30:00,106.4,106.7,106.17,106.29,29100.0,101.6681,101.9547,101.4483,101.563,29100.0
2014-08-08 12:00:00,106.24,106.55,106.0,106.0,24700.0,101.5152,101.8114,101.2859,101.2859,24700.0
2014-08-08 12:30:00,105.98,106.03,105.91,106.01,33600.0,101.2668,101.3145,101.1999,101.2954,33600.0
2014-08-08 13:00:00,106.0,106.45,105.97,106.37,23300.0,101.2859,101.7158,101.2572,101.6394,23300.0
2014-08-08 13:30:00,106.37,106.66,106.32,106.65,21400.0,101.6394,101.9165,101.5916,101.907,21400.0
2014-08-08 14:00:00,106.63,106.79,106.44,106.6,28400.0,101.8878,102.0407,101.7063,101.8592,28400.0
2014-08-08 14:30:00,106.6,106.82,106.6,106.74,24800.0,101.8592,102.0694,101.8592,101.993,24800.0
2014-08-08 15:00:00,106.68,107.03,106.68,106.99,35100.0,101.9356,102.2701,101.9356,102.2318,35100.0
2014-08-08 15:30:00,106.99,107.2,106.94,107.12,80300.0,102.2318,102.4325,102.1841,102.3561,80300.0
2014-08-11 09:30:00,107.24,107.53,106.38,106.52,39200.0,102.4707,102.7478,101.649,101.7827,39200.0
2014-08-11 10:00:00,106.5,107.55,106.42,107.53,23500.0,101.7636,102.7669,101.6872,102.7478,23500.0
2014-08-11 10:30:00,107.55,108.04,107.49,107.87,12500.0,102.7669,103.2351,102.7096,103.0727,12500.0
2014-08-11 11:00:00,107.73,107.95,107.66,107.8,32000.0,102.9389,103.1491,102.872,103.0058,32000.0
2014-08-11 11:30:00,107.84,107.94,107.75,107.85,50700.0,103.044,103.1396,102.958,103.0536,50700.0
2014-08-11 12:00:00,107.85,107.91,107.53,107.53,27600.0,103.0536,103.1109,102.7478,102.7478,27600.0
2014-08-11 12:30:00,107.51,107.54,107.35,107.37,53900.0,102.7287,102.7574,102.5758,102.5949,53900.0
2014-08-11 13:00:00,107.4,107.4,106.92,106.96,18900.0,102.6236,102.6236,102.1649,102.2032,18900.0
2014-08-11 13:30:00,106.98,107.11,106.88,106.92,21500.0,102.2223,102.3465,102.1267,102.1649,21500.0
2014-08-11 14:00:00,106.91,107.04,106.86,106.97,16200.0,102.1554,102.2796,102.1076,102.2127,16200.0
2014-08-11 14:30:00,106.92,106.98,106.83,106.88,19300.0,102.1649,102.2223,102.0789,102.1267,19300.0
2014-08-11 15:00:00,106.88,107.01,106.82,106.94,49700.0,102.1267,102.2509,102.0694,102.1841,49700.0
2014-08-11 15:30:00,106.92,107.0,106.75,106.88,73100.0,102.1649,102.2414,102.0025,102.1267,73100.0
2014-08-12 09:30:00,107.0,107.1,105.9,106.88,42200.0,102.2414,102.3369,101.1903,102.1267,42200.0
2014-08-12 10:00:00,106.88,107.3,106.66,107.17,50100.0,102.1267,102.528,101.9165,102.4038,50100.0
2014-08-12 10:30:00,107.14,107.2,106.85,106.85,28900.0,102.3752,102.4325,102.0981,102.0981,28900.0
2014-08-12 11:00:00,106.83,106.94,106.59,106.94,36400.0,102.0789,102.1841,101.8496,102.1841,36400.0
2014-08-12 11:30:00,106.92,107.24,106.91,107.16,16100.0,102.1649,102.4707,102.1554,102.3943,16100.0
2014-08-12 12:00:00,107.16,107.44,107.12,107.38,28200.0,102.3943,102.6618,102.3561,102.6045,28200.0
2014-08-12 12:30:00,107.39,107.55,107.36,107.51,19900.0,102.614,102.7669,102.5854,102.7287,19900.0
2014-08-12 13:00:00,107.52,107.66,107.46,107.64,26600.0,102.7383,102.872,102.6809,102.8529,26600.0
2014-08-12 13:30:00,107.64,107.67,107.52,107.59,43200.0,102.8529,102.8816,102.7383,102.8052,43200.0
2014-08-12 14:00:00,107.53,107.58,107.27,107.32,39400.0,102.7478,102.7956,102.4994,102.5472,39400.0
2014-08-12 14:30:00,107.32,107.32,107.07,107.09,41500.0,102.5472,102.5472,102.3083,102.3274,41500.0
2014-08-12 15:00:00,107.09,107.1,106.99,106.99,46400.0,102.3274,102.3369,102.2318,102.2318,46400.0
2014-08-12 15:30:00,107.03,107.33,106.98,107.22,120000.0,102.2701,102.5567,102.2223,102.4516,120000.0
2014-08-13 09:30:00,107.31,108.12,107.31,107.79,34300.0,102.5376,103.3116,102.5376,102.9963,34300.0
2014-08-13 10:00:00,107.68,108.12,107.64,108.09,35900.0,102.8911,103.3116,102.8529,103.2829,35900.0
2014-08-13 10:30:00,108.0,108.31,107.94,108.3,60800.0,103.1969,103.4931,103.1396,103.4836,60800.0
2014-08-13 11:00:00,108.29,108.65,108.29,108.54,19600.0,103.474,103.818,103.474,103.7129,19600.0
2014-08-13 11:30:00,108.59,108.76,108.55,108.65,31300.0,103.7607,103.9231,103.7225,103.818,31300.0
2014-08-13 12:00:00,108.65,108.67,108.48,108.67,33400.0,103.818,103.8371,103.6556,103.8371,33400.0
2014-08-13 12:30:00,108.66,108.68,108.59,108.61,20500.0,103.8276,103.8467,103.7607,103.7798,20500.0
2014-08-13 13:00:00,108.6,108.63,108.54,108.58,39800.0,103.7702,103.7989,103.7129,103.7511,39800.0
2014-08-13 13:30:00,108.58,108.61,108.52,108.53,23700.0,103.7511,103.7798,103.6938,103.7033,23700.0
2014-08-13 14:00:00,108.5,108.67,108.45,108.6,25200.0,103.6747,103.8371,103.6269,103.7702,25200.0
2014-08-13 14:30:00,108.63,108.68,108.55,108.57,49400.0,103.7989,103.8467,103.7225,103.7416,49400.0
2014-08-13 15:00:00,108.58,108.76,108.54,108.74,23700.0,103.7511,103.9231,103.7129,103.904,23700.0
2014-08-13 15:30:00,108.74,108.99,108.71,108.89,75300.0,103.904,104.1429,103.8753,104.0473,75300.0
2014-08-14 09:30:00,109.17,109.92,109.09,109.9,44400.0,104.3149,105.0315,104.2384,105.0124,44400.0
2014-08-14 10:00:00,109.87,110.24,109.66,110.1,67500.0,104.9838,105.3373,104.7831,105.2035,67500.0
2014-08-14 10:30:00,110.11,110.28,110.02,110.1,33800.0,105.2131,105.3755,105.1271,105.2035,33800.0
2014-08-14 11:00:00,110.07,110.33,110.04,110.1,28700.0,105.1749,105.4233,105.1462,105.2035,28700.0
2014-08-14 11:30:00,110.1,110.21,110.05,110.2,17700.0,105.2035,105.3086,105.1557,105.2991,17700.0
2014-08-14 12:00:00,110.19,110.19,109.84,109.88,15300.0,105.2895,105.2895,104.9551,104.9933,15300.0
2014-08-14 12:30:00,109.88,109.88,109.65,109.7,13700.0,104.9933,104.9933,104.7735,104.8213,13700.0
2014-08-14 13:00:00,109.7,109.75,109.57,109.66,13300.0,104.8213,104.8691,104.6971,104.7831,13300.0
2014-08-14 13:30:00,109.67,109.7,109.47,109.5,13700.0,104.7926,104.8213,104.6015,104.6302,13700.0
2014-08-14 14:00:00,109.52,109.52,109.37,109.42,11600.0,104.6493,104.6493,104.506,104.5538,11600.0
2014-08-14 14:30:00,109.46,109.55,109.43,109.53,12700.0,104.592,104.678,104.5633,104.6589,12700.0
2014-08-14 15:00:00,109.55,109.96,109.53,109.91,24200.0,104.678,105.0697,104.6589,105.022,24200.0
2014-08-14 15:30:00,109.91,109.97,109.77,109.93,62500.0,105.022,105.0793,104.8882,105.0411,62500.0
2014-08-15 09:30:00,110.09,110.43,109.87,110.32,28300.0,105.194,105.5188,104.9838,105.4137,28300.0
2014-08-15 10:00:00,110.3,110.35,109.83,109.89,41700.0,105.3946,105.4424,104.9455,105.0029,41700.0
2014-08-15 10:30:00,109.94,109.99,108.8,109.31,26100.0,105.0506,105.0984,103.9613,104.4487,26100.0
2014-08-15 11:00:00,109.26,109.56,109.18,109.32,11400.0,104.4009,104.6875,104.3244,104.4582,11400.0
2014-08-15 11:30:00,109.29,109.5,108.77,108.85,21300.0,104.4295,104.6302,103.9327,104.0091,21300.0
2014-08-15 12:00:00,108.85,109.06,108.65,109.06,11100.0,104.0091,104.2098,103.818,104.2098,11100.0
2014-08-15 12:30:00,109.06,109.27,109.0,109.12,6500.0,104.2098,104.4104,104.1524,104.2671,6500.0
2014-08-15 13:00:00,109.09,109.24,109.02,109.02,9300.0,104.2384,104.3818,104.1716,104.1716,9300.0
2014-08-15 13:30:00,109.03,109.22,108.98,109.14,10700.0,104.1811,104.3627,104.1333,104.2862,10700.0
2014-08-15 14:00:00,109.16,109.52,109.12,109.52,13200.0,104.3053,104.6493,104.2671,104.6493,13200.0
2014-08-15 14:30:00,109.57,109.81,109.57,109.75,6800.0,104.6971,104.9264,104.6971,104.8691,6800.0
2014-08-15 15:00:00,109.74,109.76,109.56,109.56,18100.0,104.8595,104.8786,104.6875,104.6875,18100.0
2014-08-15 15:30:00,109.55,109.7,109.53,109.62,25800.0,104.678,104.8213,104.6589,104.7449,25800.0
2014-08-18 09:30:00,110.2,110.58,109.75,110.27,37800.0,105.2991,105.6622,104.8691,105.366,37800.0
2014-08-18 10:00:00,110.38,110.98,110.27,110.89,22200.0,105.4711,106.0444,105.366,105.9584,22200.0
2014-08-18 10:30:00,110.89,111.06,110.66,110.98,26900.0,105.9584,106.1208,105.7386,106.0444,26900.0
2014-08-18 11:00:00,111.02,111.47,110.99,111.46,17600.0,106.0826,106.5126,106.0539,106.503,17600.0
2014-08-18 11:30:00,111.41,111.54,111.21,111.34,23100.0,106.4553,106.5795,106.2642,106.3884,23100.0
2014-08-18 12:00:00,111.35,111.36,111.14,111.14,21200.0,106.3979,106.4075,106.1973,106.1973,21200.0
2014-08-18 12:30:00,111.19,111.3,111.04,111.11,20400.0,106.245,106.3502,106.1017,106.1686,20400.0
2014-08-18 13:00:00,111.13,111.28,111.06,111.25,9300.0,106.1877,106.331,106.1208,106.3024,9300.0
2014-08-18 13:30:00,111.29,111.52,111.22,111.41,19300.0,106.3406,106.5604,106.2737,106.4553,19300.0
2014-08-18 14:00:00,111.42,111.5,111.33,111.47,11500.0,106.4648,106.5413,106.3788,106.5126,11500.0
2014-08-18 14:30:00,111.48,111.5,111.28,111.5,21800.0,106.5222,106.5413,106.331,106.5413,21800.0
2014-08-18 15:00:00,111.49,111.5,111.29,111.29,25300.0,106.5317,106.5413,106.3406,106.3406,25300.0
2014-08-18 15:30:00,111.33,111.7,111.33,111.7,82100.0,106.3788,106.7324,106.3788,106.7324,82100.0
2014-08-19 09:30:00,112.18,112.25,111.38,111.9,29600.0,107.191,107.2579,106.4266,106.9235,29600.0
2014-08-19 10:00:00,111.88,112.14,111.78,112.03,44300.0,106.9044,107.1528,106.8088,107.0477,44300.0
2014-08-19 10:30:00,111.99,112.28,111.83,112.21,37400.0,107.0095,107.2866,106.8566,107.2197,37400.0
2014-08-19 11:00:00,112.21,112.34,112.2,112.27,18500.0,107.2197,107.3439,107.2101,107.277,18500.0
2014-08-19 11:30:00,112.25,112.38,112.06,112.28,28800.0,107.2579,107.3821,107.0764,107.2866,28800.0
2014-08-19 12:00:00,112.26,112.43,112.23,112.28,35200.0,107.2675,107.4299,107.2388,107.2866,35200.0
2014-08-19 12:30:00,112.26,112.32,112.23,112.23,19700.0,107.2675,107.3248,107.2388,107.2388,19700.0
2014-08-19 13:00:00,112.23,112.32,112.15,112.17,32000.0,107.2388,107.3248,107.1624,107.1815,32000.0
2014-08-19 13:30:00,112.17,112.2,112.09,112.14,20600.0,107.1815,107.2101,107.105,107.1528,20600.0
2014-08-19 14:00:00,112.13,112.19,111.94,111.94,25600.0,107.1432,107.2006,106.9617,106.9617,25600.0
2014-08-19 14:30:00,111.93,111.93,111.7,111.81,20300.0,106.9521,106.9521,106.7324,106.8375,20300.0
2014-08-19 15:00:00,111.83,112.15,111.81,112.14,39900.0,106.8566,107.1624,106.8375,107.1528,39900.0
2014-08-19 15:30:00,112.11,112.21,112.06,112.18,46300.0,107.1241,107.2197,107.0764,107.191,46300.0
2014-08-20 09:30:00,111.76,112.07,110.89,111.36,40900.0,106.7897,107.0859,105.9584,106.4075,40900.0
2014-08-20 10:00:00,111.39,111.7,111.21,111.23,26400.0,106.4362,106.7324,106.2642,106.2833,26400.0
2014-08-20 10:30:00,111.27,111.5,111.13,111.42,47000.0,106.3215,106.5413,106.1877,106.4648,47000.0
2014-08-20 11:00:00,111.42,111.96,111.37,111.96,33400.0,106.4648,106.9808,106.417,106.9808,33400.0
2014-08-20 11:30:00,111.99,112.0,111.59,111.69,20600.0,107.0095,107.019,106.6273,106.7228,20600.0
2014-08-20 12:00:00,111.69,111.69,111.57,111.57,18700.0,106.7228,106.7228,106.6081,106.6081,18700.0
2014-08-20 12:30:00,111.58,111.84,111.58,111.84,7400.0,106.6177,106.8661,106.6177,106.8661,7400.0
2014-08-20 13:00:00,111.86,111.95,111.83,111.84,8200.0,106.8853,106.9712,106.8566,106.8661,8200.0
2014-08-20 13:30:00,111.84,111.9,111.76,111.83,10600.0,106.8661,106.9235,106.7897,106.8566,10600.0
2014-08-20 14:00:00,111.8,112.18,111.6,112.08,22900.0,106.8279,107.191,106.6368,107.0955,22900.0
2014-08-20 14:30:00,112.12,112.43,112.01,112.43,13600.0,107.1337,107.4299,107.0286,107.4299,13600.0
2014-08-20 15:00:00,112.42,112.51,112.28,112.36,26900.0,107.4203,107.5063,107.2866,107.363,26900.0
2014-08-20 15:30:00,112.38,112.54,112.29,112.33,54900.0,107.3821,107.535,107.2961,107.3343,54900.0
2014-08-21 09:30:00,112.32,112.54,111.95,112.27,40900.0,107.3248,107.535,106.9712,107.277,40900.0
2014-08-21 10:00:00,112.32,112.87,112.17,112.87,51700.0,107.3248,107.8503,107.1815,107.8503,51700.0
2014-08-21 10:30:00,112.81,112.85,112.36,112.57,26900.0,107.793,107.8312,107.363,107.5637,26900.0
2014-08-21 11:00:00,112.53,112.77,112.21,112.21,28100.0,107.5255,107.7548,107.2197,107.2197,28100.0
2014-08-21 11:30:00,112.2,112.39,112.2,112.37,21300.0,107.2101,107.3917,107.2101,107.3726,21300.0
2014-08-21 12:00:00,112.32,112.37,112.1,112.2,32400.0,107.3248,107.3726,107.1146,107.2101,32400.0
2014-08-21 12:30:00,112.2,112.29,112.1,112.29,27900.0,107.2101,107.2961,107.1146,107.2961,27900.0
2014-08-21 13:00:00,112.27,112.61,112.27,112.42,30100.0,107.277,107.6019,107.277,107.4203,30100.0
2014-08-21 13:30:00,112.46,112.69,112.43,112.43,14800.0,107.4586,107.6783,107.4299,107.4299,14800.0
2014-08-21 14:00:00,112.42,112.43,112.21,112.29,21600.0,107.4203,107.4299,107.2197,107.2961,21600.0
2014-08-21 14:30:00,112.29,112.38,112.17,112.22,20900.0,107.2961,107.3821,107.1815,107.2292,20900.0
2014-08-21 15:00:00,112.2,112.3,112.2,112.25,16600.0,107.2101,107.3057,107.2101,107.2579,16600.0
2014-08-21 15:30:00,112.27,112.4,112.21,112.37,57700.0,107.277,107.4012,107.2197,107.3726,57700.0
2014-08-22 09:30:00,112.44,113.28,112.15,112.4,47800.0,107.4395,108.2421,107.1624,107.4012,47800.0
2014-08-22 10:00:00,112.45,112.67,112.0,112.32,27700.0,107.449,107.6592,107.019,107.3248,27700.0
2014-08-22 10:30:00,112.36,112.56,112.22,112.34,24800.0,107.363,107.5541,107.2292,107.3439,24800.0
2014-08-22 11:00:00,112.31,112.56,112.26,112.38,40900.0,107.3152,107.5541,107.2675,107.3821,40900.0
2014-08-22 11:30:00,112.35,112.53,112.35,112.5,23900.0,107.3535,107.5255,107.3535,107.4968,23900.0
2014-08-22 12:00:00,112.5,112.6,112.38,112.43,49100.0,107.4968,107.5923,107.3821,107.4299,49100.0
2014-08-22 12:30:00,112.43,113.1,112.38,113.04,30500.0,107.4299,108.0701,107.3821,108.0128,30500.0
2014-08-22 13:00:00,113.09,113.18,113.02,113.06,12900.0,108.0605,108.1465,107.9937,108.0319,12900.0
2014-08-22 13:30:00,113.07,113.13,112.79,112.9,17100.0,108.0414,108.0988,107.7739,107.879,17100.0
2014-08-22 14:00:00,112.9,113.0,112.82,112.97,13600.0,107.879,107.9746,107.8026,107.9459,13600.0
2014-08-22 14:30:00,112.94,113.18,112.79,113.06,20000.0,107.9172,108.1465,107.7739,108.0319,20000.0
2014-08-22 15:00:00,113.08,113.28,113.05,113.15,21700.0,108.051,108.2421,108.0223,108.1179,21700.0
2014-08-22 15:30:00,113.13,113.19,112.95,113.01,62100.0,108.0988,108.1561,107.9268,107.9841,62100.0
2014-08-25 09:30:00,113.45,113.52,112.76,113.08,25000.0,108.4045,108.4714,107.7452,108.051,25000.0
2014-08-25 10:00:00,113.1,113.24,112.77,113.09,21600.0,108.0701,108.2039,107.7548,108.0605,21600.0
2014-08-25 10:30:00,113.09,113.64,113.07,113.52,31100.0,108.0605,108.5861,108.0414,108.4714,31100.0
2014-08-25 11:00:00,113.53,113.62,113.42,113.49,28700.0,108.481,108.567,108.3759,108.4428,28700.0
2014-08-25 11:30:00,113.51,113.56,113.2,113.24,17500.0,108.4619,108.5096,108.1657,108.2039,17500.0
2014-08-25 12:00:00,113.25,113.29,112.5,112.55,40900.0,108.2134,108.2517,107.4968,107.5446,40900.0
2014-08-25 12:30:00,112.6,113.1,112.6,112.96,15400.0,107.5923,108.0701,107.5923,107.9363,15400.0
2014-08-25 13:00:00,112.93,113.05,112.76,112.94,14100.0,107.9077,108.0223,107.7452,107.9172,14100.0
2014-08-25 13:30:00,112.94,113.12,112.89,113.06,8900.0,107.9172,108.0892,107.8694,108.0319,8900.0
2014-08-25 14:00:00,113.1,113.25,113.1,113.2,12600.0,108.0701,108.2134,108.0701,108.1657,12600.0
2014-08-25 14:30:00,113.16,113.41,113.13,113.31,36600.0,108.1274,108.3663,108.0988,108.2708,36600.0
2014-08-25 15:00:00,113.32,113.42,113.24,113.38,24700.0,108.2803,108.3759,108.2039,108.3377,24700.0
2014-08-25 15:30:00,113.38,113.44,113.14,113.19,62200.0,108.3377,108.395,108.1083,108.1561,62200.0
2014-08-26 09:30:00,113.58,114.12,113.58,113.87,37500.0,108.5288,109.0447,108.5288,108.8059,37500.0
2014-08-26 10:00:00,113.84,113.84,113.48,113.58,32400.0,108.7772,108.7772,108.4332,108.5288,32400.0
2014-08-26 10:30:00,113.65,113.79,113.53,113.76,12800.0,108.5956,108.7294,108.481,108.7008,12800.0
2014-08-26 11:00:00,113.78,113.9,113.7,113.79,19100.0,108.7199,108.8345,108.6434,108.7294,19100.0
2014-08-26 11:30:00,113.79,113.82,113.46,113.57,92200.0,108.7294,108.7581,108.4141,108.5192,92200.0
2014-08-26 12:00:00,113.55,113.62,113.46,113.52,8100.0,108.5001,108.567,108.4141,108.4714,8100.0
2014-08-26 12:30:00,113.5,113.54,113.19,113.22,17100.0,108.4523,108.4905,108.1561,108.1848,17100.0
2014-08-26 13:00:00,113.24,113.29,113.15,113.25,8000.0,108.2039,108.2517,108.1179,108.2134,8000.0
2014-08-26 13:30:00,113.25,113.29,113.18,113.21,12900.0,108.2134,108.2517,108.1465,108.1752,12900.0
2014-08-26 14:00:00,113.25,113.68,113.19,113.68,11900.0,108.2134,108.6243,108.1561,108.6243,11900.0
2014-08-26 14:30:00,113.67,113.74,113.6,113.69,14600.0,108.6148,108.6816,108.5479,108.6339,14600.0
2014-08-26 15:00:00,113.68,113.9,113.67,113.77,31400.0,108.6243,108.8345,108.6148,108.7103,31400.0
2014-08-26 15:30:00,113.75,113.78,113.6,113.66,29500.0,108.6912,108.7199,108.5479,108.6052,29500.0
2014-08-27 09:30:00,113.66,113.82,113.33,113.35,35400.0,108.6052,108.7581,108.2899,108.309,35400.0
2014-08-27 10:00:00,113.35,113.45,113.23,113.32,46900.0,108.309,108.4045,108.1943,108.2803,46900.0
2014-08-27 10:30:00,113.32,113.44,112.96,113.0,87200.0,108.2803,108.395,107.9363,107.9746,87200.0
2014-08-27 11:00:00,112.97,113.51,112.91,113.51,91500.0,107.9459,108.4619,107.8886,108.4619,91500.0
2014-08-27 11:30:00,113.52,113.55,113.2,113.2,41300.0,108.4714,108.5001,108.1657,108.1657,41300.0
2014-08-27 12:00:00,113.17,113.41,113.12,113.38,45500.0,108.137,108.3663,108.0892,108.3377,45500.0
2014-08-27 12:30:00,113.38,113.81,113.35,113.79,29400.0,108.3377,108.7485,108.309,108.7294,29400.0
2014-08-27 13:00:00,113.8,113.84,113.46,113.53,17000.0,108.739,108.7772,108.4141,108.481,17000.0
2014-08-27 13:30:00,113.5,113.6,113.5,113.54,6400.0,108.4523,108.5479,108.4523,108.4905,6400.0
2014-08-27 14:00:00,113.54,113.56,113.39,113.5,7100.0,108.4905,108.5096,108.3472,108.4523,7100.0
2014-08-27 14:30:00,113.49,113.54,113.15,113.15,11400.0,108.4428,108.4905,108.1179,108.1179,11400.0
2014-08-27 15:00:00,113.13,113.32,113.1,113.32,17200.0,108.0988,108.2803,108.0701,108.2803,17200.0
2014-08-27 15:30:00,113.31,113.5,113.2,113.4,41200.0,108.2708,108.4523,108.1657,108.3568,41200.0
2014-08-28 09:30:00,113.2,113.54,112.78,113.33,29300.0,108.2609,108.5861,107.8592,108.3852,29300.0
2014-08-28 10:00:00,113.42,113.72,113.2,113.51,33300.0,108.4713,108.7582,108.2609,108.5574,33300.0
2014-08-28 10:30:00,113.46,113.51,113.21,113.38,23500.0,108.5096,108.5574,108.2705,108.433,23500.0
2014-08-28 11:00:00,113.35,113.47,113.25,113.36,31300.0,108.4044,108.5191,108.3087,108.4139,31300.0
2014-08-28 11:30:00,113.37,113.44,113.19,113.34,11800.0,108.4235,108.4904,108.2513,108.3948,11800.0
2014-08-28 12:00:00,113.37,113.43,113.26,113.39,36100.0,108.4235,108.4809,108.3183,108.4426,36100.0
2014-08-28 12:30:00,113.41,113.71,113.37,113.71,12500.0,108.4617,108.7486,108.4235,108.7486,12500.0
2014-08-28 13:00:00,113.71,113.74,113.5,113.63,13200.0,108.7486,108.7773,108.5478,108.6721,13200.0
2014-08-28 13:30:00,113.64,113.66,113.57,113.6,12700.0,108.6817,108.7008,108.6148,108.6434,12700.0
2014-08-28 14:00:00,113.62,113.74,113.51,113.69,25700.0,108.6626,108.7773,108.5574,108.7295,25700.0
2014-08-28 14:30:00,113.67,113.69,113.59,113.63,15200.0,108.7104,108.7295,108.6339,108.6721,15200.0
2014-08-28 15:00:00,113.64,113.72,113.61,113.72,17400.0,108.6817,108.7582,108.653,108.7582,17400.0
2014-08-28 15:30:00,113.67,113.74,113.48,113.59,49000.0,108.7104,108.7773,108.5287,108.6339,49000.0
2014-08-29 09:30:00,113.43,114.73,113.35,114.41,41000.0,108.4809,109.7241,108.4044,109.4181,41000.0
2014-08-29 10:00:00,114.47,114.62,114.14,114.46,27400.0,109.4755,109.6189,109.1599,109.4659,27400.0
2014-08-29 10:30:00,114.46,115.22,114.44,115.22,28300.0,109.4659,110.1928,109.4468,110.1928,28300.0
2014-08-29 11:00:00,115.22,115.36,115.04,115.09,10400.0,110.1928,110.3267,110.0206,110.0684,10400.0
2014-08-29 11:30:00,115.13,115.44,115.13,115.43,15200.0,110.1067,110.4032,110.1067,110.3936,15200.0
2014-08-29 12:00:00,115.41,115.43,115.03,115.17,17500.0,110.3745,110.3936,110.0111,110.1449,17500.0
2014-08-29 12:30:00,115.16,115.26,115.07,115.1,25900.0,110.1354,110.231,110.0493,110.078,25900.0
2014-08-29 13:00:00,115.1,115.11,114.99,115.11,10900.0,110.078,110.0876,109.9728,110.0876,10900.0
2014-08-29 13:30:00,115.07,115.08,114.99,115.06,9300.0,110.0493,110.0589,109.9728,110.0397,9300.0
2014-08-29 14:00:00,115.07,115.09,115.0,115.03,12700.0,110.0493,110.0684,109.9824,110.0111,12700.0
2014-08-29 14:30:00,115.07,115.07,114.92,114.98,19200.0,110.0493,110.0493,109.9059,109.9632,19200.0
2014-08-29 15:00:00,114.98,114.98,114.38,114.39,28100.0,109.9632,109.9632,109.3894,109.399,28100.0
2014-08-29 15:30:00,114.38,114.67,114.32,114.43,61200.0,109.3894,109.6668,109.332,109.4372,61200.0
2014-09-02 09:30:00,114.78,115.25,113.17,114.11,50600.0,109.772,110.2215,108.2322,109.1312,50600.0
2014-09-02 10:00:00,114.12,114.72,113.83,114.71,35300.0,109.1408,109.7146,108.8634,109.705,35300.0
2014-09-02 10:30:00,114.66,114.72,114.2,114.65,38400.0,109.6572,109.7146,109.2173,109.6476,38400.0
2014-09-02 11:00:00,114.66,114.83,113.98,113.98,48100.0,109.6572,109.8198,109.0069,109.0069,48100.0
2014-09-02 11:30:00,114.06,114.45,114.03,114.15,37200.0,109.0834,109.4564,109.0547,109.1694,37200.0
2014-09-02 12:00:00,114.15,114.41,114.13,114.41,39600.0,109.1694,109.4181,109.1503,109.4181,39600.0
2014-09-02 12:30:00,114.42,114.54,114.12,114.39,21800.0,109.4277,109.5424,109.1408,109.399,21800.0
2014-09-02 13:00:00,114.43,114.8,114.4,114.48,18100.0,109.4372,109.7911,109.4085,109.485,18100.0
2014-09-02 13:30:00,114.54,114.76,114.52,114.65,13700.0,109.5424,109.7528,109.5233,109.6476,13700.0
2014-09-02 14:00:00,114.62,114.73,114.46,114.55,12700.0,109.6189,109.7241,109.4659,109.552,12700.0
2014-09-02 14:30:00,114.55,114.64,114.41,114.51,14500.0,109.552,109.6381,109.4181,109.5137,14500.0
2014-09-02 15:00:00,114.5,114.77,114.5,114.76,25400.0,109.5042,109.7624,109.5042,109.7528,25400.0
2014-09-02 15:30:00,114.74,114.82,114.57,114.64,74700.0,109.7337,109.8102,109.5711,109.6381,74700.0
2014-09-03 09:30:00,114.57,115.64,113.69,114.03,66200.0,109.5711,110.5944,108.7295,109.0547,66200.0
2014-09-03 10:00:00,114.0,114.12,113.57,113.68,53200.0,109.026,109.1408,108.6148,108.72,53200.0
2014-09-03 10:30:00,113.67,113.7,113.26,113.53,72900.0,108.7104,108.7391,108.3183,108.5765,72900.0
2014-09-03 11:00:00,113.49,113.84,113.22,113.24,61200.0,108.5382,108.873,108.28,108.2992,61200.0
2014-09-03 11:30:00,113.18,113.41,113.18,113.23,44500.0,108.2418,108.4617,108.2418,108.2896,44500.0
2014-09-03 12:00:00,113.28,113.35,113.02,113.02,40100.0,108.3374,108.4044,108.0888,108.0888,40100.0
2014-09-03 12:30:00,113.03,113.04,112.72,112.72,61500.0,108.0983,108.1079,107.8018,107.8018,61500.0
2014-09-03 13:00:00,112.73,112.96,112.68,112.95,67000.0,107.8114,108.0314,107.7636,108.0218,67000.0
2014-09-03 13:30:00,112.96,113.01,112.44,112.48,45000.0,108.0314,108.0792,107.5341,107.5723,45000.0
2014-09-03 14:00:00,112.48,112.48,111.52,111.59,147000.0,107.5723,107.5723,106.6542,106.7211,147000.0
2014-09-03 14:30:00,111.6,111.64,111.31,111.43,191500.0,106.7307,106.769,106.4534,106.5681,191500.0
2014-09-03 15:00:00,111.43,111.66,111.25,111.44,94900.0,106.5681,106.7881,106.396,106.5777,94900.0
2014-09-03 15:30:00,111.45,111.69,111.3,111.45,198100.0,106.5873,106.8168,106.4438,106.5873,198100.0
2014-09-04 09:30:00,111.26,112.03,109.29,109.38,230700.0,106.4055,107.1419,104.5215,104.6076,230700.0
2014-09-04 10:00:00,109.38,109.38,108.16,108.21,144500.0,104.6076,104.6076,103.4408,103.4886,144500.0
2014-09-04 10:30:00,108.2,108.33,106.52,106.56,175300.0,103.4791,103.6034,101.8724,101.9106,175300.0
2014-09-04 11:00:00,106.56,107.28,105.4,105.55,321000.0,101.9106,102.5992,100.8012,100.9447,321000.0
2014-09-04 11:30:00,105.59,106.39,105.43,105.62,288400.0,100.9829,101.748,100.8299,101.0116,288400.0
2014-09-04 12:00:00,105.75,106.16,105.49,106.1,140200.0,101.136,101.5281,100.8873,101.4707,140200.0
2014-09-04 12:30:00,106.07,106.7,106.07,106.6,96300.0,101.442,102.0445,101.442,101.9489,96300.0
2014-09-04 13:00:00,106.6,106.67,105.83,106.25,111300.0,101.9489,102.0158,101.2125,101.6141,111300.0
2014-09-04 13:30:00,106.27,106.49,106.18,106.21,36600.0,101.6333,101.8437,101.5472,101.5759,36600.0
2014-09-04 14:00:00,106.22,106.42,105.51,105.65,98000.0,101.5854,101.7767,100.9064,101.0403,98000.0
2014-09-04 14:30:00,105.65,106.16,105.49,105.49,92700.0,101.0403,101.5281,100.8873,100.8873,92700.0
2014-09-04 15:00:00,105.51,106.15,105.43,106.14,153300.0,100.9064,101.5185,100.8299,101.5089,153300.0
2014-09-04 15:30:00,106.16,108.08,105.96,108.0,481100.0,101.5281,103.3643,101.3368,103.2878,481100.0
2014-09-05 09:30:00,108.16,108.64,107.41,107.49,134600.0,103.4408,103.8999,102.7235,102.8,134600.0
2014-09-05 10:00:00,107.45,107.5,106.72,106.96,74700.0,102.7618,102.8096,102.0636,102.2932,74700.0
2014-09-05 10:30:00,106.94,107.2,106.81,107.01,41000.0,102.274,102.5227,102.1497,102.341,41000.0
2014-09-05 11:00:00,107.03,107.07,106.58,106.8,60500.0,102.3601,102.3984,101.9297,102.1401,60500.0
2014-09-05 11:30:00,106.79,107.06,106.66,106.92,41200.0,102.1306,102.3888,102.0062,102.2549,41200.0
2014-09-05 12:00:00,106.94,107.05,106.84,106.93,22100.0,102.274,102.3792,102.1784,102.2645,22100.0
2014-09-05 12:30:00,106.94,107.37,106.93,107.26,29000.0,102.274,102.6853,102.2645,102.5801,29000.0
2014-09-05 13:00:00,107.27,107.36,107.23,107.29,26800.0,102.5896,102.6757,102.5514,102.6088,26800.0
2014-09-05 13:30:00,107.29,107.31,107.19,107.31,61600.0,102.6088,102.6279,102.5131,102.6279,61600.0
2014-09-05 14:00:00,107.32,107.65,107.25,107.65,119800.0,102.6375,102.9531,102.5705,102.9531,119800.0
2014-09-05 14:30:00,107.65,108.06,107.49,107.56,83100.0,102.9531,103.3452,102.8,102.867,83100.0
2014-09-05 15:00:00,107.51,107.58,107.48,107.53,42900.0,102.8192,102.8861,102.7905,102.8383,42900.0
2014-09-05 15:30:00,107.54,107.58,107.44,107.55,75300.0,102.8479,102.8861,102.7522,102.8574,75300.0
2014-09-08 09:30:00,107.71,109.6,107.71,109.32,155600.0,103.0104,104.818,103.0104,104.5502,155600.0
2014-09-08 10:00:00,109.31,109.81,109.31,109.49,28200.0,104.5406,105.0188,104.5406,104.7128,28200.0
2014-09-08 10:30:00,109.48,109.49,109.06,109.35,35000.0,104.7032,104.7128,104.3015,104.5789,35000.0
2014-09-08 11:00:00,109.31,109.66,109.15,109.53,28100.0,104.5406,104.8754,104.3876,104.751,28100.0
2014-09-08 11:30:00,109.48,109.49,108.61,108.82,36600.0,104.7032,104.7128,103.8712,104.072,36600.0
2014-09-08 12:00:00,108.77,109.21,108.77,109.16,31100.0,104.0242,104.445,104.0242,104.3972,31100.0
2014-09-08 12:30:00,109.18,109.45,109.08,109.45,34300.0,104.4163,104.6745,104.3207,104.6745,34300.0
2014-09-08 13:00:00,109.47,109.68,109.46,109.51,36700.0,104.6936,104.8945,104.6841,104.7319,36700.0
2014-09-08 13:30:00,109.49,109.49,109.1,109.22,41300.0,104.7128,104.7128,104.3398,104.4546,41300.0
2014-09-08 14:00:00,109.21,109.5,109.08,109.5,49300.0,104.445,104.7223,104.3207,104.7223,49300.0
2014-09-08 14:30:00,109.5,109.6,109.32,109.4,65900.0,104.7223,104.818,104.5502,104.6267,65900.0
2014-09-08 15:00:00,109.41,109.64,109.41,109.56,68000.0,104.6363,104.8562,104.6363,104.7797,68000.0
2014-09-08 15:30:00,109.56,110.15,109.56,110.04,184900.0,104.7797,105.344,104.7797,105.2388,184900.0
2014-09-09 09:30:00,110.48,112.9,110.16,111.22,152300.0,105.6596,107.974,105.3535,106.3673,152300.0
2014-09-09 10:00:00,111.17,111.41,111.04,111.28,93800.0,106.3195,106.549,106.1951,106.4247,93800.0
2014-09-09 10:30:00,111.27,112.02,111.27,111.93,46100.0,106.4151,107.1324,106.4151,107.0463,46100.0
2014-09-09 11:00:00,111.93,112.65,111.92,112.61,45900.0,107.0463,107.7349,107.0367,107.6966,45900.0
2014-09-09 11:30:00,112.59,113.15,112.45,112.92,49400.0,107.6775,108.2131,107.5436,107.9931,49400.0
2014-09-09 12:00:00,112.9,113.16,112.65,112.95,60300.0,107.974,108.2226,107.7349,108.0218,60300.0
2014-09-09 12:30:00,112.96,113.06,112.85,112.91,104600.0,108.0314,108.127,107.9262,107.9836,104600.0
2014-09-09 13:00:00,112.92,112.94,112.51,112.65,42600.0,107.9931,108.0122,107.601,107.7349,42600.0
2014-09-09 13:30:00,112.72,112.94,112.6,112.86,21500.0,107.8018,108.0122,107.6871,107.9357,21500.0
2014-09-09 14:00:00,112.89,112.89,112.41,112.41,23600.0,107.9644,107.9644,107.5054,107.5054,23600.0
2014-09-09 14:30:00,112.41,112.47,111.93,112.01,41200.0,107.5054,107.5627,107.0463,107.1228,41200.0
2014-09-09 15:00:00,112.01,112.09,111.56,111.81,52800.0,107.1228,107.1993,106.6925,106.9315,52800.0
2014-09-09 15:30:00,111.8,112.03,111.54,111.62,126200.0,106.922,107.1419,106.6733,106.7498,126200.0
2014-09-10 09:30:00,112.04,112.04,110.08,110.34,53000.0,107.1515,107.1515,105.277,105.5257,53000.0
2014-09-10 10:00:00,110.39,111.14,110.3,111.05,46800.0,105.5735,106.2908,105.4874,106.2047,46800.0
2014-09-10 10:30:00,111.03,111.1,110.57,110.59,57200.0,106.1856,106.2525,105.7456,105.7648,57200.0
2014-09-10 11:00:00,110.56,110.73,110.34,110.54,26500.0,105.7361,105.8987,105.5257,105.717,26500.0
2014-09-10 11:30:00,110.57,110.73,110.53,110.53,20400.0,105.7456,105.8987,105.7074,105.7074,20400.0
2014-09-10 12:00:00,110.55,110.57,110.21,110.32,40700.0,105.7265,105.7456,105.4014,105.5066,40700.0
2014-09-10 12:30:00,110.34,110.53,110.34,110.47,15600.0,105.5257,105.7074,105.5257,105.65,15600.0
2014-09-10 13:00:00,110.48,110.83,110.48,110.68,24100.0,105.6596,105.9943,105.6596,105.8508,24100.0
2014-09-10 13:30:00,110.73,110.78,110.69,110.76,32300.0,105.8987,105.9465,105.8604,105.9274,32300.0
2014-09-10 14:00:00,110.76,110.84,110.72,110.8,16400.0,105.9274,106.0039,105.8891,105.9656,16400.0
2014-09-10 14:30:00,110.77,110.86,110.7,110.75,34400.0,105.9369,106.023,105.87,105.9178,34400.0
2014-09-10 15:00:00,110.76,111.11,110.75,110.98,40600.0,105.9274,106.2621,105.9178,106.1378,40600.0
2014-09-10 15:30:00,110.99,111.24,110.91,111.15,91100.0,106.1473,106.3864,106.0708,106.3003,91100.0
2014-09-11 09:30:00,110.98,112.39,110.98,112.28,53200.0,106.1378,107.4862,106.1378,107.381,53200.0
2014-09-11 10:00:00,112.23,112.39,111.88,111.95,27000.0,107.3332,107.4862,106.9985,107.0654,27000.0
2014-09-11 10:30:00,111.91,112.71,111.78,112.71,22900.0,107.0272,107.7923,106.9029,107.7923,22900.0
2014-09-11 11:00:00,112.72,113.25,112.72,113.2,31700.0,107.8018,108.3087,107.8018,108.2609,31700.0
2014-09-11 11:30:00,113.21,113.52,113.02,113.03,21600.0,108.2705,108.5669,108.0888,108.0983,21600.0
2014-09-11 12:00:00,113.01,113.42,113.01,113.39,50800.0,108.0792,108.4713,108.0792,108.4426,50800.0
2014-09-11 12:30:00,113.38,113.61,113.32,113.4,31500.0,108.433,108.653,108.3757,108.4522,31500.0
2014-09-11 13:00:00,113.39,113.39,113.13,113.21,22400.0,108.4426,108.4426,108.194,108.2705,22400.0
2014-09-11 13:30:00,113.23,113.29,113.11,113.25,23600.0,108.2896,108.347,108.1748,108.3087,23600.0
2014-09-11 14:00:00,113.25,113.4,113.14,113.25,54600.0,108.3087,108.4522,108.2035,108.3087,54600.0
2014-09-11 14:30:00,113.26,113.28,113.16,113.28,50000.0,108.3183,108.3374,108.2226,108.3374,50000.0
2014-09-11 15:00:00,113.28,113.35,113.2,113.28,81100.0,108.3374,108.4044,108.2609,108.3374,81100.0
2014-09-11 15:30:00,113.31,113.32,113.2,113.27,75700.0,108.3661,108.3757,108.2609,108.3278,75700.0
2014-09-12 09:30:00,113.6,113.9,112.38,113.09,71300.0,108.6434,108.9304,107.4767,108.1557,71300.0
2014-09-12 10:00:00,113.13,113.42,112.87,113.18,88600.0,108.194,108.4713,107.9453,108.2418,88600.0
2014-09-12 10:30:00,113.15,113.5,113.14,113.22,37100.0,108.2131,108.5478,108.2035,108.28,37100.0
2014-09-12 11:00:00,113.21,113.21,112.94,113.08,24200.0,108.2705,108.2705,108.0122,108.1461,24200.0
2014-09-12 11:30:00,113.03,113.08,112.82,112.86,15100.0,108.0983,108.1461,107.8975,107.9357,15100.0
2014-09-12 12:00:00,112.87,112.87,112.57,112.69,16700.0,107.9453,107.9453,107.6584,107.7732,16700.0
2014-09-12 12:30:00,112.63,112.81,112.43,112.69,86100.0,107.7158,107.8879,107.5245,107.7732,86100.0
2014-09-12 13:00:00,112.63,112.68,111.85,111.93,59100.0,107.7158,107.7636,106.9698,107.0463,59100.0
2014-09-12 13:30:00,111.89,111.89,111.42,111.58,49000.0,107.0081,107.0081,106.5586,106.7116,49000.0
2014-09-12 14:00:00,111.57,111.96,111.5,111.55,42500.0,106.702,107.075,106.6351,106.6829,42500.0
2014-09-12 14:30:00,111.55,111.56,111.26,111.36,21200.0,106.6829,106.6925,106.4055,106.5012,21200.0
2014-09-12 15:00:00,111.31,111.89,111.26,111.79,28400.0,106.4534,107.0081,106.4055,106.9124,28400.0
2014-09-12 15:30:00,111.79,111.87,111.46,111.68,105800.0,106.9124,106.9889,106.5968,106.8072,105800.0
2014-09-15 09:30:00,112.43,113.21,110.63,110.8,183800.0,107.5245,108.2705,105.803,105.9656,183800.0
2014-09-15 10:00:00,110.75,111.08,110.22,111.02,80200.0,105.9178,106.2334,105.4109,106.176,80200.0
2014-09-15 10:30:00,111.05,112.52,111.05,112.3,113200.0,106.2047,107.6106,106.2047,107.4002,113200.0
2014-09-15 11:00:00,112.23,112.23,111.49,111.78,52800.0,107.3332,107.3332,106.6255,106.9029,52800.0
2014-09-15 11:30:00,111.8,112.0,111.69,111.71,43200.0,106.922,107.1133,106.8168,106.8359,43200.0
2014-09-15 12:00:00,111.71,111.79,111.59,111.74,37800.0,106.8359,106.9124,106.7211,106.8646,37800.0
2014-09-15 12:30:00,111.69,112.2,111.56,112.18,44000.0,106.8168,107.3045,106.6925,107.2854,44000.0
2014-09-15 13:00:00,112.17,112.48,111.71,111.71,64300.0,107.2758,107.5723,106.8359,106.8359,64300.0
2014-09-15 13:30:00,111.71,111.95,111.44,111.84,47100.0,106.8359,107.0654,106.5777,106.9602,47100.0
2014-09-15 14:00:00,111.84,111.92,111.47,111.86,56000.0,106.9602,107.0367,106.6064,106.9794,56000.0
2014-09-15 14:30:00,111.86,112.18,111.72,111.8,54100.0,106.9794,107.2854,106.8455,106.922,54100.0
2014-09-15 15:00:00,111.8,111.84,111.11,111.12,92700.0,106.922,106.9602,106.2621,106.2717,92700.0
2014-09-15 15:30:00,111.12,111.41,111.06,111.25,140900.0,106.2717,106.549,106.2143,106.396,140900.0
2014-09-16 09:30:00,110.81,112.29,110.61,112.08,47200.0,105.9752,107.3906,105.7839,107.1898,47200.0
2014-09-16 10:00:00,112.08,112.8,112.05,112.43,98900.0,107.1898,107.8784,107.1611,107.5245,98900.0
2014-09-16 10:30:00,112.48,112.57,111.8,111.9,82400.0,107.5723,107.6584,106.922,107.0176,82400.0
2014-09-16 11:00:00,111.83,112.38,111.69,112.38,48000.0,106.9507,107.4767,106.8168,107.4767,48000.0
2014-09-16 11:30:00,112.45,112.57,111.92,112.0,72500.0,107.5436,107.6584,107.0367,107.1133,72500.0
2014-09-16 12:00:00,112.02,112.09,111.59,111.76,146000.0,107.1324,107.1993,106.7211,106.8837,146000.0
2014-09-16 12:30:00,111.74,111.99,111.43,111.51,80500.0,106.8646,107.1037,106.5681,106.6446,80500.0
2014-09-16 13:00:00,111.51,112.23,111.42,112.23,137200.0,106.6446,107.3332,106.5586,107.3332,137200.0
2014-09-16 13:30:00,112.29,112.62,112.16,112.23,40000.0,107.3906,107.7062,107.2663,107.3332,40000.0
2014-09-16 14:00:00,112.2,112.21,111.66,111.91,67000.0,107.3045,107.3141,106.7881,107.0272,67000.0
2014-09-16 14:30:00,111.97,112.02,111.6,111.66,74400.0,107.0846,107.1324,106.7307,106.7881,74400.0
2014-09-16 15:00:00,111.64,112.43,111.6,112.32,97800.0,106.769,107.5245,106.7307,107.4193,97800.0
2014-09-16 15:30:00,112.34,112.34,111.82,112.08,148200.0,107.4384,107.4384,106.9411,107.1898,148200.0
2014-09-17 09:30:00,112.35,112.87,111.93,112.68,31600.0,107.448,107.9453,107.0463,107.7636,31600.0
2014-09-17 10:00:00,112.68,112.72,111.9,112.04,51500.0,107.7636,107.8018,107.0176,107.1515,51500.0
2014-09-17 10:30:00,112.11,112.3,111.68,111.68,59700.0,107.2185,107.4002,106.8072,106.8072,59700.0
2014-09-17 11:00:00,111.66,111.79,111.46,111.72,18800.0,106.7881,106.9124,106.5968,106.8455,18800.0
2014-09-17 11:30:00,111.68,111.7,111.52,111.57,12500.0,106.8072,106.8263,106.6542,106.702,12500.0
2014-09-17 12:00:00,111.58,111.74,111.43,111.46,27700.0,106.7116,106.8646,106.5681,106.5968,27700.0
2014-09-17 12:30:00,111.43,111.6,111.36,111.58,18200.0,106.5681,106.7307,106.5012,106.7116,18200.0
2014-09-17 13:00:00,111.58,111.64,111.51,111.53,14000.0,106.7116,106.769,106.6446,106.6638,14000.0
2014-09-17 13:30:00,111.53,111.54,111.18,111.31,40500.0,106.6638,106.6733,106.329,106.4534,40500.0
2014-09-17 14:00:00,111.35,111.75,110.78,111.63,49500.0,106.4916,106.8742,105.9465,106.7594,49500.0
2014-09-17 14:30:00,111.64,111.74,111.41,111.7,31600.0,106.769,106.8646,106.549,106.8263,31600.0
2014-09-17 15:00:00,111.72,112.03,111.72,111.96,136100.0,106.8455,107.1419,106.8455,107.075,136100.0
2014-09-17 15:30:00,111.97,112.01,111.46,111.67,62800.0,107.0846,107.1228,106.5968,106.7977,62800.0
2014-09-18 09:30:00,111.89,112.53,111.49,111.99,81900.0,107.0081,107.6201,106.6255,107.1037,81900.0
2014-09-18 10:00:00,112.03,112.95,112.03,112.51,88300.0,107.1419,108.0218,107.1419,107.601,88300.0
2014-09-18 10:30:00,112.56,113.03,112.51,112.77,60900.0,107.6488,108.0983,107.601,107.8497,60900.0
2014-09-18 11:00:00,112.77,112.86,112.18,112.22,50800.0,107.8497,107.9357,107.2854,107.3237,50800.0
2014-09-18 11:30:00,112.27,112.82,112.27,112.79,18100.0,107.3715,107.8975,107.3715,107.8688,18100.0
2014-09-18 12:00:00,112.77,112.8,112.56,112.79,65900.0,107.8497,107.8784,107.6488,107.8688,65900.0
2014-09-18 12:30:00,112.8,112.87,112.55,112.6,30500.0,107.8784,107.9453,107.6393,107.6871,30500.0
2014-09-18 13:00:00,112.6,112.61,112.41,112.5,24800.0,107.6871,107.6966,107.5054,107.5914,24800.0
2014-09-18 13:30:00,112.5,112.56,112.23,112.3,40000.0,107.5914,107.6488,107.3332,107.4002,40000.0
2014-09-18 14:00:00,112.28,112.78,112.24,112.59,50500.0,107.381,107.8592,107.3428,107.6775,50500.0
2014-09-18 14:30:00,112.62,112.87,112.62,112.73,40900.0,107.7062,107.9453,107.7062,107.8114,40900.0
2014-09-18 15:00:00,112.7,112.81,112.57,112.79,46000.0,107.7827,107.8879,107.6584,107.8688,46000.0
2014-09-18 15:30:00,112.8,112.81,112.43,112.57,139400.0,107.8784,107.8879,107.5245,107.6584,139400.0
2014-09-19 09:30:00,113.43,114.68,112.48,114.59,172100.0,108.4809,109.6763,107.5723,109.5903,172100.0
2014-09-19 10:00:00,114.55,114.59,113.56,113.56,108300.0,109.552,109.5903,108.6052,108.6052,108300.0
2014-09-19 10:30:00,113.59,113.73,113.22,113.24,114600.0,108.6339,108.7678,108.28,108.2992,114600.0
2014-09-19 11:00:00,113.23,113.54,113.21,113.3,54000.0,108.2896,108.5861,108.2705,108.3565,54000.0
2014-09-19 11:30:00,113.29,113.62,113.29,113.45,58600.0,108.347,108.6626,108.347,108.5,58600.0
2014-09-19 12:00:00,113.49,113.49,113.16,113.28,47700.0,108.5382,108.5382,108.2226,108.3374,47700.0
2014-09-19 12:30:00,113.27,113.59,113.17,113.59,64800.0,108.3278,108.6339,108.2322,108.6339,64800.0
2014-09-19 13:00:00,113.56,113.65,113.45,113.64,67700.0,108.6052,108.6913,108.5,108.6817,67700.0
2014-09-19 13:30:00,113.67,114.06,113.67,113.83,63600.0,108.7104,109.0834,108.7104,108.8634,63600.0
2014-09-19 14:00:00,113.83,114.07,113.7,114.06,47700.0,108.8634,109.0929,108.7391,109.0834,47700.0
2014-09-19 14:30:00,114.05,114.27,113.99,114.03,105600.0,109.0738,109.2842,109.0164,109.0547,105600.0
2014-09-19 15:00:00,114.02,114.51,114.0,114.33,176000.0,109.0451,109.5137,109.026,109.3416,176000.0
2014-09-19 15:30:00,114.34,114.5,114.07,114.21,589300.0,109.3512,109.5042,109.0929,109.2268,589300.0
2014-09-22 09:30:00,113.77,114.44,113.5,114.26,81800.0,108.806,109.4468,108.5478,109.2746,81800.0
2014-09-22 10:00:00,114.22,114.23,113.58,113.64,83000.0,109.2364,109.246,108.6243,108.6817,83000.0
2014-09-22 10:30:00,113.66,113.73,112.87,112.9,86200.0,108.7008,108.7678,107.9453,107.974,86200.0
2014-09-22 11:00:00,112.9,113.82,112.77,113.81,74700.0,107.974,108.8538,107.8497,108.8443,74700.0
2014-09-22 11:30:00,113.82,114.04,113.23,113.29,74900.0,108.8538,109.0642,108.2896,108.347,74900.0
2014-09-22 12:00:00,113.27,113.32,113.01,113.25,54500.0,108.3278,108.3757,108.0792,108.3087,54500.0
2014-09-22 12:30:00,113.24,113.39,113.05,113.1,86500.0,108.2992,108.4426,108.1174,108.1653,86500.0
2014-09-22 13:00:00,113.13,113.65,113.09,113.64,54300.0,108.194,108.6913,108.1557,108.6817,54300.0
2014-09-22 13:30:00,113.62,113.67,113.39,113.56,48400.0,108.6626,108.7104,108.4426,108.6052,48400.0
2014-09-22 14:00:00,113.56,114.01,113.55,113.87,98300.0,108.6052,109.0356,108.5956,108.9017,98300.0
2014-09-22 14:30:00,113.88,113.9,113.39,113.42,38500.0,108.9112,108.9304,108.4426,108.4713,38500.0
2014-09-22 15:00:00,113.42,113.55,113.06,113.23,51300.0,108.4713,108.5956,108.127,108.2896,51300.0
2014-09-22 15:30:00,113.23,113.55,113.09,113.19,137500.0,108.2896,108.5956,108.1557,108.2513,137500.0
2014-09-23 09:30:00,113.39,113.88,112.41,113.24,69500.0,108.4426,108.9112,107.5054,108.2992,69500.0
2014-09-23 10:00:00,113.26,113.42,113.09,113.23,50000.0,108.3183,108.4713,108.1557,108.2896,50000.0
2014-09-23 10:30:00,113.23,113.38,113.08,113.24,66600.0,108.2896,108.433,108.1461,108.2992,66600.0
2014-09-23 11:00:00,113.25,113.51,113.16,113.35,43800.0,108.3087,108.5574,108.2226,108.4044,43800.0
2014-09-23 11:30:00,113.3,113.62,113.27,113.49,39400.0,108.3565,108.6626,108.3278,108.5382,39400.0
2014-09-23 12:00:00,113.46,113.55,113.16,113.19,60800.0,108.5096,108.5956,108.2226,108.2513,60800.0
2014-09-23 12:30:00,113.17,113.28,113.08,113.2,54700.0,108.2322,108.3374,108.1461,108.2609,54700.0
2014-09-23 13:00:00,113.16,113.33,113.12,113.15,47300.0,108.2226,108.3852,108.1844,108.2131,47300.0
2014-09-23 13:30:00,113.15,113.24,112.96,113.0,66500.0,108.2131,108.2992,108.0314,108.0696,66500.0
2014-09-23 14:00:00,113.01,113.01,112.72,112.96,49400.0,108.0792,108.0792,107.8018,108.0314,49400.0
2014-09-23 14:30:00,112.96,112.96,112.51,112.66,38000.0,108.0314,108.0314,107.601,107.7445,38000.0
2014-09-23 15:00:00,112.64,112.84,112.48,112.81,68000.0,107.7253,107.9166,107.5723,107.8879,68000.0
2014-09-23 15:30:00,112.83,113.02,112.77,112.78,114900.0,107.907,108.0888,107.8497,107.8592,114900.0
2014-09-24 09:30:00,113.02,113.31,112.27,112.63,20900.0,108.0888,108.3661,107.3715,107.7158,20900.0
2014-09-24 10:00:00,112.61,112.86,112.47,112.8,33300.0,107.6966,107.9357,107.5627,107.8784,33300.0
2014-09-24 10:30:00,112.76,113.27,112.71,112.73,54100.0,107.8401,108.3278,107.7923,107.8114,54100.0
2014-09-24 11:00:00,112.8,113.74,112.8,113.71,48800.0,107.8784,108.7773,107.8784,108.7486,48800.0
2014-09-24 11:30:00,113.75,113.95,113.6,113.95,25400.0,108.7869,108.9782,108.6434,108.9782,25400.0
2014-09-24 12:00:00,113.93,114.0,113.6,113.64,19800.0,108.959,109.026,108.6434,108.6817,19800.0
2014-09-24 12:30:00,113.64,113.82,113.39,113.8,36800.0,108.6817,108.8538,108.4426,108.8347,36800.0
2014-09-24 13:00:00,113.84,114.26,113.82,114.24,31200.0,108.873,109.2746,108.8538,109.2555,31200.0
2014-09-24 13:30:00,114.29,114.56,114.29,114.54,49400.0,109.3033,109.5616,109.3033,109.5424,49400.0
2014-09-24 14:00:00,114.57,115.04,114.44,115.04,61900.0,109.5711,110.0206,109.4468,110.0206,61900.0
2014-09-24 14:30:00,115.04,115.37,114.95,115.01,72300.0,110.0206,110.3362,109.9345,109.9919,72300.0
2014-09-24 15:00:00,114.98,115.01,114.81,114.81,44400.0,109.9632,109.9919,109.8007,109.8007,44400.0
2014-09-24 15:30:00,114.83,114.98,114.8,114.85,81700.0,109.8198,109.9632,109.7911,109.8389,81700.0
2014-09-25 09:30:00,114.75,114.75,113.54,113.66,35400.0,109.7433,109.7433,108.5861,108.7008,35400.0
2014-09-25 10:00:00,113.71,113.92,112.93,113.48,51300.0,108.7486,108.9495,108.0027,108.5287,51300.0
2014-09-25 10:30:00,113.5,113.52,112.31,112.76,63200.0,108.5478,108.5669,107.4097,107.8401,63200.0
2014-09-25 11:00:00,112.74,112.87,112.51,112.63,55600.0,107.821,107.9453,107.601,107.7158,55600.0
2014-09-25 11:30:00,112.63,112.63,112.16,112.17,46100.0,107.7158,107.7158,107.2663,107.2758,46100.0
2014-09-25 12:00:00,112.2,112.34,111.83,111.91,45500.0,107.3045,107.4384,106.9507,107.0272,45500.0
2014-09-25 12:30:00,111.89,111.95,111.69,111.8,38600.0,107.0081,107.0654,106.8168,106.922,38600.0
2014-09-25 13:00:00,111.81,111.88,111.57,111.76,34100.0,106.9315,106.9985,106.702,106.8837,34100.0
2014-09-25 13:30:00,111.78,111.78,111.51,111.76,28800.0,106.9029,106.9029,106.6446,106.8837,28800.0
2014-09-25 14:00:00,111.74,112.09,111.72,112.08,20500.0,106.8646,107.1993,106.8455,107.1898,20500.0
2014-09-25 14:30:00,112.05,112.19,111.94,112.14,29700.0,107.1611,107.295,107.0559,107.2471,29700.0
2014-09-25 15:00:00,112.15,112.34,112.02,112.16,58000.0,107.2567,107.4384,107.1324,107.2663,58000.0
2014-09-25 15:30:00,112.15,112.15,111.71,111.72,140800.0,107.2567,107.2567,106.8359,106.8455,140800.0
2014-09-26 09:30:00,111.75,112.62,111.51,111.88,95400.0,106.8742,107.7062,106.6446,106.9985,95400.0
2014-09-26 10:00:00,111.94,112.14,111.55,111.63,40200.0,107.0559,107.2471,106.6829,106.7594,40200.0
2014-09-26 10:30:00,111.7,112.0,111.36,111.69,38900.0,106.8263,107.1133,106.5012,106.8168,38900.0
2014-09-26 11:00:00,111.69,111.76,110.82,110.93,39000.0,106.8168,106.8837,105.9847,106.0899,39000.0
2014-09-26 11:30:00,110.97,111.02,110.77,110.83,22600.0,106.1282,106.176,105.9369,105.9943,22600.0
2014-09-26 12:00:00,110.85,111.01,110.28,110.3,112600.0,106.0134,106.1665,105.4683,105.4874,112600.0
2014-09-26 12:30:00,110.28,110.4,109.73,109.73,149700.0,105.4683,105.5831,104.9423,104.9423,149700.0
2014-09-26 13:00:00,109.72,109.83,108.98,109.1,123500.0,104.9327,105.0379,104.225,104.3398,123500.0
2014-09-26 13:30:00,109.09,109.31,108.6,108.69,124300.0,104.3302,104.5406,103.8616,103.9477,124300.0
2014-09-26 14:00:00,108.69,109.77,108.48,109.68,151100.0,103.9477,104.9806,103.7468,104.8945,151100.0
2014-09-26 14:30:00,109.68,109.9,109.56,109.78,76100.0,104.8945,105.1049,104.7797,104.9901,76100.0
2014-09-26 15:00:00,109.79,109.82,109.25,109.28,149500.0,104.9997,105.0284,104.4832,104.5119,149500.0
2014-09-26 15:30:00,109.31,109.41,108.55,109.02,420900.0,104.5406,104.6363,103.8138,104.2633,420900.0
2014-09-29 09:30:00,109.03,109.03,108.1,108.67,205900.0,104.2728,104.2728,103.3834,103.9285,205900.0
2014-09-29 10:00:00,108.64,109.23,108.4,109.21,263600.0,103.8999,104.4641,103.6703,104.445,263600.0
2014-09-29 10:30:00,109.26,109.73,109.25,109.54,100100.0,104.4928,104.9423,104.4832,104.7606,100100.0
2014-09-29 11:00:00,109.56,109.93,109.4,109.43,88600.0,104.7797,105.1336,104.6267,104.6554,88600.0
2014-09-29 11:30:00,109.43,109.78,109.18,109.74,77300.0,104.6554,104.9901,104.4163,104.9519,77300.0
2014-09-29 12:00:00,109.74,109.76,109.31,109.45,53800.0,104.9519,104.971,104.5406,104.6745,53800.0
2014-09-29 12:30:00,109.49,109.62,109.23,109.51,52200.0,104.7128,104.8371,104.4641,104.7319,52200.0
2014-09-29 13:00:00,109.51,109.63,109.37,109.48,51100.0,104.7319,104.8467,104.598,104.7032,51100.0
2014-09-29 13:30:00,109.52,109.61,109.25,109.37,49700.0,104.7415,104.8275,104.4832,104.598,49700.0
2014-09-29 14:00:00,109.37,109.54,109.16,109.16,61000.0,104.598,104.7606,104.3972,104.3972,61000.0
2014-09-29 14:30:00,109.2,109.53,109.19,109.43,77400.0,104.4354,104.751,104.4259,104.6554,77400.0
2014-09-29 15:00:00,109.4,109.45,109.3,109.35,105100.0,104.6267,104.6745,104.5311,104.5789,105100.0
2014-09-29 15:30:00,109.38,109.58,109.23,109.55,163100.0,104.6076,104.7988,104.4641,104.7702,163100.0
2014-09-30 09:30:00,109.8,110.17,106.55,106.73,238300.0,105.0092,105.3631,101.901,102.0732,238300.0
2014-09-30 10:00:00,106.7,106.82,105.29,105.47,205500.0,102.0445,102.1593,100.696,100.8682,205500.0
2014-09-30 10:30:00,105.48,106.34,105.43,105.76,130500.0,100.8777,101.7002,100.8299,101.1455,130500.0
2014-09-30 11:00:00,105.77,106.15,105.57,105.91,100700.0,101.1551,101.5185,100.9638,101.289,100700.0
2014-09-30 11:30:00,105.88,106.16,105.36,105.65,90000.0,101.2603,101.5281,100.763,101.0403,90000.0
2014-09-30 12:00:00,105.65,105.82,105.4,105.68,70300.0,101.0403,101.2029,100.8012,101.069,70300.0
2014-09-30 12:30:00,105.69,105.72,105.08,105.49,107600.0,101.0786,101.1073,100.4952,100.8873,107600.0
2014-09-30 13:00:00,105.52,105.81,105.51,105.52,130700.0,100.916,101.1933,100.9064,100.916,130700.0
2014-09-30 13:30:00,105.55,105.68,105.22,105.38,89800.0,100.9447,101.069,100.6291,100.7821,89800.0
2014-09-30 14:00:00,105.38,105.52,104.46,104.79,120500.0,100.7821,100.916,99.9022,100.2178,120500.0
2014-09-30 14:30:00,104.81,105.27,104.72,104.98,83200.0,100.237,100.6769,100.1509,100.3996,83200.0
2014-09-30 15:00:00,104.98,104.98,104.57,104.58,158600.0,100.3996,100.3996,100.0074,100.017,158600.0
2014-09-30 15:30:00,104.58,104.73,104.42,104.48,274500.0,100.017,100.1605,99.864,99.9214,274500.0
2014-10-01 09:30:00,104.62,104.88,102.61,102.95,163300.0,100.0553,100.3039,98.133,98.4581,163300.0
2014-10-01 10:00:00,102.88,104.06,102.72,103.84,146200.0,98.3912,99.5197,98.2382,99.3093,146200.0
2014-10-01 10:30:00,103.87,104.94,103.65,104.94,173700.0,99.338,100.3613,99.1276,100.3613,173700.0
2014-10-01 11:00:00,104.92,105.36,104.87,105.07,66100.0,100.3422,100.763,100.2943,100.4856,66100.0
2014-10-01 11:30:00,105.09,105.09,104.75,104.93,44900.0,100.5048,100.5048,100.1796,100.3517,44900.0
2014-10-01 12:00:00,104.96,105.04,104.62,104.82,53200.0,100.3804,100.4569,100.0553,100.2465,53200.0
2014-10-01 12:30:00,104.83,104.83,104.25,104.51,59400.0,100.2561,100.2561,99.7014,99.9501,59400.0
2014-10-01 13:00:00,104.56,104.64,104.08,104.13,66300.0,99.9979,100.0744,99.5388,99.5866,66300.0
2014-10-01 13:30:00,104.09,104.16,103.63,103.69,68100.0,99.5484,99.6153,99.1085,99.1658,68100.0
2014-10-01 14:00:00,103.72,104.18,103.58,103.98,65500.0,99.1945,99.6345,99.0606,99.4432,65500.0
2014-10-01 14:30:00,103.98,104.07,103.68,103.71,61600.0,99.4432,99.5293,99.1563,99.185,61600.0
2014-10-01 15:00:00,103.73,103.76,103.28,103.46,71900.0,99.2041,99.2328,98.7737,98.9459,71900.0
2014-10-01 15:30:00,103.45,103.77,103.36,103.59,154600.0,98.9363,99.2423,98.8502,99.0702,154600.0
2014-10-02 09:30:00,103.63,104.09,103.47,103.82,37200.0,99.1085,99.5484,98.9554,99.2902,37200.0
2014-10-02 10:00:00,103.86,104.15,103.25,103.47,86100.0,99.3284,99.6058,98.745,98.9554,86100.0
2014-10-02 10:30:00,103.49,103.51,102.56,102.77,50800.0,98.9746,98.9937,98.0851,98.286,50800.0
2014-10-02 11:00:00,102.75,103.11,102.72,102.97,67200.0,98.2668,98.6111,98.2382,98.4772,67200.0
2014-10-02 11:30:00,102.97,103.02,102.62,102.82,128000.0,98.4772,98.5251,98.1425,98.3338,128000.0
2014-10-02 12:00:00,102.84,103.11,102.73,103.01,58900.0,98.3529,98.6111,98.2477,98.5155,58900.0
2014-10-02 12:30:00,103.01,103.42,102.8,103.42,68400.0,98.5155,98.9076,98.3147,98.9076,68400.0
2014-10-02 13:00:00,103.39,104.57,103.13,104.51,66800.0,98.8789,100.0074,98.6303,99.9501,66800.0
2014-10-02 13:30:00,104.49,104.76,104.36,104.76,60700.0,99.9309,100.1891,99.8066,100.1891,60700.0
2014-10-02 14:00:00,104.78,105.43,104.74,105.4,69600.0,100.2083,100.8299,100.17,100.8012,69600.0
2014-10-02 14:30:00,105.36,105.82,105.27,105.72,54300.0,100.763,101.2029,100.6769,101.1073,54300.0
2014-10-02 15:00:00,105.74,106.01,105.64,105.97,79200.0,101.1264,101.3846,101.0308,101.3464,79200.0
2014-10-02 15:30:00,105.97,105.97,105.6,105.76,131700.0,101.3464,101.3464,100.9925,101.1455,131700.0
2014-10-03 09:30:00,106.74,107.01,106.03,106.9,54800.0,102.0828,102.341,101.4037,102.2358,54800.0
2014-10-03 10:00:00,106.89,107.19,106.81,106.9,76400.0,102.2262,102.5131,102.1497,102.2358,76400.0
2014-10-03 10:30:00,106.9,107.11,106.71,107.07,55600.0,102.2358,102.4366,102.0541,102.3984,55600.0
2014-10-03 11:00:00,107.03,107.45,106.97,107.45,56600.0,102.3601,102.7618,102.3027,102.7618,56600.0
2014-10-03 11:30:00,107.49,107.5,107.25,107.32,53300.0,102.8,102.8096,102.5705,102.6375,53300.0
2014-10-03 12:00:00,107.28,107.93,107.06,107.67,49900.0,102.5992,103.2208,102.3888,102.9722,49900.0
2014-10-03 12:30:00,107.7,107.77,107.59,107.72,35200.0,103.0009,103.0678,102.8957,103.02,35200.0
2014-10-03 13:00:00,107.7,107.73,107.45,107.55,27000.0,103.0009,103.0296,102.7618,102.8574,27000.0
2014-10-03 13:30:00,107.52,107.89,107.44,107.83,28000.0,102.8287,103.1826,102.7522,103.1252,28000.0
2014-10-03 14:00:00,107.84,108.08,107.84,108.04,50300.0,103.1348,103.3643,103.1348,103.326,50300.0
2014-10-03 14:30:00,108.05,108.11,107.89,107.9,53300.0,103.3356,103.393,103.1826,103.1921,53300.0
2014-10-03 15:00:00,107.88,107.91,107.69,107.69,56700.0,103.173,103.2017,102.9913,102.9913,56700.0
2014-10-03 15:30:00,107.7,107.7,107.38,107.41,119300.0,103.0009,103.0009,102.6948,102.7235,119300.0
2014-10-06 09:30:00,107.52,108.11,106.76,106.89,39700.0,102.8287,103.393,102.1019,102.2262,39700.0
2014-10-06 10:00:00,106.91,106.98,106.18,106.52,50100.0,102.2453,102.3123,101.5472,101.8724,50100.0
2014-10-06 10:30:00,106.48,106.79,106.44,106.56,71100.0,101.8341,102.1306,101.7958,101.9106,71100.0
2014-10-06 11:00:00,106.53,106.81,106.47,106.47,38900.0,101.8819,102.1497,101.8245,101.8245,38900.0
2014-10-06 11:30:00,106.5,106.53,105.52,105.61,57800.0,101.8532,101.8819,100.916,101.0021,57800.0
2014-10-06 12:00:00,105.64,106.03,105.54,105.79,31600.0,101.0308,101.4037,100.9351,101.1742,31600.0
2014-10-06 12:30:00,105.78,105.78,105.19,105.34,34800.0,101.1646,101.1646,100.6004,100.7438,34800.0
2014-10-06 13:00:00,105.31,105.48,105.25,105.43,69100.0,100.7152,100.8777,100.6578,100.8299,69100.0
2014-10-06 13:30:00,105.44,105.58,105.36,105.48,53700.0,100.8395,100.9734,100.763,100.8777,53700.0
2014-10-06 14:00:00,105.47,105.7,105.39,105.62,72000.0,100.8682,101.0881,100.7917,101.0116,72000.0
2014-10-06 14:30:00,105.65,105.7,105.48,105.57,52100.0,101.0403,101.0881,100.8777,100.9638,52100.0
2014-10-06 15:00:00,105.55,105.64,105.5,105.59,83400.0,100.9447,101.0308,100.8969,100.9829,83400.0
2014-10-06 15:30:00,105.58,105.71,105.3,105.45,231700.0,100.9734,101.0977,100.7056,100.849,231700.0
2014-10-07 09:30:00,105.33,105.33,104.68,104.95,81600.0,100.7343,100.7343,100.1126,100.3709,81600.0
2014-10-07 10:00:00,104.9,106.09,104.9,105.89,94200.0,100.323,101.4611,100.323,101.2698,94200.0
2014-10-07 10:30:00,105.91,106.24,105.65,106.06,86800.0,101.289,101.6046,101.0403,101.4324,86800.0
2014-10-07 11:00:00,106.01,106.06,105.68,106.02,55200.0,101.3846,101.4324,101.069,101.3942,55200.0
2014-10-07 11:30:00,106.02,106.65,105.8,106.58,46200.0,101.3942,101.9967,101.1838,101.9297,46200.0
2014-10-07 12:00:00,106.59,107.03,106.55,106.85,28600.0,101.9393,102.3601,101.901,102.188,28600.0
2014-10-07 12:30:00,106.86,106.87,106.48,106.69,20500.0,102.1975,102.2071,101.8341,102.0349,20500.0
2014-10-07 13:00:00,106.7,106.85,106.53,106.77,22800.0,102.0445,102.188,101.8819,102.1114,22800.0
2014-10-07 13:30:00,106.77,106.96,106.51,106.91,28900.0,102.1114,102.2932,101.8628,102.2453,28900.0
2014-10-07 14:00:00,106.9,106.9,106.43,106.48,46900.0,102.2358,102.2358,101.7863,101.8341,46900.0
2014-10-07 14:30:00,106.47,106.53,106.29,106.32,47000.0,101.8245,101.8819,101.6524,101.6811,47000.0
2014-10-07 15:00:00,106.35,106.44,105.87,106.0,75700.0,101.7098,101.7958,101.2507,101.375,75700.0
2014-10-07 15:30:00,106.01,106.18,105.65,105.66,118600.0,101.3846,101.5472,101.0403,101.0499,118600.0
2014-10-08 09:30:00,105.72,106.2,105.26,105.6,30400.0,101.1073,101.5663,100.6673,100.9925,30400.0
2014-10-08 10:00:00,105.77,106.35,105.64,106.21,47400.0,101.1551,101.7098,101.0308,101.5759,47400.0
2014-10-08 10:30:00,106.28,106.37,105.59,105.7,42800.0,101.6428,101.7289,100.9829,101.0881,42800.0
2014-10-08 11:00:00,105.67,105.76,105.06,105.72,30000.0,101.0594,101.1455,100.4761,101.1073,30000.0
2014-10-08 11:30:00,105.7,105.7,105.33,105.64,15600.0,101.0881,101.0881,100.7343,101.0308,15600.0
2014-10-08 12:00:00,105.67,105.76,105.42,105.45,15100.0,101.0594,101.1455,100.8204,100.849,15100.0
2014-10-08 12:30:00,105.43,105.63,105.26,105.36,15500.0,100.8299,101.0212,100.6673,100.763,15500.0
2014-10-08 13:00:00,105.33,105.81,105.33,105.72,16600.0,100.7343,101.1933,100.7343,101.1073,16600.0
2014-10-08 13:30:00,105.74,106.2,105.66,106.07,38600.0,101.1264,101.5663,101.0499,101.442,38600.0
2014-10-08 14:00:00,106.05,107.2,106.04,107.14,36900.0,101.4229,102.5227,101.4133,102.4653,36900.0
2014-10-08 14:30:00,107.14,107.4,107.02,107.15,34900.0,102.4653,102.714,102.3505,102.4749,34900.0
2014-10-08 15:00:00,107.19,108.08,107.16,108.01,55500.0,102.5131,103.3643,102.4844,103.2973,55500.0
2014-10-08 15:30:00,107.99,108.22,107.87,108.16,190500.0,103.2782,103.4982,103.1635,103.4408,190500.0
2014-10-09 09:30:00,107.81,108.07,106.97,107.0,46400.0,103.1061,103.3547,102.3027,102.3314,46400.0
2014-10-09 10:00:00,107.05,107.19,106.72,106.82,38700.0,102.3792,102.5131,102.0636,102.1593,38700.0
2014-10-09 10:30:00,106.79,106.9,106.43,106.9,24100.0,102.1306,102.2358,101.7863,102.2358,24100.0
2014-10-09 11:00:00,106.86,107.0,106.48,106.71,27600.0,102.1975,102.3314,101.8341,102.0541,27600.0
2014-10-09 11:30:00,106.68,106.68,105.32,105.47,20300.0,102.0254,102.0254,100.7247,100.8682,20300.0
2014-10-09 12:00:00,105.45,105.71,105.03,105.16,19200.0,100.849,101.0977,100.4474,100.5717,19200.0
2014-10-09 12:30:00,105.1,105.5,104.93,105.37,15300.0,100.5143,100.8969,100.3517,100.7725,15300.0
2014-10-09 13:00:00,105.36,105.39,104.73,105.15,32000.0,100.763,100.7917,100.1605,100.5621,32000.0
2014-10-09 13:30:00,105.13,105.47,105.0,105.23,44400.0,100.543,100.8682,100.4187,100.6386,44400.0
2014-10-09 14:00:00,105.14,105.14,104.67,104.81,28700.0,100.5526,100.5526,100.1031,100.237,28700.0
2014-10-09 14:30:00,104.81,105.07,104.61,104.88,26600.0,100.237,100.4856,100.0457,100.3039,26600.0
2014-10-09 15:00:00,104.85,105.01,104.56,104.82,40100.0,100.2752,100.4282,99.9979,100.2465,40100.0
2014-10-09 15:30:00,104.81,105.07,104.25,104.3,117800.0,100.237,100.4856,99.7014,99.7492,117800.0
2014-10-10 09:30:00,104.39,105.83,104.18,105.22,53600.0,99.8353,101.2125,99.6345,100.6291,53600.0
2014-10-10 10:00:00,105.32,105.61,104.02,104.03,61500.0,100.7247,101.0021,99.4814,99.491,61500.0
2014-10-10 10:30:00,104.05,104.92,103.87,104.63,25700.0,99.5101,100.3422,99.338,100.0648,25700.0
2014-10-10 11:00:00,104.7,105.14,104.41,104.61,29200.0,100.1318,100.5526,99.8544,100.0457,29200.0
2014-10-10 11:30:00,104.6,105.24,104.56,105.04,23900.0,100.0361,100.6482,99.9979,100.4569,23900.0
2014-10-10 12:00:00,105.06,105.7,105.06,105.62,24200.0,100.4761,101.0881,100.4761,101.0116,24200.0
2014-10-10 12:30:00,105.59,105.98,105.46,105.62,30000.0,100.9829,101.3559,100.8586,101.0116,30000.0
2014-10-10 13:00:00,105.55,105.71,105.06,105.14,27200.0,100.9447,101.0977,100.4761,100.5526,27200.0
2014-10-10 13:30:00,105.15,105.64,105.15,105.5,21300.0,100.5621,101.0308,100.5621,100.8969,21300.0
2014-10-10 14:00:00,105.55,105.67,105.3,105.5,30500.0,100.9447,101.0594,100.7056,100.8969,30500.0
2014-10-10 14:30:00,105.45,105.49,105.12,105.16,69700.0,100.849,100.8873,100.5334,100.5717,69700.0
2014-10-10 15:00:00,105.16,105.21,104.47,104.61,71300.0,100.5717,100.6195,99.9118,100.0457,71300.0
2014-10-10 15:30:00,104.63,104.64,103.78,103.84,90100.0,100.0648,100.0744,99.2519,99.3093,90100.0
2014-10-13 09:30:00,103.84,105.15,103.51,103.98,37300.0,99.3093,100.5621,98.9937,99.4432,37300.0
2014-10-13 10:00:00,104.0,104.76,103.35,103.43,46100.0,99.4623,100.1891,98.8407,98.9172,46100.0
2014-10-13 10:30:00,103.42,103.69,102.76,103.15,105400.0,98.9076,99.1658,98.2764,98.6494,105400.0
2014-10-13 11:00:00,103.22,103.75,102.58,102.93,59400.0,98.7163,99.2232,98.1043,98.439,59400.0
2014-10-13 11:30:00,102.96,104.05,102.96,103.9,85100.0,98.4677,99.5101,98.4677,99.3667,85100.0
2014-10-13 12:00:00,103.96,104.2,103.52,104.2,29300.0,99.4241,99.6536,99.0033,99.6536,29300.0
2014-10-13 12:30:00,104.24,104.42,103.85,103.95,23500.0,99.6918,99.864,99.3189,99.4145,23500.0
2014-10-13 13:00:00,104.0,104.11,103.45,103.87,17200.0,99.4623,99.5675,98.9363,99.338,17200.0
2014-10-13 13:30:00,103.87,104.1,103.31,103.5,23300.0,99.338,99.5579,98.8024,98.9841,23300.0
2014-10-13 14:00:00,103.51,104.01,103.39,104.0,21600.0,98.9937,99.4719,98.8789,99.4623,21600.0
2014-10-13 14:30:00,104.03,104.03,103.49,103.54,21400.0,99.491,99.491,98.9746,99.0224,21400.0
2014-10-13 15:00:00,103.6,103.84,103.27,103.27,46800.0,99.0798,99.3093,98.7642,98.7642,46800.0
2014-10-13 15:30:00,103.26,103.26,102.01,102.12,224200.0,98.7546,98.7546,97.5591,97.6643,224200.0
2014-10-14 09:30:00,102.7,103.15,100.48,100.48,39000.0,98.219,98.6494,96.0959,96.0959,39000.0
2014-10-14 10:00:00,100.48,102.07,100.23,101.63,131300.0,96.0959,97.6165,95.8568,97.1957,131300.0
2014-10-14 10:30:00,101.63,103.2,101.58,102.91,28100.0,97.1957,98.6972,97.1479,98.4199,28100.0
2014-10-14 11:00:00,103.0,103.27,102.65,103.2,109500.0,98.5059,98.7642,98.1712,98.6972,109500.0
2014-10-14 11:30:00,103.19,104.26,102.97,104.07,52900.0,98.6877,99.711,98.4772,99.5293,52900.0
2014-10-14 12:00:00,104.08,104.72,104.02,104.2,45400.0,99.5388,100.1509,99.4814,99.6536,45400.0
2014-10-14 12:30:00,104.2,104.23,103.37,103.92,33700.0,99.6536,99.6823,98.8598,99.3858,33700.0
2014-10-14 13:00:00,103.92,103.98,103.34,103.51,20000.0,99.3858,99.4432,98.8311,98.9937,20000.0
2014-10-14 13:30:00,103.53,103.66,103.05,103.5,22500.0,99.0128,99.1371,98.5538,98.9841,22500.0
2014-10-14 14:00:00,103.52,103.75,102.95,103.03,38000.0,99.0033,99.2232,98.4581,98.5346,38000.0
2014-10-14 14:30:00,103.12,103.61,102.9,103.01,34700.0,98.6207,99.0893,98.4103,98.5155,34700.0
2014-10-14 15:00:00,103.1,103.21,102.41,102.79,43400.0,98.6016,98.7068,97.9417,98.3051,43400.0
2014-10-14 15:30:00,102.74,103.24,102.5,102.89,91100.0,98.2573,98.7355,98.0278,98.4007,91100.0
2014-10-15 09:30:00,101.16,101.5,98.38,100.88,108600.0,96.7462,97.0714,94.0875,96.4784,108600.0
2014-10-15 10:00:00,100.82,101.47,100.55,100.92,43000.0,96.4211,97.0427,96.1628,96.5167,43000.0
2014-10-15 10:30:00,101.02,101.02,100.05,100.18,49000.0,96.6123,96.6123,95.6847,95.809,49000.0
2014-10-15 11:00:00,100.22,100.52,99.28,99.33,46400.0,95.8472,96.1341,94.9483,94.9961,46400.0
2014-10-15 11:30:00,99.3,99.5,98.5,98.86,103400.0,94.9674,95.1587,94.2023,94.5466,103400.0
2014-10-15 12:00:00,98.85,99.13,98.53,98.82,80600.0,94.537,94.8048,94.231,94.5083,80600.0
2014-10-15 12:30:00,98.92,99.04,98.38,98.55,59000.0,94.604,94.7187,94.0875,94.2501,59000.0
2014-10-15 13:00:00,98.44,99.03,97.15,97.54,58900.0,94.1449,94.7092,92.9112,93.2842,58900.0
2014-10-15 13:30:00,97.55,98.47,97.48,97.67,59600.0,93.2937,94.1736,93.2268,93.4085,59600.0
2014-10-15 14:00:00,97.7,98.22,97.18,97.83,119000.0,93.4372,93.9345,92.9399,93.5615,119000.0
2014-10-15 14:30:00,97.87,98.72,97.77,98.7,105600.0,93.5998,94.4127,93.5041,94.3936,105600.0
2014-10-15 15:00:00,98.69,99.96,98.62,99.92,142200.0,94.384,95.5986,94.317,95.5603,142200.0
2014-10-15 15:30:00,99.99,100.38,99.43,100.24,335500.0,95.6273,96.0003,95.0917,95.8664,335500.0
2014-10-16 09:30:00,101.03,102.55,100.27,102.41,174100.0,96.6219,98.0756,95.8951,97.9417,174100.0
2014-10-16 10:00:00,102.44,103.39,101.4,102.25,190800.0,97.9704,98.8789,96.9758,97.7887,190800.0
2014-10-16 10:30:00,102.18,102.67,102.06,102.25,122900.0,97.7217,98.1903,97.607,97.7887,122900.0
2014-10-16 11:00:00,102.26,102.8,101.92,102.67,55100.0,97.7982,98.3147,97.4731,98.1903,55100.0
2014-10-16 11:30:00,102.58,102.65,101.31,101.49,43500.0,98.1043,98.1712,96.8897,97.0618,43500.0
2014-10-16 12:00:00,101.46,102.26,101.4,101.98,55800.0,97.0331,97.7982,96.9758,97.5304,55800.0
2014-10-16 12:30:00,101.89,102.36,101.7,102.29,27600.0,97.4444,97.8939,97.2627,97.8269,27600.0
2014-10-16 13:00:00,102.32,103.71,102.32,103.46,40500.0,97.8556,99.185,97.8556,98.9459,40500.0
2014-10-16 13:30:00,103.32,103.65,102.77,102.87,50200.0,98.812,99.1276,98.286,98.3816,50200.0
2014-10-16 14:00:00,102.86,103.66,102.69,103.15,40800.0,98.372,99.1371,98.2095,98.6494,40800.0
2014-10-16 14:30:00,103.15,103.5,102.91,102.96,41100.0,98.6494,98.9841,98.4199,98.4677,41100.0
2014-10-16 15:00:00,103.02,103.74,102.6,103.52,52400.0,98.5251,99.2137,98.1234,99.0033,52400.0
2014-10-16 15:30:00,103.56,103.65,103.11,103.21,120800.0,99.0415,99.1276,98.6111,98.7068,120800.0
2014-10-17 09:30:00,103.78,104.92,103.6,103.95,79800.0,99.2519,100.3422,99.0798,99.4145,79800.0
2014-10-17 10:00:00,104.01,104.73,103.73,104.73,101700.0,99.4719,100.1605,99.2041,100.1605,101700.0
2014-10-17 10:30:00,104.8,104.8,104.08,104.41,20000.0,100.2274,100.2274,99.5388,99.8544,20000.0
2014-10-17 11:00:00,104.43,104.92,104.26,104.66,28200.0,99.8735,100.3422,99.711,100.0935,28200.0
2014-10-17 11:30:00,104.68,105.07,104.49,104.49,24800.0,100.1126,100.4856,99.9309,99.9309,24800.0
2014-10-17 12:00:00,104.48,104.68,104.01,104.09,20700.0,99.9214,100.1126,99.4719,99.5484,20700.0
2014-10-17 12:30:00,104.09,104.16,103.74,103.95,27300.0,99.5484,99.6153,99.2137,99.4145,27300.0
2014-10-17 13:00:00,103.97,104.27,103.38,103.5,40300.0,99.4336,99.7205,98.8694,98.9841,40300.0
2014-10-17 13:30:00,103.43,104.01,103.34,103.65,26100.0,98.9172,99.4719,98.8311,99.1276,26100.0
2014-10-17 14:00:00,103.62,103.66,103.04,103.65,39500.0,99.0989,99.1371,98.5442,99.1276,39500.0
2014-10-17 14:30:00,103.59,103.86,103.2,103.29,23900.0,99.0702,99.3284,98.6972,98.7833,23900.0
2014-10-17 15:00:00,103.4,103.55,103.08,103.4,44700.0,98.8885,99.0319,98.5825,98.8885,44700.0
2014-10-17 15:30:00,103.38,103.76,103.24,103.25,164800.0,98.8694,99.2328,98.7355,98.745,164800.0
2014-10-20 09:30:00,102.96,104.21,102.55,103.15,32300.0,98.4677,99.6631,98.0756,98.6494,32300.0
2014-10-20 10:00:00,103.19,103.71,102.3,103.36,64900.0,98.6877,99.185,97.8365,98.8502,64900.0
2014-10-20 10:30:00,103.43,103.73,103.06,103.42,22200.0,98.9172,99.2041,98.5633,98.9076,22200.0
2014-10-20 11:00:00,103.33,103.86,103.29,103.53,21700.0,98.8215,99.3284,98.7833,99.0128,21700.0
2014-10-20 11:30:00,103.55,103.76,103.35,103.74,17800.0,99.0319,99.2328,98.8407,99.2137,17800.0
2014-10-20 12:00:00,103.74,104.1,103.72,104.1,43800.0,99.2137,99.5579,99.1945,99.5579,43800.0
2014-10-20 12:30:00,104.06,104.2,103.68,103.79,20200.0,99.5197,99.6536,99.1563,99.2615,20200.0
2014-10-20 13:00:00,103.81,104.42,103.56,104.24,30900.0,99.2806,99.864,99.0415,99.6918,30900.0
2014-10-20 13:30:00,104.2,104.2,103.94,104.0,17100.0,99.6536,99.6536,99.4049,99.4623,17100.0
2014-10-20 14:00:00,104.03,104.62,104.03,104.25,17200.0,99.491,100.0553,99.491,99.7014,17200.0
2014-10-20 14:30:00,104.26,104.42,104.25,104.3,23600.0,99.711,99.864,99.7014,99.7492,23600.0
2014-10-20 15:00:00,104.3,104.82,104.3,104.62,33400.0,99.7492,100.2465,99.7492,100.0553,33400.0
2014-10-20 15:30:00,104.64,104.98,104.58,104.9,70200.0,100.0744,100.3996,100.017,100.323,70200.0
2014-10-21 09:30:00,105.76,106.7,105.55,106.65,37500.0,101.1455,102.0445,100.9447,101.9967,37500.0
2014-10-21 10:00:00,106.6,106.82,106.15,106.81,25700.0,101.9489,102.1593,101.5185,102.1497,25700.0
2014-10-21 10:30:00,106.82,107.36,106.78,106.84,35300.0,102.1593,102.6757,102.121,102.1784,35300.0
2014-10-21 11:00:00,106.94,107.12,106.72,106.8,32500.0,102.274,102.4462,102.0636,102.1401,32500.0
2014-10-21 11:30:00,106.8,107.02,106.41,106.59,25200.0,102.1401,102.3505,101.7672,101.9393,25200.0
2014-10-21 12:00:00,106.58,106.68,106.23,106.27,34900.0,101.9297,102.0254,101.595,101.6333,34900.0
2014-10-21 12:30:00,106.26,106.32,105.75,105.76,63100.0,101.6237,101.6811,101.136,101.1455,63100.0
2014-10-21 13:00:00,105.78,106.08,105.74,105.85,33200.0,101.1646,101.4516,101.1264,101.2316,33200.0
2014-10-21 13:30:00,105.91,106.29,105.86,106.26,65000.0,101.289,101.6524,101.2412,101.6237,65000.0
2014-10-21 14:00:00,106.25,106.8,106.13,106.79,37800.0,101.6141,102.1401,101.4994,102.1306,37800.0
2014-10-21 14:30:00,106.75,106.83,106.53,106.74,29400.0,102.0923,102.1688,101.8819,102.0828,29400.0
2014-10-21 15:00:00,106.72,107.36,106.72,107.36,35800.0,102.0636,102.6757,102.0636,102.6757,35800.0
2014-10-21 15:30:00,107.38,107.39,106.88,106.96,107800.0,102.6948,102.7044,102.2166,102.2932,107800.0
2014-10-22 09:30:00,106.83,107.1,105.61,106.47,108700.0,102.1688,102.4271,101.0021,101.8245,108700.0
2014-10-22 10:00:00,106.5,106.56,105.86,106.4,31100.0,101.8532,101.9106,101.2412,101.7576,31100.0
2014-10-22 10:30:00,106.39,106.56,106.0,106.03,39800.0,101.748,101.9106,101.375,101.4037,39800.0
2014-10-22 11:00:00,106.07,106.44,106.07,106.36,38800.0,101.442,101.7958,101.442,101.7193,38800.0
2014-10-22 11:30:00,106.37,106.55,106.27,106.42,30200.0,101.7289,101.901,101.6333,101.7767,30200.0
2014-10-22 12:00:00,106.43,106.57,105.76,106.02,31000.0,101.7863,101.9202,101.1455,101.3942,31000.0
2014-10-22 12:30:00,106.01,106.02,105.0,105.63,47400.0,101.3846,101.3942,100.4187,101.0212,47400.0
2014-10-22 13:00:00,105.61,105.9,105.19,105.23,23700.0,101.0021,101.2794,100.6004,100.6386,23700.0
2014-10-22 13:30:00,105.29,105.47,105.04,105.18,48400.0,100.696,100.8682,100.4569,100.5908,48400.0
2014-10-22 14:00:00,105.18,105.44,105.07,105.34,30600.0,100.5908,100.8395,100.4856,100.7438,30600.0
2014-10-22 14:30:00,105.36,105.93,105.12,105.93,17600.0,100.763,101.3081,100.5334,101.3081,17600.0
2014-10-22 15:00:00,105.94,105.94,105.53,105.57,27000.0,101.3177,101.3177,100.9256,100.9638,27000.0
2014-10-22 15:30:00,105.57,105.61,105.26,105.33,97300.0,100.9638,101.0021,100.6673,100.7343,97300.0
2014-10-23 09:30:00,106.08,106.52,105.81,106.34,24500.0,101.4516,101.8724,101.1933,101.7002,24500.0
2014-10-23 10:00:00,106.48,106.84,106.36,106.65,66100.0,101.8341,102.1784,101.7193,101.9967,66100.0
2014-10-23 10:30:00,106.68,106.93,106.58,106.93,60400.0,102.0254,102.2645,101.9297,102.2645,60400.0
2014-10-23 11:00:00,106.93,107.1,106.85,106.9,59800.0,102.2645,102.4271,102.188,102.2358,59800.0
2014-10-23 11:30:00,106.91,107.0,106.76,106.96,35400.0,102.2453,102.3314,102.1019,102.2932,35400.0
2014-10-23 12:00:00,106.95,107.03,106.81,106.95,71800.0,102.2836,102.3601,102.1497,102.2836,71800.0
2014-10-23 12:30:00,106.94,107.02,106.78,106.86,32500.0,102.274,102.3505,102.121,102.1975,32500.0
2014-10-23 13:00:00,106.86,106.94,106.66,106.75,28600.0,102.1975,102.274,102.0062,102.0923,28600.0
2014-10-23 13:30:00,106.75,107.3,106.67,107.19,34900.0,102.0923,102.6183,102.0158,102.5131,34900.0
2014-10-23 14:00:00,107.2,107.71,107.19,107.59,37600.0,102.5227,103.0104,102.5131,102.8957,37600.0
2014-10-23 14:30:00,107.63,107.64,106.69,107.0,32500.0,102.9339,102.9435,102.0349,102.3314,32500.0
2014-10-23 15:00:00,106.92,106.96,106.41,106.48,37700.0,102.2549,102.2932,101.7672,101.8341,37700.0
2014-10-23 15:30:00,106.46,106.83,106.36,106.55,108200.0,101.815,102.1688,101.7193,101.901,108200.0
2014-10-24 09:30:00,106.82,107.47,105.77,106.38,44700.0,102.1593,102.7809,101.1551,101.7385,44700.0
2014-10-24 10:00:00,106.52,107.52,106.19,107.44,34600.0,101.8724,102.8287,101.5568,102.7522,34600.0
2014-10-24 10:30:00,107.5,108.01,107.3,107.81,64200.0,102.8096,103.2973,102.6183,103.1061,64200.0
2014-10-24 11:00:00,107.87,107.91,106.67,106.69,50300.0,103.1635,103.2017,102.0158,102.0349,50300.0
2014-10-24 11:30:00,106.71,107.76,106.71,107.75,45500.0,102.0541,103.0583,102.0541,103.0487,45500.0
2014-10-24 12:00:00,107.76,108.35,107.75,108.19,33300.0,103.0583,103.6225,103.0487,103.4695,33300.0
2014-10-24 12:30:00,108.19,108.24,107.55,107.67,30000.0,103.4695,103.5173,102.8574,102.9722,30000.0
2014-10-24 13:00:00,107.7,107.76,107.46,107.69,32300.0,103.0009,103.0583,102.7713,102.9913,32300.0
2014-10-24 13:30:00,107.68,108.0,107.68,107.91,34300.0,102.9817,103.2878,102.9817,103.2017,34300.0
2014-10-24 14:00:00,107.9,108.22,107.84,108.04,48600.0,103.1921,103.4982,103.1348,103.326,48600.0
2014-10-24 14:30:00,108.05,108.45,107.87,108.28,56200.0,103.3356,103.7181,103.1635,103.5556,56200.0
2014-10-24 15:00:00,108.3,108.5,108.19,108.32,53200.0,103.5747,103.766,103.4695,103.5938,53200.0
2014-10-24 15:30:00,108.32,108.62,108.21,108.57,128100.0,103.5938,103.8807,103.4886,103.8329,128100.0
2014-10-27 09:30:00,108.35,109.07,107.53,108.42,54300.0,103.6225,104.3111,102.8383,103.6895,54300.0
2014-10-27 10:00:00,108.4,108.45,107.7,107.76,45500.0,103.6703,103.7181,103.0009,103.0583,45500.0
2014-10-27 10:30:00,107.73,108.88,107.61,108.69,66200.0,103.0296,104.1294,102.9148,103.9477,66200.0
2014-10-27 11:00:00,108.72,108.77,107.91,108.08,39700.0,103.9764,104.0242,103.2017,103.3643,39700.0
2014-10-27 11:30:00,108.09,108.55,107.88,107.95,41000.0,103.3739,103.8138,103.173,103.24,41000.0
2014-10-27 12:00:00,107.93,108.45,107.93,108.25,39700.0,103.2208,103.7181,103.2208,103.5269,39700.0
2014-10-27 12:30:00,108.28,108.93,108.18,108.91,36900.0,103.5556,104.1772,103.4599,104.1581,36900.0
2014-10-27 13:00:00,108.88,109.09,108.48,108.59,37500.0,104.1294,104.3302,103.7468,103.852,37500.0
2014-10-27 13:30:00,108.58,108.8,108.31,108.58,24900.0,103.8425,104.0529,103.5843,103.8425,24900.0
2014-10-27 14:00:00,108.56,108.91,108.41,108.67,48600.0,103.8233,104.1581,103.6799,103.9285,48600.0
2014-10-27 14:30:00,108.69,108.95,108.45,108.75,47400.0,103.9477,104.1963,103.7181,104.0051,47400.0
2014-10-27 15:00:00,108.78,109.14,108.62,108.88,78700.0,104.0337,104.378,103.8807,104.1294,78700.0
2014-10-27 15:30:00,108.86,108.86,108.31,108.41,139000.0,104.1103,104.1103,103.5843,103.6799,139000.0
2014-10-28 09:30:00,108.78,110.45,106.29,106.31,134800.0,104.0337,105.6309,101.6524,101.6715,134800.0
2014-10-28 10:00:00,106.33,107.0,104.17,105.01,174800.0,101.6906,102.3314,99.6249,100.4282,174800.0
2014-10-28 10:30:00,105.04,105.37,103.83,104.83,115300.0,100.4569,100.7725,99.2997,100.2561,115300.0
2014-10-28 11:00:00,104.84,106.29,104.84,106.07,110500.0,100.2657,101.6524,100.2657,101.442,110500.0
2014-10-28 11:30:00,106.07,106.96,105.32,106.75,96200.0,101.442,102.2932,100.7247,102.0923,96200.0
2014-10-28 12:00:00,106.74,107.23,106.21,106.31,77600.0,102.0828,102.5514,101.5759,101.6715,77600.0
2014-10-28 12:30:00,106.25,106.8,106.25,106.63,31100.0,101.6141,102.1401,101.6141,101.9776,31100.0
2014-10-28 13:00:00,106.6,107.22,106.6,107.17,60800.0,101.9489,102.5418,101.9489,102.494,60800.0
2014-10-28 13:30:00,107.14,107.25,106.69,106.93,41100.0,102.4653,102.5705,102.0349,102.2645,41100.0
2014-10-28 14:00:00,106.9,107.33,106.86,107.18,39600.0,102.2358,102.647,102.1975,102.5036,39600.0
2014-10-28 14:30:00,107.18,107.34,106.98,107.1,33800.0,102.5036,102.6566,102.3123,102.4271,33800.0
2014-10-28 15:00:00,107.09,107.64,107.06,107.51,47200.0,102.4175,102.9435,102.3888,102.8192,47200.0
2014-10-28 15:30:00,107.51,107.62,107.11,107.43,102000.0,102.8192,102.9244,102.4366,102.7427,102000.0
2014-10-29 09:30:00,107.31,107.83,106.26,106.6,48500.0,102.6279,103.1252,101.6237,101.9489,48500.0
2014-10-29 10:00:00,106.6,106.88,105.94,106.1,68600.0,101.9489,102.2166,101.3177,101.4707,68600.0
2014-10-29 10:30:00,106.16,106.4,105.75,106.17,69700.0,101.5281,101.7576,101.136,101.5376,69700.0
2014-10-29 11:00:00,106.18,106.2,105.61,105.76,64700.0,101.5472,101.5663,101.0021,101.1455,64700.0
2014-10-29 11:30:00,105.78,105.81,105.05,105.26,60700.0,101.1646,101.1933,100.4665,100.6673,60700.0
2014-10-29 12:00:00,105.23,105.26,104.48,104.78,66700.0,100.6386,100.6673,99.9214,100.2083,66700.0
2014-10-29 12:30:00,104.78,104.92,104.6,104.73,30800.0,100.2083,100.3422,100.0361,100.1605,30800.0
2014-10-29 13:00:00,104.71,105.11,104.64,105.0,62700.0,100.1413,100.5239,100.0744,100.4187,62700.0
2014-10-29 13:30:00,105.0,105.24,104.86,105.21,39600.0,100.4187,100.6482,100.2848,100.6195,39600.0
2014-10-29 14:00:00,105.2,105.25,104.24,104.67,66500.0,100.61,100.6578,99.6918,100.1031,66500.0
2014-10-29 14:30:00,104.67,104.83,104.25,104.59,95500.0,100.1031,100.2561,99.7014,100.0266,95500.0
2014-10-29 15:00:00,104.55,104.9,104.34,104.63,64800.0,99.9883,100.323,99.7875,100.0648,64800.0
2014-10-29 15:30:00,104.65,105.2,104.5,104.68,226700.0,100.0839,100.61,99.9405,100.1126,226700.0
2014-10-30 09:30:00,104.69,105.02,103.49,103.98,91300.0,100.1222,100.4378,98.9746,99.4432,91300.0
2014-10-30 10:00:00,103.98,104.42,103.51,104.42,62000.0,99.4432,99.864,98.9937,99.864,62000.0
2014-10-30 10:30:00,104.47,104.82,104.31,104.44,89900.0,99.9118,100.2465,99.7588,99.8831,89900.0
2014-10-30 11:00:00,104.36,104.51,104.23,104.29,22800.0,99.8066,99.9501,99.6823,99.7397,22800.0
2014-10-30 11:30:00,104.35,104.52,103.94,104.1,108400.0,99.797,99.9596,99.4049,99.5579,108400.0
2014-10-30 12:00:00,104.15,104.39,103.97,104.29,55600.0,99.6058,99.8353,99.4336,99.7397,55600.0
2014-10-30 12:30:00,104.25,104.42,103.61,103.61,45300.0,99.7014,99.864,99.0893,99.0893,45300.0
2014-10-30 13:00:00,103.62,103.91,103.57,103.69,34400.0,99.0989,99.3762,99.0511,99.1658,34400.0
2014-10-30 13:30:00,103.74,103.77,98.46,103.26,73000.0,99.2137,99.2423,94.164,98.7546,73000.0
2014-10-30 14:00:00,103.27,103.55,102.23,102.28,214900.0,98.7642,99.0319,97.7695,97.8174,214900.0
2014-10-30 14:30:00,102.29,102.35,101.29,101.63,152600.0,97.8269,97.8843,96.8706,97.1957,152600.0
2014-10-30 15:00:00,101.63,102.5,101.42,102.11,134700.0,97.1957,98.0278,96.9949,97.6548,134700.0
2014-10-30 15:30:00,102.16,102.68,101.93,102.67,218500.0,97.7026,98.1999,97.4826,98.1903,218500.0
2014-10-31 09:30:00,104.01,104.22,101.09,101.34,81300.0,99.4719,99.6727,96.6793,96.9184,81300.0
2014-10-31 10:00:00,101.47,102.41,101.39,102.21,81100.0,97.0427,97.9417,96.9662,97.7504,81100.0
2014-10-31 10:30:00,102.17,103.07,102.06,102.69,49900.0,97.7122,98.5729,97.607,98.2095,49900.0
2014-10-31 11:00:00,102.69,103.23,102.68,103.11,34700.0,98.2095,98.7259,98.1999,98.6111,34700.0
2014-10-31 11:30:00,103.1,103.56,103.08,103.52,41200.0,98.6016,99.0415,98.5825,99.0033,41200.0
2014-10-31 12:00:00,103.51,103.58,103.19,103.19,19300.0,98.9937,99.0606,98.6877,98.6877,19300.0
2014-10-31 12:30:00,103.25,103.86,103.21,103.86,19200.0,98.745,99.3284,98.7068,99.3284,19200.0
2014-10-31 13:00:00,103.86,103.96,103.51,103.65,45900.0,99.3284,99.4241,98.9937,99.1276,45900.0
2014-10-31 13:30:00,103.67,103.89,103.46,103.74,35100.0,99.1467,99.3571,98.9459,99.2137,35100.0
2014-10-31 14:00:00,103.75,103.97,103.72,103.87,17300.0,99.2232,99.4336,99.1945,99.338,17300.0
2014-10-31 14:30:00,103.9,104.22,103.7,103.75,27600.0,99.3667,99.6727,99.1754,99.2232,27600.0
2014-10-31 15:00:00,103.72,103.76,103.32,103.33,53000.0,99.1945,99.2328,98.812,98.8215,53000.0
2014-10-31 15:30:00,103.33,103.77,103.32,103.69,99300.0,98.8215,99.2423,98.812,99.1658,99300.0
2014-11-03 09:30:00,103.64,107.79,102.86,106.71,118800.0,99.118,103.0869,98.372,102.0541,118800.0
2014-11-03 10:00:00,106.76,107.04,104.41,104.41,72500.0,102.1019,102.3697,99.8544,99.8544,72500.0
2014-11-03 10:30:00,104.4,104.99,104.05,104.91,40400.0,99.8449,100.4091,99.5101,100.3326,40400.0
2014-11-03 11:00:00,104.9,104.93,104.61,104.72,30400.0,100.323,100.3517,100.0457,100.1509,30400.0
2014-11-03 11:30:00,104.66,105.15,104.48,105.14,36600.0,100.0935,100.5621,99.9214,100.5526,36600.0
2014-11-03 12:00:00,105.17,105.17,104.85,105.11,35100.0,100.5813,100.5813,100.2752,100.5239,35100.0
2014-11-03 12:30:00,105.13,105.36,104.87,105.0,34000.0,100.543,100.763,100.2943,100.4187,34000.0
2014-11-03 13:00:00,104.97,104.97,104.31,104.42,25800.0,100.39,100.39,99.7588,99.864,25800.0
2014-11-03 13:30:00,104.48,104.65,104.28,104.39,34400.0,99.9214,100.0839,99.7301,99.8353,34400.0
2014-11-03 14:00:00,104.34,104.35,103.85,104.15,43600.0,99.7875,99.797,99.3189,99.6058,43600.0
2014-11-03 14:30:00,104.17,104.17,103.38,103.59,52700.0,99.6249,99.6249,98.8694,99.0702,52700.0
2014-11-03 15:00:00,103.59,103.64,102.84,102.89,51600.0,99.0702,99.118,98.3529,98.4007,51600.0
2014-11-03 15:30:00,102.92,103.53,102.9,103.43,108600.0,98.4294,99.0128,98.4103,98.9172,108600.0
2014-11-04 09:30:00,103.73,103.78,101.99,102.14,72600.0,99.2041,99.2519,97.54,97.6835,72600.0
2014-11-04 10:00:00,102.15,102.2,100.13,100.24,136100.0,97.693,97.7408,95.7612,95.8664,136100.0
2014-11-04 10:30:00,100.27,100.81,99.97,100.62,157800.0,95.8951,96.4115,95.6081,96.2298,157800.0
2014-11-04 11:00:00,100.67,100.68,100.33,100.44,103900.0,96.2776,96.2872,95.9524,96.0576,103900.0
2014-11-04 11:30:00,100.45,100.8,99.38,99.59,62600.0,96.0672,96.4019,95.0439,95.2447,62600.0
2014-11-04 12:00:00,99.56,100.38,99.55,100.37,42100.0,95.216,96.0003,95.2065,95.9907,42100.0
2014-11-04 12:30:00,100.39,100.55,99.91,100.01,38600.0,96.0098,96.1628,95.5508,95.6464,38600.0
2014-11-04 13:00:00,100.04,100.11,99.43,99.53,46100.0,95.6751,95.742,95.0917,95.1873,46100.0
2014-11-04 13:30:00,99.51,99.76,99.18,99.72,68900.0,95.1682,95.4073,94.8526,95.3691,68900.0
2014-11-04 14:00:00,99.71,100.07,99.6,99.94,60200.0,95.3595,95.7038,95.2543,95.5795,60200.0
2014-11-04 14:30:00,99.95,101.16,99.93,101.16,96400.0,95.589,96.7462,95.5699,96.7462,96400.0
2014-11-04 15:00:00,101.14,101.79,101.03,101.79,131400.0,96.7271,97.3487,96.6219,97.3487,131400.0
2014-11-04 15:30:00,101.8,102.59,101.77,102.09,379200.0,97.3583,98.1138,97.3296,97.6356,379200.0
2014-11-05 09:30:00,102.67,102.67,98.7,98.93,237000.0,98.1903,98.1903,94.3936,94.6135,237000.0
2014-11-05 10:00:00,98.93,101.04,98.74,100.78,268400.0,94.6135,96.6315,94.4318,96.3828,268400.0
2014-11-05 10:30:00,100.83,101.0,99.73,99.75,203100.0,96.4306,96.5932,95.3786,95.3977,203100.0
2014-11-05 11:00:00,99.78,100.38,99.78,100.13,108600.0,95.4264,96.0003,95.4264,95.7612,108600.0
2014-11-05 11:30:00,100.11,100.11,99.86,100.05,41700.0,95.742,95.742,95.5029,95.6847,41700.0
2014-11-05 12:00:00,100.04,100.29,99.93,100.0,79500.0,95.6751,95.9142,95.5699,95.6368,79500.0
2014-11-05 12:30:00,100.0,100.02,99.94,100.0,49400.0,95.6368,95.656,95.5795,95.6368,49400.0
2014-11-05 13:00:00,100.0,100.01,99.75,99.92,94400.0,95.6368,95.6464,95.3977,95.5603,94400.0
2014-11-05 13:30:00,99.9,99.92,99.57,99.66,66600.0,95.5412,95.5603,95.2256,95.3117,66600.0
2014-11-05 14:00:00,99.69,99.7,99.13,99.46,96300.0,95.3404,95.3499,94.8048,95.1204,96300.0
2014-11-05 14:30:00,99.49,99.49,98.88,98.9,90300.0,95.1491,95.1491,94.5657,94.5848,90300.0
2014-11-05 15:00:00,98.89,98.94,98.37,98.45,115600.0,94.5753,94.6231,94.078,94.1545,115600.0
2014-11-05 15:30:00,98.42,98.75,98.24,98.7,268900.0,94.1258,94.4414,93.9536,94.3936,268900.0
2014-11-06 09:30:00,99.02,100.24,99.02,100.06,51000.0,94.6996,95.8664,94.6996,95.6942,51000.0
2014-11-06 10:00:00,100.06,100.09,99.51,99.95,53000.0,95.6942,95.7229,95.1682,95.589,53000.0
2014-11-06 10:30:00,99.92,100.01,99.65,99.85,108000.0,95.5603,95.6464,95.3021,95.4934,108000.0
2014-11-06 11:00:00,99.87,100.35,99.86,100.35,125300.0,95.5125,95.9716,95.5029,95.9716,125300.0
2014-11-06 11:30:00,100.35,100.78,100.18,100.5,100100.0,95.9716,96.3828,95.809,96.115,100100.0
2014-11-06 12:00:00,100.43,100.82,100.39,100.8,40200.0,96.0481,96.4211,96.0098,96.4019,40200.0
2014-11-06 12:30:00,100.82,100.83,100.53,100.55,56500.0,96.4211,96.4306,96.1437,96.1628,56500.0
2014-11-06 13:00:00,100.56,100.63,100.39,100.49,52400.0,96.1724,96.2393,96.0098,96.1055,52400.0
2014-11-06 13:30:00,100.49,100.55,100.22,100.47,45800.0,96.1055,96.1628,95.8472,96.0863,45800.0
2014-11-06 14:00:00,100.47,100.71,100.45,100.47,46100.0,96.0863,96.3159,96.0672,96.0863,46100.0
2014-11-06 14:30:00,100.47,100.47,100.21,100.34,51800.0,96.0863,96.0863,95.8377,95.962,51800.0
2014-11-06 15:00:00,100.33,100.35,100.07,100.26,79000.0,95.9524,95.9716,95.7038,95.8855,79000.0
2014-11-06 15:30:00,100.26,100.45,100.2,100.25,180700.0,95.8855,96.0672,95.8281,95.8759,180700.0
2014-11-07 09:30:00,100.14,100.23,99.4,99.64,46500.0,95.7707,95.8568,95.063,95.2925,46500.0
2014-11-07 10:00:00,99.58,100.01,99.33,99.33,25700.0,95.2352,95.6464,94.9961,94.9961,25700.0
2014-11-07 10:30:00,99.29,100.14,99.11,100.14,51300.0,94.9578,95.7707,94.7857,95.7707,51300.0
2014-11-07 11:00:00,100.1,100.31,100.06,100.18,20000.0,95.7325,95.9333,95.6942,95.809,20000.0
2014-11-07 11:30:00,100.16,100.16,99.67,99.67,32400.0,95.7899,95.7899,95.3212,95.3212,32400.0
2014-11-07 12:00:00,99.66,99.88,99.61,99.87,29600.0,95.3117,95.5221,95.2639,95.5125,29600.0
2014-11-07 12:30:00,99.84,99.96,95.63,97.56,297000.0,95.4838,95.5986,91.4575,93.3033,297000.0
2014-11-07 13:00:00,97.58,99.66,97.58,99.22,490700.0,93.3224,95.3117,93.3224,94.8909,490700.0
2014-11-07 13:30:00,99.25,99.25,97.52,97.88,483500.0,94.9196,94.9196,93.265,93.6093,483500.0
2014-11-07 14:00:00,97.84,98.62,97.79,97.81,129500.0,93.5711,94.317,93.5233,93.5424,129500.0
2014-11-07 14:30:00,97.83,98.05,96.35,96.68,261800.0,93.5615,93.7719,92.1461,92.4617,261800.0
2014-11-07 15:00:00,96.79,97.3,96.74,96.98,250300.0,92.5669,93.0546,92.5191,92.7486,250300.0
2014-11-07 15:30:00,97.01,97.98,96.99,97.97,378300.0,92.7773,93.705,92.7582,93.6954,378300.0
2014-11-10 09:30:00,98.43,99.13,97.69,98.44,121500.0,94.1353,94.8048,93.4276,94.1449,121500.0
2014-11-10 10:00:00,98.38,98.66,98.0,98.02,67700.0,94.0875,94.3553,93.7241,93.7432,67700.0
2014-11-10 10:30:00,98.01,99.06,98.01,98.76,67700.0,93.7337,94.7378,93.7337,94.4509,67700.0
2014-11-10 11:00:00,98.81,98.83,98.49,98.64,62400.0,94.4988,94.5179,94.1927,94.3362,62400.0
2014-11-10 11:30:00,98.62,99.06,98.38,98.91,44500.0,94.317,94.7378,94.0875,94.5944,44500.0
2014-11-10 12:00:00,98.96,99.29,98.91,99.27,22600.0,94.6422,94.9578,94.5944,94.9387,22600.0
2014-11-10 12:30:00,99.27,99.3,98.82,98.86,24800.0,94.9387,94.9674,94.5083,94.5466,24800.0
2014-11-10 13:00:00,98.83,98.87,98.39,98.49,46600.0,94.5179,94.5561,94.0971,94.1927,46600.0
2014-11-10 13:30:00,98.5,98.57,97.76,97.86,47200.0,94.2023,94.2692,93.4946,93.5902,47200.0
2014-11-10 14:00:00,97.86,97.92,97.56,97.61,46600.0,93.5902,93.6476,93.3033,93.3511,46600.0
2014-11-10 14:30:00,97.62,97.87,97.48,97.82,61300.0,93.3607,93.5998,93.2268,93.552,61300.0
2014-11-10 15:00:00,97.82,97.88,97.57,97.58,60500.0,93.552,93.6093,93.3129,93.3224,60500.0
2014-11-10 15:30:00,97.57,97.84,97.5,97.8,123900.0,93.3129,93.5711,93.2459,93.5328,123900.0
2014-11-11 09:30:00,98.05,98.25,97.59,98.19,52200.0,93.7719,93.9632,93.332,93.9058,52200.0
2014-11-11 10:00:00,98.19,98.65,97.88,98.58,32500.0,93.9058,94.3457,93.6093,94.2788,32500.0
2014-11-11 10:30:00,98.52,98.9,98.52,98.78,48900.0,94.2214,94.5848,94.2214,94.4701,48900.0
2014-11-11 11:00:00,98.78,98.88,98.63,98.65,45300.0,94.4701,94.5657,94.3266,94.3457,45300.0
2014-11-11 11:30:00,98.6,98.69,98.47,98.64,26600.0,94.2979,94.384,94.1736,94.3362,26600.0
2014-11-11 12:00:00,98.6,98.81,98.41,98.81,26800.0,94.2979,94.4988,94.1162,94.4988,26800.0
2014-11-11 12:30:00,98.83,98.89,98.58,98.76,35000.0,94.5179,94.5753,94.2788,94.4509,35000.0
2014-11-11 13:00:00,98.79,98.82,98.5,98.71,37000.0,94.4796,94.5083,94.2023,94.4031,37000.0
2014-11-11 13:30:00,98.72,98.82,98.59,98.6,29100.0,94.4127,94.5083,94.2884,94.2979,29100.0
2014-11-11 14:00:00,98.59,98.83,98.57,98.75,29200.0,94.2884,94.5179,94.2692,94.4414,29200.0
2014-11-11 14:30:00,98.74,98.76,98.54,98.58,29500.0,94.4318,94.4509,94.2405,94.2788,29500.0
2014-11-11 15:00:00,98.58,98.63,98.39,98.42,43800.0,94.2788,94.3266,94.0971,94.1258,43800.0
2014-11-11 15:30:00,98.43,98.88,98.43,98.84,78100.0,94.1353,94.5657,94.1353,94.5274,78100.0
2014-11-12 09:30:00,97.8,98.74,96.51,97.87,184000.0,93.5328,94.4318,92.2991,93.5998,184000.0
2014-11-12 10:00:00,97.87,98.24,97.46,98.18,75300.0,93.5998,93.9536,93.2077,93.8962,75300.0
2014-11-12 10:30:00,98.21,98.4,97.91,97.93,100600.0,93.9249,94.1066,93.638,93.6572,100600.0
2014-11-12 11:00:00,97.93,98.14,97.8,97.9,58100.0,93.6572,93.858,93.5328,93.6285,58100.0
2014-11-12 11:30:00,97.91,98.15,97.88,97.99,63800.0,93.638,93.8676,93.6093,93.7145,63800.0
2014-11-12 12:00:00,98.0,98.25,97.97,98.15,86700.0,93.7241,93.9632,93.6954,93.8676,86700.0
2014-11-12 12:30:00,98.15,98.23,98.04,98.11,73400.0,93.8676,93.9441,93.7624,93.8293,73400.0
2014-11-12 13:00:00,98.11,98.38,98.03,98.37,69300.0,93.8293,94.0875,93.7528,94.078,69300.0
2014-11-12 13:30:00,98.38,98.83,98.18,98.54,158500.0,94.0875,94.5179,93.8962,94.2405,158500.0
2014-11-12 14:00:00,98.58,99.16,98.52,98.91,102200.0,94.2788,94.8335,94.2214,94.5944,102200.0
2014-11-12 14:30:00,98.86,98.9,98.44,98.72,67900.0,94.5466,94.5848,94.1449,94.4127,67900.0
2014-11-12 15:00:00,98.74,98.85,98.65,98.83,83300.0,94.4318,94.537,94.3457,94.5179,83300.0
2014-11-12 15:30:00,98.87,99.19,98.75,99.05,211600.0,94.5561,94.8622,94.4414,94.7283,211600.0
2014-11-13 09:30:00,99.0,99.19,98.16,98.93,208400.0,94.6805,94.8622,93.8771,94.6135,208400.0
2014-11-13 10:00:00,99.01,99.2,98.73,99.05,63800.0,94.69,94.8717,94.4222,94.7283,63800.0
2014-11-13 10:30:00,99.04,99.53,99.0,99.41,56300.0,94.7187,95.1873,94.6805,95.0726,56300.0
2014-11-13 11:00:00,99.41,99.42,98.97,99.03,45400.0,95.0726,95.0821,94.6518,94.7092,45400.0
2014-11-13 11:30:00,99.03,99.04,98.62,98.96,63200.0,94.7092,94.7187,94.317,94.6422,63200.0
2014-11-13 12:00:00,98.95,99.07,98.75,98.86,141600.0,94.6326,94.7474,94.4414,94.5466,141600.0
2014-11-13 12:30:00,98.88,98.91,98.66,98.79,41000.0,94.5657,94.5944,94.3553,94.4796,41000.0
2014-11-13 13:00:00,98.79,98.92,98.22,98.26,60100.0,94.4796,94.604,93.9345,93.9728,60100.0
2014-11-13 13:30:00,98.22,98.47,98.05,98.44,26000.0,93.9345,94.1736,93.7719,94.1449,26000.0
2014-11-13 14:00:00,98.44,98.44,98.12,98.28,29000.0,94.1449,94.1449,93.8389,93.9919,29000.0
2014-11-13 14:30:00,98.3,98.49,98.23,98.4,27600.0,94.011,94.1927,93.9441,94.1066,27600.0
2014-11-13 15:00:00,98.38,98.66,98.33,98.51,67000.0,94.0875,94.3553,94.0397,94.2118,67000.0
2014-11-13 15:30:00,98.51,98.94,98.51,98.84,164300.0,94.2118,94.6231,94.2118,94.5274,164300.0
2014-11-14 09:30:00,98.61,98.99,98.25,98.8,63200.0,94.3075,94.6709,93.9632,94.4892,63200.0
2014-11-14 10:00:00,98.8,99.23,98.51,98.51,36100.0,94.4892,94.9004,94.2118,94.2118,36100.0
2014-11-14 10:30:00,98.58,98.91,98.3,98.75,64000.0,94.2788,94.5944,94.011,94.4414,64000.0
2014-11-14 11:00:00,98.74,98.96,98.44,98.67,96500.0,94.4318,94.6422,94.1449,94.3649,96500.0
2014-11-14 11:30:00,98.72,98.83,98.43,98.83,66700.0,94.4127,94.5179,94.1353,94.5179,66700.0
2014-11-14 12:00:00,98.84,98.95,98.41,98.41,15900.0,94.5274,94.6326,94.1162,94.1162,15900.0
2014-11-14 12:30:00,98.39,98.53,98.0,98.08,27000.0,94.0971,94.231,93.7241,93.8006,27000.0
2014-11-14 13:00:00,98.02,98.19,97.76,98.1,30600.0,93.7432,93.9058,93.4946,93.8197,30600.0
2014-11-14 13:30:00,98.12,98.35,98.1,98.16,40900.0,93.8389,94.0588,93.8197,93.8771,40900.0
2014-11-14 14:00:00,98.16,98.35,98.13,98.25,33900.0,93.8771,94.0588,93.8484,93.9632,33900.0
2014-11-14 14:30:00,98.32,98.47,98.25,98.39,29500.0,94.0301,94.1736,93.9632,94.0971,29500.0
2014-11-14 15:00:00,98.4,98.47,98.35,98.38,51500.0,94.1066,94.1736,94.0588,94.0875,51500.0
2014-11-14 15:30:00,98.37,98.39,97.76,97.9,145500.0,94.078,94.0971,93.4946,93.6285,145500.0
2014-11-17 09:30:00,97.95,99.0,97.8,98.77,102300.0,93.6763,94.6805,93.5328,94.4605,102300.0
2014-11-17 10:00:00,98.72,99.06,98.45,98.48,35400.0,94.4127,94.7378,94.1545,94.1832,35400.0
2014-11-17 10:30:00,98.47,99.16,98.44,99.16,39100.0,94.1736,94.8335,94.1449,94.8335,39100.0
2014-11-17 11:00:00,99.14,99.39,98.82,99.26,46300.0,94.8144,95.0535,94.5083,94.9291,46300.0
2014-11-17 11:30:00,99.27,100.11,99.22,99.84,147800.0,94.9387,95.742,94.8909,95.4838,147800.0
2014-11-17 12:00:00,99.83,99.96,99.61,99.84,43400.0,95.4743,95.5986,95.2639,95.4838,43400.0
2014-11-17 12:30:00,99.83,99.9,99.64,99.79,24600.0,95.4743,95.5412,95.2925,95.436,24600.0
2014-11-17 13:00:00,99.79,100.11,99.72,99.99,44200.0,95.436,95.742,95.3691,95.6273,44200.0
2014-11-17 13:30:00,100.02,100.31,100.02,100.3,16900.0,95.656,95.9333,95.656,95.9237,16900.0
2014-11-17 14:00:00,100.3,100.52,100.23,100.51,29300.0,95.9237,96.1341,95.8568,96.1246,29300.0
2014-11-17 14:30:00,100.51,100.61,100.42,100.46,35800.0,96.1246,96.2202,96.0385,96.0768,35800.0
2014-11-17 15:00:00,100.43,101.03,100.43,101.0,116200.0,96.0481,96.6219,96.0481,96.5932,116200.0
2014-11-17 15:30:00,100.96,101.06,100.78,100.95,252500.0,96.5549,96.6506,96.3828,96.5454,252500.0
2014-11-18 09:30:00,101.17,103.64,100.74,103.47,83200.0,96.7558,99.118,96.3445,98.9554,83200.0
2014-11-18 10:00:00,103.49,103.86,103.08,103.17,108000.0,98.9746,99.3284,98.5825,98.6685,108000.0
2014-11-18 10:30:00,103.12,103.41,102.68,102.68,58700.0,98.6207,98.8981,98.1999,98.1999,58700.0
2014-11-18 11:00:00,102.67,102.72,102.29,102.46,37100.0,98.1903,98.2382,97.8269,97.9895,37100.0
2014-11-18 11:30:00,102.45,102.83,102.29,102.62,44000.0,97.9799,98.3434,97.8269,98.1425,44000.0
2014-11-18 12:00:00,102.62,102.64,102.36,102.49,20000.0,98.1425,98.1616,97.8939,98.0182,20000.0
2014-11-18 12:30:00,102.49,102.79,102.44,102.69,24200.0,98.0182,98.3051,97.9704,98.2095,24200.0
2014-11-18 13:00:00,102.68,102.96,102.61,102.87,21200.0,98.1999,98.4677,98.133,98.3816,21200.0
2014-11-18 13:30:00,102.85,103.24,102.84,103.2,31200.0,98.3625,98.7355,98.3529,98.6972,31200.0
2014-11-18 14:00:00,103.18,103.63,103.1,103.6,33700.0,98.6781,99.1085,98.6016,99.0798,33700.0
2014-11-18 14:30:00,103.6,103.62,103.26,103.46,45000.0,99.0798,99.0989,98.7546,98.9459,45000.0
2014-11-18 15:00:00,103.42,103.64,103.38,103.57,51000.0,98.9076,99.118,98.8694,99.0511,51000.0
2014-11-18 15:30:00,103.58,103.73,103.41,103.5,128600.0,99.0606,99.2041,98.8981,98.9841,128600.0
2014-11-19 09:30:00,103.13,103.85,102.56,103.34,93900.0,98.6303,99.3189,98.0851,98.8311,93900.0
2014-11-19 10:00:00,103.43,103.43,102.5,102.74,64100.0,98.9172,98.9172,98.0278,98.2573,64100.0
2014-11-19 10:30:00,102.74,102.99,102.46,102.79,81400.0,98.2573,98.4964,97.9895,98.3051,81400.0
2014-11-19 11:00:00,102.79,103.17,102.56,103.07,83100.0,98.3051,98.6685,98.0851,98.5729,83100.0
2014-11-19 11:30:00,103.03,103.11,102.52,102.59,47400.0,98.5346,98.6111,98.0469,98.1138,47400.0
2014-11-19 12:00:00,102.61,102.61,102.43,102.52,45400.0,98.133,98.133,97.9608,98.0469,45400.0
2014-11-19 12:30:00,102.5,102.54,102.34,102.43,53200.0,98.0278,98.066,97.8747,97.9608,53200.0
2014-11-19 13:00:00,102.48,102.51,102.36,102.41,26600.0,98.0086,98.0373,97.8939,97.9417,26600.0
2014-11-19 13:30:00,102.42,102.84,102.39,102.82,36400.0,97.9512,98.3529,97.9226,98.3338,36400.0
2014-11-19 14:00:00,102.85,103.18,102.37,102.48,54500.0,98.3625,98.6781,97.9034,98.0086,54500.0
2014-11-19 14:30:00,102.51,102.73,102.38,102.67,89400.0,98.0373,98.2477,97.913,98.1903,89400.0
2014-11-19 15:00:00,102.65,102.68,102.33,102.41,82400.0,98.1712,98.1999,97.8652,97.9417,82400.0
2014-11-19 15:30:00,102.41,102.44,102.01,102.19,87000.0,97.9417,97.9704,97.5591,97.7313,87000.0
2014-11-20 09:30:00,101.55,102.6,101.43,101.78,81800.0,97.1192,98.1234,97.0044,97.3392,81800.0
2014-11-20 10:00:00,101.81,102.37,101.81,102.19,38200.0,97.3679,97.9034,97.3679,97.7313,38200.0
2014-11-20 10:30:00,102.22,102.82,102.22,102.62,58500.0,97.76,98.3338,97.76,98.1425,58500.0
2014-11-20 11:00:00,102.63,103.14,102.5,103.03,51000.0,98.1521,98.6398,98.0278,98.5346,51000.0
2014-11-20 11:30:00,103.04,103.7,103.0,103.53,74500.0,98.5442,99.1754,98.5059,99.0128,74500.0
2014-11-20 12:00:00,103.53,103.89,103.43,103.83,57800.0,99.0128,99.3571,98.9172,99.2997,57800.0
2014-11-20 12:30:00,103.86,103.9,103.33,103.43,30100.0,99.3284,99.3667,98.8215,98.9172,30100.0
2014-11-20 13:00:00,103.43,103.56,103.13,103.22,55400.0,98.9172,99.0415,98.6303,98.7163,55400.0
2014-11-20 13:30:00,103.21,103.35,102.89,102.89,60600.0,98.7068,98.8407,98.4007,98.4007,60600.0
2014-11-20 14:00:00,102.95,103.12,102.84,102.97,108000.0,98.4581,98.6207,98.3529,98.4772,108000.0
2014-11-20 14:30:00,102.96,102.96,102.45,102.53,51900.0,98.4677,98.4677,97.9799,98.0564,51900.0
2014-11-20 15:00:00,102.5,103.03,102.31,103.03,61600.0,98.0278,98.5346,97.846,98.5346,61600.0
2014-11-20 15:30:00,103.05,103.24,103.0,103.09,95300.0,98.5538,98.7355,98.5059,98.592,95300.0
2014-11-21 09:30:00,103.75,104.67,103.15,103.27,69200.0,99.2232,100.1031,98.6494,98.7642,69200.0
2014-11-21 10:00:00,103.28,103.59,102.98,103.28,57600.0,98.7737,99.0702,98.4868,98.7737,57600.0
2014-11-21 10:30:00,103.24,103.39,103.0,103.12,53600.0,98.7355,98.8789,98.5059,98.6207,53600.0
2014-11-21 11:00:00,102.99,103.47,102.99,103.41,24700.0,98.4964,98.9554,98.4964,98.8981,24700.0
2014-11-21 11:30:00,103.39,103.67,103.28,103.59,73100.0,98.8789,99.1467,98.7737,99.0702,73100.0
2014-11-21 12:00:00,103.58,103.67,103.2,103.24,52500.0,99.0606,99.1467,98.6972,98.7355,52500.0
2014-11-21 12:30:00,103.24,103.61,103.21,103.6,21500.0,98.7355,99.0893,98.7068,99.0798,21500.0
2014-11-21 13:00:00,103.6,103.6,103.4,103.42,24500.0,99.0798,99.0798,98.8885,98.9076,24500.0
2014-11-21 13:30:00,103.39,103.67,103.37,103.64,31800.0,98.8789,99.1467,98.8598,99.118,31800.0
2014-11-21 14:00:00,103.66,103.7,103.45,103.55,19500.0,99.1371,99.1754,98.9363,99.0319,19500.0
2014-11-21 14:30:00,103.54,103.63,103.35,103.62,55800.0,99.0224,99.1085,98.8407,99.0989,55800.0
2014-11-21 15:00:00,103.64,103.95,103.61,103.9,57100.0,99.118,99.4145,99.0893,99.3667,57100.0
2014-11-21 15:30:00,103.9,104.02,103.47,103.61,128800.0,99.3667,99.4814,98.9554,99.0893,128800.0
2014-11-24 09:30:00,103.38,104.65,103.21,104.39,110200.0,98.8694,100.0839,98.7068,99.8353,110200.0
2014-11-24 10:00:00,104.37,105.3,104.34,104.8,57600.0,99.8162,100.7056,99.7875,100.2274,57600.0
2014-11-24 10:30:00,104.8,104.81,104.13,104.28,45400.0,100.2274,100.237,99.5866,99.7301,45400.0
2014-11-24 11:00:00,104.25,104.37,103.88,104.0,54500.0,99.7014,99.8162,99.3475,99.4623,54500.0
2014-11-24 11:30:00,104.04,104.19,103.87,104.08,49000.0,99.5006,99.644,99.338,99.5388,49000.0
2014-11-24 12:00:00,104.0,104.0,103.67,103.78,20700.0,99.4623,99.4623,99.1467,99.2519,20700.0
2014-11-24 12:30:00,103.8,103.83,103.59,103.75,31400.0,99.271,99.2997,99.0702,99.2232,31400.0
2014-11-24 13:00:00,103.77,103.8,103.63,103.66,46700.0,99.2423,99.271,99.1085,99.1371,46700.0
2014-11-24 13:30:00,103.64,103.68,103.25,103.27,72400.0,99.118,99.1563,98.745,98.7642,72400.0
2014-11-24 14:00:00,103.25,103.63,103.07,103.63,53500.0,98.745,99.1085,98.5729,99.1085,53500.0
2014-11-24 14:30:00,103.62,103.86,103.6,103.74,53600.0,99.0989,99.3284,99.0798,99.2137,53600.0
2014-11-24 15:00:00,103.76,103.78,103.52,103.75,66800.0,99.2328,99.2519,99.0033,99.2232,66800.0
2014-11-24 15:30:00,103.72,103.79,103.53,103.72,67200.0,99.1945,99.2615,99.0128,99.1945,67200.0
2014-11-25 09:30:00,103.72,104.32,103.46,104.11,46100.0,99.1945,99.7683,98.9459,99.5675,46100.0
2014-11-25 10:00:00,104.06,104.14,103.57,103.71,48800.0,99.5197,99.5962,99.0511,99.185,48800.0
2014-11-25 10:30:00,103.89,103.99,103.56,103.87,39900.0,99.3571,99.4527,99.0415,99.338,39900.0
2014-11-25 11:00:00,103.9,103.9,103.68,103.81,37200.0,99.3667,99.3667,99.1563,99.2806,37200.0
2014-11-25 11:30:00,103.73,103.95,103.57,103.62,29100.0,99.2041,99.4145,99.0511,99.0989,29100.0
2014-11-25 12:00:00,103.68,103.99,103.68,103.88,25700.0,99.1563,99.4527,99.1563,99.3475,25700.0
2014-11-25 12:30:00,103.9,104.02,103.78,103.96,27600.0,99.3667,99.4814,99.2519,99.4241,27600.0
2014-11-25 13:00:00,103.94,104.08,103.91,104.0,29500.0,99.4049,99.5388,99.3762,99.4623,29500.0
2014-11-25 13:30:00,104.0,104.61,104.0,104.61,31300.0,99.4623,100.0457,99.4623,100.0457,31300.0
2014-11-25 14:00:00,104.6,104.7,104.42,104.67,20000.0,100.0361,100.1318,99.864,100.1031,20000.0
2014-11-25 14:30:00,104.68,104.75,104.47,104.52,22400.0,100.1126,100.1796,99.9118,99.9596,22400.0
2014-11-25 15:00:00,104.53,104.84,104.46,104.76,32800.0,99.9692,100.2657,99.9022,100.1891,32800.0
2014-11-25 15:30:00,104.77,104.78,104.56,104.71,84400.0,100.1987,100.2083,99.9979,100.1413,84400.0
2014-11-26 09:30:00,104.85,105.19,104.6,104.74,30600.0,100.2752,100.6004,100.0361,100.17,30600.0
2014-11-26 10:00:00,104.84,104.84,104.33,104.67,26100.0,100.2657,100.2657,99.7779,100.1031,26100.0
2014-11-26 10:30:00,104.67,104.76,104.17,104.4,36700.0,100.1031,100.1891,99.6249,99.8449,36700.0
2014-11-26 11:00:00,104.4,104.48,104.16,104.42,44900.0,99.8449,99.9214,99.6153,99.864,44900.0
2014-11-26 11:30:00,104.43,104.59,104.34,104.53,22300.0,99.8735,100.0266,99.7875,99.9692,22300.0
2014-11-26 12:00:00,104.52,104.52,104.14,104.14,16000.0,99.9596,99.9596,99.5962,99.5962,16000.0
2014-11-26 12:30:00,104.17,104.18,103.83,103.97,15600.0,99.6249,99.6345,99.2997,99.4336,15600.0
2014-11-26 13:00:00,103.97,104.24,103.96,104.1,22800.0,99.4336,99.6918,99.4241,99.5579,22800.0
2014-11-26 13:30:00,104.09,104.17,104.05,104.05,18700.0,99.5484,99.6249,99.5101,99.5101,18700.0
2014-11-26 14:00:00,104.06,104.08,103.81,103.98,21200.0,99.5197,99.5388,99.2806,99.4432,21200.0
2014-11-26 14:30:00,103.95,104.03,103.5,103.61,40000.0,99.4145,99.491,98.9841,99.0893,40000.0
2014-11-26 15:00:00,103.62,103.78,103.47,103.48,37500.0,99.0989,99.2519,98.9554,98.965,37500.0
2014-11-26 15:30:00,103.47,104.1,103.47,103.97,75200.0,98.9554,99.5579,98.9554,99.4336,75200.0
2014-11-28 09:30:00,103.4,104.45,103.4,104.31,37000.0,98.983,99.9882,98.983,99.8541,37000.0
2014-11-28 10:00:00,104.33,104.67,104.12,104.67,26200.0,99.8733,100.1988,99.6723,100.1988,26200.0
2014-11-28 10:30:00,104.81,104.87,104.42,104.64,14100.0,100.3328,100.3902,99.9594,100.17,14100.0
2014-11-28 11:00:00,104.55,105.04,104.44,104.6,15500.0,100.0839,100.553,99.9786,100.1317,15500.0
2014-11-28 11:30:00,104.6,104.64,104.34,104.39,9800.0,100.1317,100.17,99.8829,99.9307,9800.0
2014-11-28 12:00:00,104.37,104.96,104.36,104.91,21400.0,99.9116,100.4764,99.902,100.4285,21400.0
2014-11-28 12:30:00,104.9,104.91,104.46,104.66,45900.0,100.4189,100.4285,99.9977,100.1892,45900.0
2014-12-01 09:30:00,104.9,105.09,103.58,103.58,52300.0,100.4189,100.6008,99.1553,99.1553,52300.0
2014-12-01 10:00:00,103.53,104.73,103.53,104.52,42000.0,99.1075,100.2562,99.1075,100.0552,42000.0
2014-12-01 10:30:00,104.56,104.57,103.42,103.45,23700.0,100.0935,100.103,99.0022,99.0309,23700.0
2014-12-01 11:00:00,103.43,103.68,103.23,103.67,22700.0,99.0117,99.251,98.8203,99.2415,22700.0
2014-12-01 11:30:00,103.63,103.84,103.56,103.84,18400.0,99.2032,99.4042,99.1362,99.4042,18400.0
2014-12-01 12:00:00,103.87,104.29,103.87,104.14,21200.0,99.4329,99.835,99.4329,99.6914,21200.0
2014-12-01 12:30:00,104.12,104.23,103.91,104.15,13000.0,99.6723,99.7776,99.4712,99.701,13000.0
2014-12-01 13:00:00,104.18,104.52,104.18,104.47,13500.0,99.7297,100.0552,99.7297,100.0073,13500.0
2014-12-01 13:30:00,104.5,104.83,104.5,104.68,22400.0,100.036,100.3519,100.036,100.2083,22400.0
2014-12-01 14:00:00,104.68,104.72,104.01,104.07,38100.0,100.2083,100.2466,99.567,99.6244,38100.0
2014-12-01 14:30:00,104.03,104.15,103.96,104.1,18300.0,99.5861,99.701,99.5191,99.6531,18300.0
2014-12-01 15:00:00,104.07,104.4,104.05,104.33,22700.0,99.6244,99.9403,99.6052,99.8733,22700.0
2014-12-01 15:30:00,104.31,104.31,103.76,103.86,61600.0,99.8541,99.8541,99.3276,99.4234,61600.0
2014-12-02 09:30:00,103.57,104.42,103.44,103.68,55400.0,99.1457,99.9594,99.0213,99.251,55400.0
2014-12-02 10:00:00,103.76,104.05,103.43,103.97,36600.0,99.3276,99.6052,99.0117,99.5287,36600.0
2014-12-02 10:30:00,103.99,104.32,103.84,104.19,33100.0,99.5478,99.8637,99.4042,99.7393,33100.0
2014-12-02 11:00:00,104.2,104.42,104.15,104.21,32000.0,99.7488,99.9594,99.701,99.7584,32000.0
2014-12-02 11:30:00,104.23,104.51,104.22,104.39,20000.0,99.7776,100.0456,99.768,99.9307,20000.0
2014-12-02 12:00:00,104.36,104.41,104.12,104.2,21900.0,99.902,99.9499,99.6723,99.7488,21900.0
2014-12-02 12:30:00,104.24,104.38,104.15,104.37,14000.0,99.7871,99.9211,99.701,99.9116,14000.0
2014-12-02 13:00:00,104.36,104.48,104.22,104.45,12500.0,99.902,100.0169,99.768,99.9882,12500.0
2014-12-02 13:30:00,104.44,104.49,104.31,104.36,12000.0,99.9786,100.0264,99.8541,99.902,12000.0
2014-12-02 14:00:00,104.4,104.6,104.38,104.44,9900.0,99.9403,100.1317,99.9211,99.9786,9900.0
2014-12-02 14:30:00,104.46,104.73,104.41,104.65,11800.0,99.9977,100.2562,99.9499,100.1796,11800.0
2014-12-02 15:00:00,104.6,104.64,104.33,104.33,25600.0,100.1317,100.17,99.8733,99.8733,25600.0
2014-12-02 15:30:00,104.35,104.42,104.15,104.34,37800.0,99.8924,99.9594,99.701,99.8829,37800.0
2014-12-03 09:30:00,104.29,105.32,104.29,105.1,40700.0,99.835,100.821,99.835,100.6104,40700.0
2014-12-03 10:00:00,105.03,105.26,104.54,104.74,48300.0,100.5434,100.7636,100.0743,100.2658,48300.0
2014-12-03 10:30:00,104.71,105.06,104.34,104.91,44400.0,100.237,100.5721,99.8829,100.4285,44400.0
2014-12-03 11:00:00,104.9,105.22,104.84,104.92,23600.0,100.4189,100.7253,100.3615,100.4381,23600.0
2014-12-03 11:30:00,105.0,105.08,104.68,105.0,24100.0,100.5147,100.5912,100.2083,100.5147,24100.0
2014-12-03 12:00:00,105.05,105.1,104.43,104.43,23400.0,100.5625,100.6104,99.969,99.969,23400.0
2014-12-03 12:30:00,104.43,104.92,104.38,104.92,18300.0,99.969,100.4381,99.9211,100.4381,18300.0
2014-12-03 13:00:00,104.93,105.27,104.93,105.26,28300.0,100.4477,100.7731,100.4477,100.7636,28300.0
2014-12-03 13:30:00,105.23,105.49,105.22,105.49,21800.0,100.7348,100.9837,100.7253,100.9837,21800.0
2014-12-03 14:00:00,105.46,105.66,105.41,105.59,20100.0,100.955,101.1465,100.9071,101.0795,20100.0
2014-12-03 14:30:00,105.57,105.72,105.43,105.72,17600.0,101.0603,101.2039,100.9263,101.2039,17600.0
2014-12-03 15:00:00,105.7,105.85,105.64,105.78,31500.0,101.1848,101.3284,101.1273,101.2613,31500.0
2014-12-03 15:30:00,105.75,105.89,105.68,105.85,89000.0,101.2326,101.3666,101.1656,101.3284,89000.0
2014-12-04 09:30:00,105.73,106.6,105.64,105.74,32200.0,101.2135,102.0463,101.1273,101.2231,32200.0
2014-12-04 10:00:00,105.78,105.96,105.64,105.77,24500.0,101.2613,101.4337,101.1273,101.2518,24500.0
2014-12-04 10:30:00,105.74,105.74,105.34,105.54,23200.0,101.2231,101.2231,100.8401,101.0316,23200.0
2014-12-04 11:00:00,105.46,105.71,105.36,105.41,28600.0,100.955,101.1943,100.8593,100.9071,28600.0
2014-12-04 11:30:00,105.41,106.05,105.26,106.05,21900.0,100.9071,101.5198,100.7636,101.5198,21900.0
2014-12-04 12:00:00,106.1,106.24,106.02,106.22,13800.0,101.5677,101.7017,101.4911,101.6825,13800.0
2014-12-04 12:30:00,106.23,106.6,106.23,106.36,18100.0,101.6921,102.0463,101.6921,101.8166,18100.0
2014-12-04 13:00:00,106.39,106.53,106.28,106.38,15600.0,101.8453,101.9793,101.74,101.8357,15600.0
2014-12-04 13:30:00,106.37,107.2,106.34,107.15,30300.0,101.8261,102.6207,101.7974,102.5728,30300.0
2014-12-04 14:00:00,107.12,107.73,107.12,107.61,56400.0,102.5441,103.128,102.5441,103.0132,56400.0
2014-12-04 14:30:00,107.62,107.64,107.0,107.06,41200.0,103.0227,103.0419,102.4292,102.4867,41200.0
2014-12-04 15:00:00,107.03,107.53,106.88,106.92,77300.0,102.4579,102.9366,102.3144,102.3526,77300.0
2014-12-04 15:30:00,106.88,107.04,106.85,106.92,158100.0,102.3144,102.4675,102.2856,102.3526,158100.0
2014-12-05 09:30:00,107.14,107.97,106.65,107.52,110200.0,102.5632,103.3578,102.0942,102.927,110200.0
2014-12-05 10:00:00,107.51,108.11,107.13,107.18,85200.0,102.9174,103.4918,102.5537,102.6015,85200.0
2014-12-05 10:30:00,107.14,107.23,106.91,107.22,33500.0,102.5632,102.6494,102.3431,102.6398,33500.0
2014-12-05 11:00:00,107.2,107.53,107.16,107.33,42400.0,102.6207,102.9366,102.5824,102.7451,42400.0
2014-12-05 11:30:00,107.31,107.96,107.3,107.86,19600.0,102.726,103.3482,102.7164,103.2525,19600.0
2014-12-05 12:00:00,107.86,108.06,107.67,108.06,24000.0,103.2525,103.4439,103.0706,103.4439,24000.0
2014-12-05 12:30:00,108.05,108.06,107.67,107.67,23700.0,103.4344,103.4439,103.0706,103.0706,23700.0
2014-12-05 13:00:00,107.68,107.94,107.61,107.89,71400.0,103.0802,103.3291,103.0132,103.2812,71400.0
2014-12-05 13:30:00,107.89,107.99,107.57,107.92,39400.0,103.2812,103.3769,102.9749,103.3099,39400.0
2014-12-05 14:00:00,107.92,108.16,107.68,107.73,27100.0,103.3099,103.5397,103.0802,103.128,27100.0
2014-12-05 14:30:00,107.74,107.74,107.37,107.4,37800.0,103.1376,103.1376,102.7834,102.8121,37800.0
2014-12-05 15:00:00,107.4,107.48,107.34,107.39,64200.0,102.8121,102.8887,102.7547,102.8026,64200.0
2014-12-05 15:30:00,107.39,107.5,107.38,107.49,112300.0,102.8026,102.9079,102.793,102.8983,112300.0
2014-12-08 09:30:00,107.84,109.63,107.3,109.28,67700.0,103.2333,104.9469,102.7164,104.6118,67700.0
2014-12-08 10:00:00,109.26,109.81,109.03,109.71,49000.0,104.5927,105.1192,104.3725,105.0235,49000.0
2014-12-08 10:30:00,109.64,110.2,109.42,110.08,46200.0,104.9565,105.4925,104.7459,105.3777,46200.0
2014-12-08 11:00:00,110.09,110.11,109.81,109.81,41600.0,105.3872,105.4064,105.1192,105.1192,41600.0
2014-12-08 11:30:00,109.81,110.06,109.78,109.95,43200.0,105.1192,105.3585,105.0905,105.2532,43200.0
2014-12-08 12:00:00,109.94,109.96,109.09,109.23,45600.0,105.2436,105.2628,104.4299,104.564,45600.0
2014-12-08 12:30:00,109.2,109.38,108.88,108.88,31500.0,104.5352,104.7076,104.2289,104.2289,31500.0
2014-12-08 13:00:00,108.9,109.01,108.7,108.77,14900.0,104.2481,104.3534,104.0566,104.1236,14900.0
2014-12-08 13:30:00,108.74,108.75,108.2,108.33,24000.0,104.0949,104.1045,103.578,103.7024,24000.0
2014-12-08 14:00:00,108.31,108.46,108.03,108.4,27000.0,103.6833,103.8269,103.4152,103.7694,27000.0
2014-12-08 14:30:00,108.38,108.54,108.22,108.44,35000.0,103.7503,103.9034,103.5971,103.8077,35000.0
2014-12-08 15:00:00,108.41,108.52,108.03,108.46,41900.0,103.779,103.8843,103.4152,103.8269,41900.0
2014-12-08 15:30:00,108.45,108.45,108.1,108.3,82400.0,103.8173,103.8173,103.4822,103.6737,82400.0
2014-12-09 09:30:00,107.11,107.16,106.0,106.35,34400.0,102.5345,102.5824,101.4719,101.807,34400.0
2014-12-09 10:00:00,106.44,106.81,105.91,105.98,30200.0,101.8931,102.2473,101.3858,101.4528,30200.0
2014-12-09 10:30:00,106.0,106.93,105.83,106.62,31000.0,101.4719,102.3622,101.3092,102.0655,31000.0
2014-12-09 11:00:00,106.59,106.64,106.16,106.33,16900.0,102.0367,102.0846,101.6251,101.7878,16900.0
2014-12-09 11:30:00,106.33,106.83,106.11,106.82,56500.0,101.7878,102.2665,101.5772,102.2569,56500.0
2014-12-09 12:00:00,106.78,107.09,106.62,106.92,37100.0,102.2186,102.5154,102.0655,102.3526,37100.0
2014-12-09 12:30:00,106.85,107.21,106.81,107.0,22500.0,102.2856,102.6303,102.2473,102.4292,22500.0
2014-12-09 13:00:00,107.01,107.2,106.81,106.91,18800.0,102.4388,102.6207,102.2473,102.3431,18800.0
2014-12-09 13:30:00,106.9,107.21,106.87,106.87,15600.0,102.3335,102.6303,102.3048,102.3048,15600.0
2014-12-09 14:00:00,106.9,107.08,106.8,107.01,19000.0,102.3335,102.5058,102.2378,102.4388,19000.0
2014-12-09 14:30:00,107.05,107.05,106.67,107.01,30500.0,102.4771,102.4771,102.1133,102.4388,30500.0
2014-12-09 15:00:00,107.08,107.22,106.92,107.0,24100.0,102.5058,102.6398,102.3526,102.4292,24100.0
2014-12-09 15:30:00,106.98,107.38,106.9,107.3,44800.0,102.4101,102.793,102.3335,102.7164,44800.0
2014-12-10 09:30:00,106.94,107.07,105.76,106.01,27000.0,102.3718,102.4962,101.2422,101.4815,27000.0
2014-12-10 10:00:00,105.99,106.03,105.55,105.91,49400.0,101.4624,101.5007,101.0412,101.3858,49400.0
2014-12-10 10:30:00,105.84,106.69,105.76,106.66,72400.0,101.3188,102.1325,101.2422,102.1038,72400.0
2014-12-10 11:00:00,106.65,106.65,106.0,106.02,30500.0,102.0942,102.0942,101.4719,101.4911,30500.0
2014-12-10 11:30:00,105.97,106.25,105.84,106.01,36400.0,101.4432,101.7113,101.3188,101.4815,36400.0
2014-12-10 12:00:00,106.03,106.45,105.97,106.43,33100.0,101.5007,101.9027,101.4432,101.8836,33100.0
2014-12-10 12:30:00,106.39,106.98,106.26,106.81,20600.0,101.8453,102.4101,101.7208,102.2473,20600.0
2014-12-10 13:00:00,106.74,107.14,106.72,107.05,14800.0,102.1803,102.5632,102.1612,102.4771,14800.0
2014-12-10 13:30:00,107.05,107.07,106.3,106.44,31900.0,102.4771,102.4962,101.7591,101.8931,31900.0
2014-12-10 14:00:00,106.36,106.59,106.28,106.49,33600.0,101.8166,102.0367,101.74,101.941,33600.0
2014-12-10 14:30:00,106.44,106.59,106.07,106.07,48400.0,101.8931,102.0367,101.539,101.539,48400.0
2014-12-10 15:00:00,106.08,106.72,106.07,106.49,46400.0,101.5485,102.1612,101.539,101.941,46400.0
2014-12-10 15:30:00,106.51,106.73,106.25,106.39,145900.0,101.9602,102.1708,101.7113,101.8453,145900.0
2014-12-11 09:30:00,107.07,108.47,106.73,108.16,25800.0,102.4962,103.8364,102.1708,103.5397,25800.0
2014-12-11 10:00:00,108.0,108.2,107.42,107.49,24700.0,103.3865,103.578,102.8313,102.8983,24700.0
2014-12-11 10:30:00,107.52,108.47,107.52,107.94,24500.0,102.927,103.8364,102.927,103.3291,24500.0
2014-12-11 11:00:00,107.91,108.57,107.89,108.18,21900.0,103.3004,103.9322,103.2812,103.5588,21900.0
2014-12-11 11:30:00,108.18,108.66,108.14,108.49,26100.0,103.5588,104.0183,103.5205,103.8556,26100.0
2014-12-11 12:00:00,108.5,108.57,108.26,108.57,39400.0,103.8652,103.9322,103.6354,103.9322,39400.0
2014-12-11 12:30:00,108.51,108.78,108.44,108.64,15900.0,103.8747,104.1332,103.8077,103.9992,15900.0
2014-12-11 13:00:00,108.61,108.89,108.61,108.86,10700.0,103.9705,104.2385,103.9705,104.2098,10700.0
2014-12-11 13:30:00,108.89,108.99,108.73,108.84,20900.0,104.2385,104.3342,104.0853,104.1906,20900.0
2014-12-11 14:00:00,108.78,108.84,108.36,108.41,22600.0,104.1332,104.1906,103.7311,103.779,22600.0
2014-12-11 14:30:00,108.39,108.58,108.09,108.11,19500.0,103.7598,103.9417,103.4727,103.4918,19500.0
2014-12-11 15:00:00,108.1,108.8,108.1,108.67,19700.0,103.4822,104.1523,103.4822,104.0279,19700.0
2014-12-11 15:30:00,108.67,108.84,107.89,108.12,54300.0,104.0279,104.1906,103.2812,103.5014,54300.0
2014-12-12 09:30:00,107.16,108.74,106.97,108.64,69900.0,102.5824,104.0949,102.4005,103.9992,69900.0
2014-12-12 10:00:00,108.64,108.89,107.95,108.73,27800.0,103.9992,104.2385,103.3386,104.0853,27800.0
2014-12-12 10:30:00,108.72,109.38,108.57,108.63,139900.0,104.0758,104.7076,103.9322,103.9896,139900.0
2014-12-12 11:00:00,108.65,108.65,108.02,108.06,60000.0,104.0087,104.0087,103.4057,103.4439,60000.0
2014-12-12 11:30:00,108.07,108.27,107.63,107.79,71500.0,103.4535,103.645,103.0323,103.1855,71500.0
2014-12-12 12:00:00,107.76,107.88,107.39,107.58,41900.0,103.1568,103.2716,102.8026,102.9845,41900.0
2014-12-12 12:30:00,107.62,107.64,107.0,107.14,38700.0,103.0227,103.0419,102.4292,102.5632,38700.0
2014-12-12 13:00:00,107.11,107.77,106.94,107.75,23400.0,102.5345,103.1663,102.3718,103.1472,23400.0
2014-12-12 13:30:00,107.7,107.7,107.18,107.34,30500.0,103.0993,103.0993,102.6015,102.7547,30500.0
2014-12-12 14:00:00,107.33,107.39,107.09,107.31,50200.0,102.7451,102.8026,102.5154,102.726,50200.0
2014-12-12 14:30:00,107.34,107.86,107.24,107.76,58300.0,102.7547,103.2525,102.659,103.1568,58300.0
2014-12-12 15:00:00,107.75,108.01,107.44,107.44,95700.0,103.1472,103.3961,102.8504,102.8504,95700.0
2014-12-12 15:30:00,107.44,107.44,106.58,106.64,233800.0,102.8504,102.8504,102.0272,102.0846,233800.0
2014-12-15 09:30:00,106.77,107.33,105.98,106.86,64800.0,102.2091,102.7451,101.4528,102.2952,64800.0
2014-12-15 10:00:00,106.86,107.95,106.81,107.66,74700.0,102.2952,103.3386,102.2473,103.061,74700.0
2014-12-15 10:30:00,107.65,107.66,106.27,107.17,43200.0,103.0515,103.061,101.7304,102.592,43200.0
2014-12-15 11:00:00,107.12,107.12,105.75,105.79,32100.0,102.5441,102.5441,101.2326,101.2709,32100.0
2014-12-15 11:30:00,105.76,106.03,104.95,105.05,31300.0,101.2422,101.5007,100.4668,100.5625,31300.0
2014-12-15 12:00:00,105.11,106.24,105.09,106.07,71000.0,100.62,101.7017,100.6008,101.539,71000.0
2014-12-15 12:30:00,106.16,107.73,106.09,107.62,94300.0,101.6251,103.128,101.5581,103.0227,94300.0
2014-12-15 13:00:00,107.57,108.0,107.25,107.53,82100.0,102.9749,103.3865,102.6685,102.9366,82100.0
2014-12-15 13:30:00,107.44,107.81,107.31,107.35,46900.0,102.8504,103.2046,102.726,102.7643,46900.0
2014-12-15 14:00:00,107.4,107.64,106.73,107.31,26600.0,102.8121,103.0419,102.1708,102.726,26600.0
2014-12-15 14:30:00,107.34,107.48,106.48,106.51,32700.0,102.7547,102.8887,101.9314,101.9602,32700.0
2014-12-15 15:00:00,106.52,106.77,106.41,106.41,56000.0,101.9697,102.2091,101.8644,101.8644,56000.0
2014-12-15 15:30:00,106.45,106.76,106.36,106.46,82000.0,101.9027,102.1995,101.8166,101.9123,82000.0
2014-12-16 09:30:00,105.99,107.31,105.97,106.31,46700.0,101.4624,102.726,101.4432,101.7687,46700.0
2014-12-16 10:00:00,106.33,106.9,105.89,106.54,46800.0,101.7878,102.3335,101.3666,101.9889,46800.0
2014-12-16 10:30:00,106.54,106.54,105.54,106.23,26500.0,101.9889,101.9889,101.0316,101.6921,26500.0
2014-12-16 11:00:00,106.14,106.75,105.94,106.5,42000.0,101.606,102.1899,101.4145,101.9506,42000.0
2014-12-16 11:30:00,106.57,106.85,106.13,106.32,46200.0,102.0176,102.2856,101.5964,101.7783,46200.0
2014-12-16 12:00:00,106.38,106.5,106.1,106.46,35000.0,101.8357,101.9506,101.5677,101.9123,35000.0
2014-12-16 12:30:00,106.47,106.47,105.78,105.79,38700.0,101.9219,101.9219,101.2613,101.2709,38700.0
2014-12-16 13:00:00,105.78,105.91,105.34,105.4,46000.0,101.2613,101.3858,100.8401,100.8976,46000.0
2014-12-16 13:30:00,105.37,105.54,105.13,105.25,50700.0,100.8689,101.0316,100.6391,100.754,50700.0
2014-12-16 14:00:00,105.25,105.65,105.17,105.48,51900.0,100.754,101.1369,100.6774,100.9742,51900.0
2014-12-16 14:30:00,105.51,105.63,104.91,105.22,52200.0,101.0029,101.1177,100.4285,100.7253,52200.0
2014-12-16 15:00:00,105.25,105.36,105.06,105.08,57700.0,100.754,100.8593,100.5721,100.5912,57700.0
2014-12-16 15:30:00,105.02,105.26,104.24,104.37,144400.0,100.5338,100.7636,99.7871,99.9116,144400.0
2014-12-17 09:30:00,104.6,105.25,104.6,104.84,22500.0,100.1317,100.754,100.1317,100.3615,22500.0
2014-12-17 10:00:00,104.81,104.81,103.72,104.24,47900.0,100.3328,100.3328,99.2893,99.7871,47900.0
2014-12-17 10:30:00,104.27,104.38,103.73,103.95,63500.0,99.8158,99.9211,99.2989,99.5095,63500.0
2014-12-17 11:00:00,103.95,104.64,103.95,104.43,26300.0,99.5095,100.17,99.5095,99.969,26300.0
2014-12-17 11:30:00,104.41,104.69,104.22,104.69,45900.0,99.9499,100.2179,99.768,100.2179,45900.0
2014-12-17 12:00:00,104.71,104.82,104.48,104.48,24300.0,100.237,100.3424,100.0169,100.0169,24300.0
2014-12-17 12:30:00,104.48,104.88,104.48,104.86,24200.0,100.0169,100.3998,100.0169,100.3806,24200.0
2014-12-17 13:00:00,104.86,105.25,104.85,105.11,31800.0,100.3806,100.754,100.3711,100.62,31800.0
2014-12-17 13:30:00,105.14,105.3,104.88,105.17,28200.0,100.6487,100.8018,100.3998,100.6774,28200.0
2014-12-17 14:00:00,105.11,106.07,105.1,105.59,102100.0,100.62,101.539,100.6104,101.0795,102100.0
2014-12-17 14:30:00,105.6,105.85,105.24,105.3,75000.0,101.089,101.3284,100.7444,100.8018,75000.0
2014-12-17 15:00:00,105.31,105.87,104.95,105.76,49800.0,100.8114,101.3475,100.4668,101.2422,49800.0
2014-12-17 15:30:00,105.74,105.83,105.41,105.63,254900.0,101.2231,101.3092,100.9071,101.1177,254900.0
2014-12-18 09:30:00,106.77,107.43,106.6,107.38,47900.0,102.2091,102.8409,102.0463,102.793,47900.0
2014-12-18 10:00:00,107.37,108.3,107.11,108.14,51100.0,102.7834,103.6737,102.5345,103.5205,51100.0
2014-12-18 10:30:00,108.17,108.24,107.86,108.14,30500.0,103.5492,103.6163,103.2525,103.5205,30500.0
2014-12-18 11:00:00,108.13,108.13,107.64,107.82,21000.0,103.511,103.511,103.0419,103.2142,21000.0
2014-12-18 11:30:00,107.9,108.26,107.65,108.22,58900.0,103.2908,103.6354,103.0515,103.5971,58900.0
2014-12-18 12:00:00,108.29,108.39,107.91,108.12,20000.0,103.6641,103.7598,103.3004,103.5014,20000.0
2014-12-18 12:30:00,108.16,108.21,107.9,108.14,28800.0,103.5397,103.5875,103.2908,103.5205,28800.0
2014-12-18 13:00:00,108.13,108.36,107.97,108.19,33900.0,103.511,103.7311,103.3578,103.5684,33900.0
2014-12-18 13:30:00,108.13,108.45,108.1,108.39,32200.0,103.511,103.8173,103.4822,103.7598,32200.0
2014-12-18 14:00:00,108.41,108.55,108.22,108.4,23000.0,103.779,103.913,103.5971,103.7694,23000.0
2014-12-18 14:30:00,108.44,108.93,108.41,108.91,26400.0,103.8077,104.2768,103.779,104.2576,26400.0
2014-12-18 15:00:00,108.86,109.18,108.82,109.02,31600.0,104.2098,104.5161,104.1715,104.3629,31600.0
2014-12-18 15:30:00,109.02,109.67,109.0,109.66,114400.0,104.3629,104.9852,104.3438,104.9756,114400.0
2014-12-19 09:30:00,110.13,110.24,109.39,109.87,166200.0,105.4255,105.5308,104.7171,105.1766,166200.0
2014-12-19 10:00:00,109.88,110.09,109.77,110.0,71800.0,105.1862,105.3872,105.0809,105.3011,71800.0
2014-12-19 10:30:00,110.02,110.25,109.62,110.0,43900.0,105.3202,105.5404,104.9373,105.3011,43900.0
2014-12-19 11:00:00,109.99,110.3,109.78,109.95,33300.0,105.2915,105.5883,105.0905,105.2532,33300.0
2014-12-19 11:30:00,109.9,110.03,109.76,109.88,21400.0,105.2053,105.3298,105.0713,105.1862,21400.0
2014-12-19 12:00:00,109.86,110.03,109.7,110.0,63800.0,105.1671,105.3298,105.0139,105.3011,63800.0
2014-12-19 12:30:00,110.01,110.03,109.91,109.96,34900.0,105.3106,105.3298,105.2149,105.2628,34900.0
2014-12-19 13:00:00,109.94,110.03,109.87,109.99,18900.0,105.2436,105.3298,105.1766,105.2915,18900.0
2014-12-19 13:30:00,110.0,110.0,109.84,109.93,15200.0,105.3011,105.3011,105.1479,105.2341,15200.0
2014-12-19 14:00:00,109.91,110.08,109.89,110.07,54300.0,105.2149,105.3777,105.1958,105.3681,54300.0
2014-12-19 14:30:00,110.06,110.23,110.01,110.18,33500.0,105.3585,105.5212,105.3106,105.4734,33500.0
2014-12-19 15:00:00,110.2,110.36,109.97,110.33,34500.0,105.4925,105.6457,105.2724,105.617,34500.0
2014-12-19 15:30:00,110.4,110.57,109.78,109.88,188800.0,105.684,105.8467,105.0905,105.1862,188800.0
2014-12-22 09:30:00,109.92,110.75,109.53,110.7,33400.0,105.2245,106.019,104.8512,105.9712,33400.0
2014-12-22 10:00:00,110.79,110.79,110.06,110.53,58200.0,106.0573,106.0573,105.3585,105.8084,58200.0
2014-12-22 10:30:00,110.49,110.71,110.42,110.46,23700.0,105.7701,105.9807,105.7031,105.7414,23700.0
2014-12-22 11:00:00,110.43,110.43,110.13,110.29,22200.0,105.7127,105.7127,105.4255,105.5787,22200.0
2014-12-22 11:30:00,110.27,110.39,110.23,110.27,18800.0,105.5595,105.6744,105.5212,105.5595,18800.0
2014-12-22 12:00:00,110.24,110.34,110.18,110.32,32000.0,105.5308,105.6266,105.4734,105.6074,32000.0
2014-12-22 12:30:00,110.32,110.63,110.32,110.59,11800.0,105.6074,105.9042,105.6074,105.8659,11800.0
2014-12-22 13:00:00,110.57,110.6,110.37,110.46,11900.0,105.8467,105.8754,105.6553,105.7414,11900.0
2014-12-22 13:30:00,110.51,110.77,110.48,110.68,38000.0,105.7893,106.0382,105.7606,105.952,38000.0
2014-12-22 14:00:00,110.68,110.68,110.55,110.65,18000.0,105.952,105.952,105.8276,105.9233,18000.0
2014-12-22 14:30:00,110.63,110.66,110.45,110.47,9600.0,105.9042,105.9329,105.7319,105.751,9600.0
2014-12-22 15:00:00,110.48,110.63,110.41,110.62,16200.0,105.7606,105.9042,105.6936,105.8946,16200.0
2014-12-22 15:30:00,110.61,110.67,110.5,110.63,58300.0,105.885,105.9425,105.7797,105.9042,58300.0
2014-12-23 09:30:00,111.07,111.38,110.43,111.07,80600.0,106.3254,106.6221,105.7127,106.3254,80600.0
2014-12-23 10:00:00,111.12,111.12,110.57,110.78,56000.0,106.3732,106.3732,105.8467,106.0478,56000.0
2014-12-23 10:30:00,110.77,111.0,110.61,110.89,72300.0,106.0382,106.2584,105.885,106.1531,72300.0
2014-12-23 11:00:00,110.94,110.94,110.58,110.71,24400.0,106.2009,106.2009,105.8563,105.9807,24400.0
2014-12-23 11:30:00,110.71,110.79,110.61,110.69,18900.0,105.9807,106.0573,105.885,105.9616,18900.0
2014-12-23 12:00:00,110.68,110.78,110.6,110.77,14800.0,105.952,106.0478,105.8754,106.0382,14800.0
2014-12-23 12:30:00,110.77,110.78,110.64,110.67,17900.0,106.0382,106.0478,105.9137,105.9425,17900.0
2014-12-23 13:00:00,110.68,110.78,110.63,110.63,56400.0,105.952,106.0478,105.9042,105.9042,56400.0
2014-12-23 13:30:00,110.64,110.76,110.62,110.69,30900.0,105.9137,106.0286,105.8946,105.9616,30900.0
2014-12-23 14:00:00,110.67,110.74,110.64,110.73,18800.0,105.9425,106.0095,105.9137,105.9999,18800.0
2014-12-23 14:30:00,110.73,110.83,110.67,110.76,34800.0,105.9999,106.0956,105.9425,106.0286,34800.0
2014-12-23 15:00:00,110.73,111.12,110.56,110.98,52400.0,105.9999,106.3732,105.8372,106.2392,52400.0
2014-12-23 15:30:00,111.02,111.12,110.85,110.88,54800.0,106.2775,106.3732,106.1148,106.1435,54800.0
2014-12-24 09:30:00,111.01,111.81,111.0,111.7,32500.0,106.2679,107.0338,106.2584,106.9285,32500.0
2014-12-24 10:00:00,111.73,111.89,111.35,111.67,43700.0,106.9572,107.1103,106.5934,106.8997,43700.0
2014-12-24 10:30:00,111.71,112.08,111.58,112.03,51600.0,106.938,107.2922,106.8136,107.2444,51600.0
2014-12-24 11:00:00,112.14,112.59,112.03,112.57,14700.0,107.3497,107.7804,107.2444,107.7613,14700.0
2014-12-24 11:30:00,112.46,112.46,111.92,111.97,11500.0,107.656,107.656,107.1391,107.1869,11500.0
2014-12-24 12:00:00,111.95,112.07,111.74,111.76,15300.0,107.1678,107.2826,106.9667,106.9859,15300.0
2014-12-24 12:30:00,111.77,112.09,111.72,111.96,42800.0,106.9955,107.3018,106.9476,107.1773,42800.0
2014-12-26 09:30:00,112.0,112.33,111.83,112.17,27000.0,107.2156,107.5315,107.0529,107.3784,27000.0
2014-12-26 10:00:00,112.19,112.75,112.12,112.44,40900.0,107.3975,107.9336,107.3305,107.6368,40900.0
2014-12-26 10:30:00,112.42,112.56,112.26,112.28,65000.0,107.6177,107.7517,107.4645,107.4837,65000.0
2014-12-26 11:00:00,112.29,112.43,112.14,112.41,37600.0,107.4933,107.6273,107.3497,107.6081,37600.0
2014-12-26 11:30:00,112.39,112.56,112.36,112.53,20000.0,107.589,107.7517,107.5603,107.723,20000.0
2014-12-26 12:00:00,112.51,112.68,112.5,112.53,14000.0,107.7039,107.8666,107.6943,107.723,14000.0
2014-12-26 12:30:00,112.54,112.62,112.42,112.47,11200.0,107.7326,107.8092,107.6177,107.6656,11200.0
2014-12-26 13:00:00,112.5,112.59,112.41,112.5,14900.0,107.6943,107.7804,107.6081,107.6943,14900.0
2014-12-26 13:30:00,112.54,112.56,112.35,112.45,19600.0,107.7326,107.7517,107.5507,107.6464,19600.0
2014-12-26 14:00:00,112.43,112.43,112.04,112.14,25100.0,107.6273,107.6273,107.2539,107.3497,25100.0
2014-12-26 14:30:00,112.21,112.6,112.19,112.52,19700.0,107.4167,107.79,107.3975,107.7134,19700.0
2014-12-26 15:00:00,112.54,112.56,112.29,112.29,15200.0,107.7326,107.7517,107.4933,107.4933,15200.0
2014-12-26 15:30:00,112.32,112.46,112.16,112.28,73400.0,107.522,107.656,107.3688,107.4837,73400.0
2014-12-29 09:30:00,111.96,112.42,111.53,111.65,42300.0,107.1773,107.6177,106.7657,106.8806,42300.0
2014-12-29 10:00:00,111.67,111.8,111.45,111.7,34800.0,106.8997,107.0242,106.6891,106.9285,34800.0
2014-12-29 10:30:00,111.71,111.81,111.57,111.68,37900.0,106.938,107.0338,106.804,106.9093,37900.0
2014-12-29 11:00:00,111.65,111.8,111.6,111.79,33400.0,106.8806,107.0242,106.8327,107.0146,33400.0
2014-12-29 11:30:00,111.77,111.81,111.41,111.41,10100.0,106.9955,107.0338,106.6508,106.6508,10100.0
2014-12-29 12:00:00,111.42,111.81,111.33,111.73,91000.0,106.6604,107.0338,106.5743,106.9572,91000.0
2014-12-29 12:30:00,111.74,112.02,111.69,111.76,46700.0,106.9667,107.2348,106.9189,106.9859,46700.0
2014-12-29 13:00:00,111.76,111.9,111.69,111.86,24500.0,106.9859,107.1199,106.9189,107.0816,24500.0
2014-12-29 13:30:00,111.87,111.9,111.71,111.71,21200.0,107.0912,107.1199,106.938,106.938,21200.0
2014-12-29 14:00:00,111.71,111.73,111.67,111.73,20900.0,106.938,106.9572,106.8997,106.9572,20900.0
2014-12-29 14:30:00,111.73,111.73,111.69,111.7,24900.0,106.9572,106.9572,106.9189,106.9285,24900.0
2014-12-29 15:00:00,111.7,111.71,111.57,111.61,36100.0,106.9285,106.938,106.804,106.8423,36100.0
2014-12-29 15:30:00,111.62,111.65,111.6,111.62,88700.0,106.8519,106.8806,106.8327,106.8519,88700.0
2014-12-30 09:30:00,111.37,111.84,110.98,111.06,29400.0,106.6126,107.0625,106.2392,106.3158,29400.0
2014-12-30 10:00:00,110.95,111.43,110.84,111.27,14300.0,106.2105,106.67,106.1052,106.5168,14300.0
2014-12-30 10:30:00,111.23,111.91,111.2,111.62,129200.0,106.4785,107.1295,106.4498,106.8519,129200.0
2014-12-30 11:00:00,111.62,112.36,111.6,112.29,45200.0,106.8519,107.5603,106.8327,107.4933,45200.0
2014-12-30 11:30:00,112.25,112.33,111.98,111.98,21700.0,107.455,107.5315,107.1965,107.1965,21700.0
2014-12-30 12:00:00,112.04,112.04,111.71,111.73,10300.0,107.2539,107.2539,106.938,106.9572,10300.0
2014-12-30 12:30:00,111.74,112.01,111.71,112.0,22600.0,106.9667,107.2252,106.938,107.2156,22600.0
2014-12-30 13:00:00,111.97,112.08,111.78,111.82,24300.0,107.1869,107.2922,107.005,107.0433,24300.0
2014-12-30 13:30:00,111.86,111.91,111.59,111.9,29800.0,107.0816,107.1295,106.8232,107.1199,29800.0
2014-12-30 14:00:00,111.9,111.98,111.49,111.49,15800.0,107.1199,107.1965,106.7274,106.7274,15800.0
2014-12-30 14:30:00,111.53,111.82,111.52,111.67,27300.0,106.7657,107.0433,106.7561,106.8997,27300.0
2014-12-30 15:00:00,111.69,111.71,111.45,111.53,28000.0,106.9189,106.938,106.6891,106.7657,28000.0
2014-12-30 15:30:00,111.54,111.71,111.48,111.56,74100.0,106.7753,106.938,106.7179,106.7944,74100.0
2014-12-31 09:30:00,111.87,112.1,110.9,111.68,29800.0,107.0912,107.3114,106.1626,106.9093,29800.0
2014-12-31 10:00:00,111.63,112.1,111.46,111.8,109500.0,106.8614,107.3114,106.6987,107.0242,109500.0
2014-12-31 10:30:00,111.82,111.94,111.63,111.65,36800.0,107.0433,107.1582,106.8614,106.8806,36800.0
2014-12-31 11:00:00,111.66,111.75,111.43,111.68,15500.0,106.8902,106.9763,106.67,106.9093,15500.0
2014-12-31 11:30:00,111.66,112.08,111.63,112.01,24400.0,106.8902,107.2922,106.8614,107.2252,24400.0
2014-12-31 12:00:00,112.02,112.18,111.58,111.65,25500.0,107.2348,107.3879,106.8136,106.8806,25500.0
2014-12-31 12:30:00,111.66,111.73,111.54,111.64,47300.0,106.8902,106.9572,106.7753,106.871,47300.0
2014-12-31 13:00:00,111.62,111.78,111.44,111.52,10600.0,106.8519,107.005,106.6796,106.7561,10600.0
2014-12-31 13:30:00,111.53,111.6,111.39,111.5,19300.0,106.7657,106.8327,106.6317,106.737,19300.0
2014-12-31 14:00:00,111.51,111.72,111.22,111.72,87100.0,106.7466,106.9476,106.469,106.9476,87100.0
2014-12-31 14:30:00,111.67,111.74,111.38,111.46,50300.0,106.8997,106.9667,106.6221,106.6987,50300.0
2014-12-31 15:00:00,111.45,111.88,111.44,111.82,80100.0,106.6891,107.1008,106.6796,107.0433,80100.0
2014-12-31 15:30:00,111.8,111.88,111.11,111.22,294800.0,107.0242,107.1008,106.3637,106.469,294800.0
2015-01-02 09:30:00,112.05,112.54,111.16,112.46,53700.0,107.2635,107.7326,106.4115,107.656,53700.0
2015-01-02 10:00:00,112.46,112.47,111.84,112.14,76700.0,107.656,107.6656,107.0625,107.3497,76700.0
2015-01-02 10:30:00,112.0,112.12,110.62,111.03,65400.0,107.2156,107.3305,105.8946,106.2871,65400.0
2015-01-02 11:00:00,111.09,111.09,110.53,110.81,24500.0,106.3445,106.3445,105.8084,106.0765,24500.0
2015-01-02 11:30:00,110.72,110.86,110.58,110.84,15100.0,105.9903,106.1243,105.8563,106.1052,15100.0
2015-01-02 12:00:00,110.82,111.18,110.71,110.78,13200.0,106.086,106.4307,105.9807,106.0478,13200.0
2015-01-02 12:30:00,110.83,110.83,110.17,110.43,22000.0,106.0956,106.0956,105.4638,105.7127,22000.0
2015-01-02 13:00:00,110.39,110.39,109.74,109.78,23600.0,105.6744,105.6744,105.0522,105.0905,23600.0
2015-01-02 13:30:00,109.8,110.47,109.74,110.41,17000.0,105.1096,105.751,105.0522,105.6936,17000.0
2015-01-02 14:00:00,110.43,111.01,110.43,110.9,47100.0,105.7127,106.2679,105.7127,106.1626,47100.0
2015-01-02 14:30:00,110.8,110.95,110.57,110.61,19600.0,106.0669,106.2105,105.8467,105.885,19600.0
2015-01-02 15:00:00,110.66,110.79,110.42,110.61,28000.0,105.9329,106.0573,105.7031,105.885,28000.0
2015-01-02 15:30:00,110.58,111.08,110.51,110.93,71600.0,105.8563,106.3349,105.7893,106.1913,71600.0
2015-01-05 09:30:00,110.42,111.15,110.23,110.96,47200.0,105.7031,106.4019,105.5212,106.2201,47200.0
2015-01-05 10:00:00,110.83,110.93,109.87,110.23,77900.0,106.0956,106.1913,105.1766,105.5212,77900.0
2015-01-05 10:30:00,110.2,110.21,109.24,109.52,60400.0,105.4925,105.5021,104.5735,104.8416,60400.0
2015-01-05 11:00:00,109.49,109.52,109.09,109.31,54500.0,104.8129,104.8416,104.4299,104.6405,54500.0
2015-01-05 11:30:00,109.3,109.62,109.15,109.32,42500.0,104.631,104.9373,104.4874,104.6501,42500.0
2015-01-05 12:00:00,109.36,109.37,108.51,108.51,43800.0,104.6884,104.698,103.8747,103.8747,43800.0
2015-01-05 12:30:00,108.51,108.73,108.39,108.54,25700.0,103.8747,104.0853,103.7598,103.9034,25700.0
2015-01-05 13:00:00,108.56,108.72,108.13,108.15,16400.0,103.9226,104.0758,103.511,103.5301,16400.0
2015-01-05 13:30:00,108.12,108.45,107.97,108.41,30600.0,103.5014,103.8173,103.3578,103.779,30600.0
2015-01-05 14:00:00,108.39,108.46,108.13,108.35,27900.0,103.7598,103.8269,103.511,103.7216,27900.0
2015-01-05 14:30:00,108.34,108.34,107.88,107.96,25000.0,103.712,103.712,103.2716,103.3482,25000.0
2015-01-05 15:00:00,107.93,108.5,107.76,108.45,59100.0,103.3195,103.8652,103.1568,103.8173,59100.0
2015-01-05 15:30:00,108.44,108.92,108.41,108.68,96200.0,103.8077,104.2672,103.779,104.0375,96200.0
2015-01-06 09:30:00,108.53,109.17,108.21,109.0,65700.0,103.8939,104.5065,103.5875,104.3438,65700.0
2015-01-06 10:00:00,109.0,109.85,108.78,109.64,27400.0,104.3438,105.1575,104.1332,104.9565,27400.0
2015-01-06 10:30:00,109.56,110.04,109.47,109.51,42800.0,104.8799,105.3394,104.7937,104.832,42800.0
2015-01-06 11:00:00,109.44,109.6,109.25,109.27,43900.0,104.765,104.9182,104.5831,104.6023,43900.0
2015-01-06 11:30:00,109.23,109.31,109.03,109.06,54300.0,104.564,104.6405,104.3725,104.4012,54300.0
2015-01-06 12:00:00,109.05,109.29,108.81,109.18,72600.0,104.3917,104.6214,104.1619,104.5161,72600.0
2015-01-06 12:30:00,109.07,109.47,109.05,109.32,30600.0,104.4108,104.7937,104.3917,104.6501,30600.0
2015-01-06 13:00:00,109.36,109.36,108.5,108.65,39100.0,104.6884,104.6884,103.8652,104.0087,39100.0
2015-01-06 13:30:00,108.64,108.72,108.3,108.48,39600.0,103.9992,104.0758,103.6737,103.846,39600.0
2015-01-06 14:00:00,108.54,108.66,108.06,108.54,34600.0,103.9034,104.0183,103.4439,103.9034,34600.0
2015-01-06 14:30:00,108.65,109.41,108.48,109.15,57100.0,104.0087,104.7363,103.846,104.4874,57100.0
2015-01-06 15:00:00,109.15,109.43,108.84,109.34,81100.0,104.4874,104.7554,104.1906,104.6693,81100.0
2015-01-06 15:30:00,109.32,109.32,108.61,108.67,120300.0,104.6501,104.6501,103.9705,104.0279,120300.0
2015-01-07 09:30:00,110.3,110.98,109.78,110.61,79800.0,105.5883,106.2392,105.0905,105.885,79800.0
2015-01-07 10:00:00,110.6,111.26,110.47,110.82,68800.0,105.8754,106.5073,105.751,106.086,68800.0
2015-01-07 10:30:00,110.82,111.2,110.57,110.77,46900.0,106.086,106.4498,105.8467,106.0382,46900.0
2015-01-07 11:00:00,110.82,111.01,109.99,110.15,42400.0,106.086,106.2679,105.2915,105.4447,42400.0
2015-01-07 11:30:00,110.21,111.56,110.2,111.41,46000.0,105.5021,106.7944,105.4925,106.6508,46000.0
2015-01-07 12:00:00,111.45,111.74,111.11,111.65,30500.0,106.6891,106.9667,106.3637,106.8806,30500.0
2015-01-07 12:30:00,111.72,111.99,111.46,111.87,24000.0,106.9476,107.2061,106.6987,107.0912,24000.0
2015-01-07 13:00:00,111.87,111.92,111.36,111.61,28000.0,107.0912,107.1391,106.603,106.8423,28000.0
2015-01-07 13:30:00,111.63,111.7,111.19,111.25,30000.0,106.8614,106.9285,106.4402,106.4977,30000.0
2015-01-07 14:00:00,111.32,112.0,111.04,111.9,52700.0,106.5647,107.2156,106.2966,107.1199,52700.0
2015-01-07 14:30:00,111.87,112.03,111.79,111.84,24600.0,107.0912,107.2444,107.0146,107.0625,24600.0
2015-01-07 15:00:00,111.84,112.02,111.81,111.97,66500.0,107.0625,107.2348,107.0338,107.1869,66500.0
2015-01-07 15:30:00,112.0,112.03,111.85,112.0,165600.0,107.2156,107.2444,107.072,107.2156,165600.0
2015-01-08 09:30:00,112.65,113.0,112.1,112.54,97700.0,107.8379,108.1729,107.3114,107.7326,97700.0
2015-01-08 10:00:00,112.6,113.09,112.48,112.84,36500.0,107.79,108.2591,107.6751,108.0198,36500.0
2015-01-08 10:30:00,112.86,112.89,112.5,112.87,26300.0,108.0389,108.0676,107.6943,108.0485,26300.0
2015-01-08 11:00:00,112.88,112.98,112.69,112.77,37400.0,108.058,108.1538,107.8762,107.9527,37400.0
2015-01-08 11:30:00,112.76,112.96,112.73,112.81,30400.0,107.9432,108.1346,107.9145,107.991,30400.0
2015-01-08 12:00:00,112.84,112.92,112.68,112.7,27400.0,108.0198,108.0963,107.8666,107.8857,27400.0
2015-01-08 12:30:00,112.68,112.79,112.45,112.78,40200.0,107.8666,107.9719,107.6464,107.9623,40200.0
2015-01-08 13:00:00,112.77,112.83,112.65,112.68,42800.0,107.9527,108.0102,107.8379,107.8666,42800.0
2015-01-08 13:30:00,112.67,112.82,112.6,112.64,29900.0,107.857,108.0006,107.79,107.8283,29900.0
2015-01-08 14:00:00,112.61,112.83,112.54,112.78,46800.0,107.7996,108.0102,107.7326,107.9623,46800.0
2015-01-08 14:30:00,112.81,113.22,112.7,113.03,82700.0,107.991,108.3835,107.8857,108.2016,82700.0
2015-01-08 15:00:00,113.03,113.47,113.03,113.45,67400.0,108.2016,108.6228,108.2016,108.6037,67400.0
2015-01-08 15:30:00,113.43,113.44,112.92,113.16,145600.0,108.5846,108.5941,108.0963,108.3261,145600.0
2015-01-09 09:30:00,113.33,113.61,112.75,113.03,62900.0,108.4888,108.7569,107.9336,108.2016,62900.0
2015-01-09 10:00:00,112.94,113.29,112.83,112.83,47800.0,108.1155,108.4505,108.0102,108.0102,47800.0
2015-01-09 10:30:00,112.81,113.08,112.58,112.94,33900.0,107.991,108.2495,107.7709,108.1155,33900.0
2015-01-09 11:00:00,112.93,112.93,112.32,112.46,23500.0,108.1059,108.1059,107.522,107.656,23500.0
2015-01-09 11:30:00,112.42,113.0,112.27,112.93,37000.0,107.6177,108.1729,107.4741,108.1059,37000.0
2015-01-09 12:00:00,112.95,113.06,112.7,112.84,36800.0,108.1251,108.2304,107.8857,108.0198,36800.0
2015-01-09 12:30:00,112.83,113.06,112.78,112.91,32100.0,108.0102,108.2304,107.9623,108.0868,32100.0
2015-01-09 13:00:00,112.92,113.08,112.88,113.0,32700.0,108.0963,108.2495,108.058,108.1729,32700.0
2015-01-09 13:30:00,112.99,113.09,112.82,113.02,26200.0,108.1633,108.2591,108.0006,108.1921,26200.0
2015-01-09 14:00:00,112.98,113.05,112.83,112.94,33700.0,108.1538,108.2208,108.0102,108.1155,33700.0
2015-01-09 14:30:00,112.97,113.3,112.9,113.21,42100.0,108.1442,108.4601,108.0772,108.374,42100.0
2015-01-09 15:00:00,113.18,113.32,113.0,113.05,53800.0,108.3452,108.4793,108.1729,108.2208,53800.0
2015-01-09 15:30:00,113.1,113.25,112.75,112.83,115300.0,108.2686,108.4122,107.9336,108.0102,115300.0
2015-01-12 09:30:00,113.48,113.62,109.33,109.44,101200.0,108.6324,108.7664,104.6597,104.765,101200.0
2015-01-12 10:00:00,109.56,109.8,108.71,109.55,73800.0,104.8799,105.1096,104.0662,104.8703,73800.0
2015-01-12 10:30:00,109.58,109.84,108.85,109.34,47300.0,104.899,105.1479,104.2002,104.6693,47300.0
2015-01-12 11:00:00,109.41,109.44,108.6,108.82,33300.0,104.7363,104.765,103.9609,104.1715,33300.0
2015-01-12 11:30:00,108.87,108.96,108.39,108.65,31500.0,104.2193,104.3055,103.7598,104.0087,31500.0
2015-01-12 12:00:00,108.67,108.9,108.52,108.78,60100.0,104.0279,104.2481,103.8843,104.1332,60100.0
2015-01-12 12:30:00,108.83,108.84,107.35,107.58,53800.0,104.1811,104.1906,102.7643,102.9845,53800.0
2015-01-12 13:00:00,107.58,108.04,107.57,107.84,88200.0,102.9845,103.4248,102.9749,103.2333,88200.0
2015-01-12 13:30:00,107.81,108.13,107.72,107.78,71000.0,103.2046,103.511,103.1185,103.1759,71000.0
2015-01-12 14:00:00,107.77,107.77,107.18,107.21,52000.0,103.1663,103.1663,102.6015,102.6303,52000.0
2015-01-12 14:30:00,107.17,107.22,106.67,106.82,64200.0,102.592,102.6398,102.1133,102.2569,64200.0
2015-01-12 15:00:00,106.82,106.92,106.23,106.27,72500.0,102.2569,102.3526,101.6921,101.7304,72500.0
2015-01-12 15:30:00,106.24,106.6,106.12,106.23,170400.0,101.7017,102.0463,101.5868,101.6921,170400.0
2015-01-13 09:30:00,107.31,107.88,107.25,107.61,144900.0,102.726,103.2716,102.6685,103.0132,144900.0
2015-01-13 10:00:00,107.61,107.64,105.62,105.82,91900.0,103.0132,103.0419,101.1082,101.2996,91900.0
2015-01-13 10:30:00,105.77,106.08,105.45,105.49,64100.0,101.2518,101.5485,100.9454,100.9837,64100.0
2015-01-13 11:00:00,105.49,105.82,105.29,105.32,41100.0,100.9837,101.2996,100.7923,100.821,41100.0
2015-01-13 11:30:00,105.34,105.73,105.05,105.47,66200.0,100.8401,101.2135,100.5625,100.9646,66200.0
2015-01-13 12:00:00,105.51,105.53,104.7,104.83,77300.0,101.0029,101.022,100.2275,100.3519,77300.0
2015-01-13 12:30:00,104.85,105.51,104.56,105.49,79200.0,100.3711,101.0029,100.0935,100.9837,79200.0
2015-01-13 13:00:00,105.47,105.92,105.11,105.18,57100.0,100.9646,101.3954,100.62,100.687,57100.0
2015-01-13 13:30:00,105.19,105.39,104.89,104.94,42400.0,100.6965,100.888,100.4094,100.4572,42400.0
2015-01-13 14:00:00,104.93,105.15,104.73,105.1,34100.0,100.4477,100.6583,100.2562,100.6104,34100.0
2015-01-13 14:30:00,105.1,105.43,105.09,105.15,30500.0,100.6104,100.9263,100.6008,100.6583,30500.0
2015-01-13 15:00:00,105.06,105.39,104.92,105.19,73900.0,100.5721,100.888,100.4381,100.6965,73900.0
2015-01-13 15:30:00,105.2,106.37,105.2,106.23,159100.0,100.7061,101.8261,100.7061,101.6921,159100.0
2015-01-14 09:30:00,105.2,105.2,103.05,103.15,86000.0,100.7061,100.7061,98.648,98.7437,86000.0
2015-01-14 10:00:00,103.23,104.17,103.2,103.82,91500.0,98.8203,99.7201,98.7916,99.3851,91500.0
2015-01-14 10:30:00,103.77,103.85,103.33,103.61,76900.0,99.3372,99.4138,98.916,99.184,76900.0
2015-01-14 11:00:00,103.58,103.58,102.68,102.7,71400.0,99.1553,99.1553,98.2938,98.3129,71400.0
2015-01-14 11:30:00,102.7,103.09,102.56,102.86,63300.0,98.3129,98.6863,98.1789,98.4661,63300.0
2015-01-14 12:00:00,102.89,103.41,102.85,103.36,58000.0,98.4948,98.9926,98.4565,98.9447,58000.0
2015-01-14 12:30:00,103.36,103.4,103.06,103.27,48900.0,98.9447,98.983,98.6575,98.8586,48900.0
2015-01-14 13:00:00,103.27,103.58,103.1,103.5,70100.0,98.8586,99.1553,98.6958,99.0787,70100.0
2015-01-14 13:30:00,103.44,103.51,103.11,103.51,112700.0,99.0213,99.0883,98.7054,99.0883,112700.0
2015-01-14 14:00:00,103.5,104.27,103.44,104.01,77600.0,99.0787,99.8158,99.0213,99.567,77600.0
2015-01-14 14:30:00,104.03,104.07,103.7,103.85,40400.0,99.5861,99.6244,99.2702,99.4138,40400.0
2015-01-14 15:00:00,103.83,104.31,103.83,104.19,40500.0,99.3946,99.8541,99.3946,99.7393,40500.0
2015-01-14 15:30:00,104.2,104.37,103.9,104.29,87500.0,99.7488,99.9116,99.4617,99.835,87500.0
2015-01-15 09:30:00,104.37,105.19,103.37,103.73,21000.0,99.9116,100.6965,98.9543,99.2989,21000.0
2015-01-15 10:00:00,103.72,104.67,103.63,104.67,38600.0,99.2893,100.1988,99.2032,100.1988,38600.0
2015-01-15 10:30:00,104.7,105.08,104.7,105.08,44000.0,100.2275,100.5912,100.2275,100.5912,44000.0
2015-01-15 11:00:00,105.09,105.93,105.09,105.75,71100.0,100.6008,101.4049,100.6008,101.2326,71100.0
2015-01-15 11:30:00,105.79,106.11,105.66,105.89,55300.0,101.2709,101.5772,101.1465,101.3666,55300.0
2015-01-15 12:00:00,105.93,106.08,105.77,105.96,39700.0,101.4049,101.5485,101.2518,101.4337,39700.0
2015-01-15 12:30:00,105.99,105.99,105.5,105.68,44200.0,101.4624,101.4624,100.9933,101.1656,44200.0
2015-01-15 13:00:00,105.72,105.85,105.39,105.47,32100.0,101.2039,101.3284,100.888,100.9646,32100.0
2015-01-15 13:30:00,105.43,105.72,105.25,105.66,33400.0,100.9263,101.2039,100.754,101.1465,33400.0
2015-01-15 14:00:00,105.66,105.92,105.54,105.73,33400.0,101.1465,101.3954,101.0316,101.2135,33400.0
2015-01-15 14:30:00,105.77,105.88,105.63,105.81,35600.0,101.2518,101.3571,101.1177,101.2901,35600.0
2015-01-15 15:00:00,105.78,105.85,105.42,105.82,57300.0,101.2613,101.3284,100.9167,101.2996,57300.0
2015-01-15 15:30:00,105.81,105.95,105.55,105.65,126900.0,101.2901,101.4241,101.0412,101.1369,126900.0
2015-01-16 09:30:00,105.31,106.23,105.31,105.51,92200.0,100.8114,101.6921,100.8114,101.0029,92200.0
2015-01-16 10:00:00,105.6,105.93,105.29,105.84,62900.0,101.089,101.4049,100.7923,101.3188,62900.0
2015-01-16 10:30:00,105.8,106.34,105.77,106.31,143200.0,101.2805,101.7974,101.2518,101.7687,143200.0
2015-01-16 11:00:00,106.31,106.31,105.82,105.94,37400.0,101.7687,101.7687,101.2996,101.4145,37400.0
2015-01-16 11:30:00,105.9,106.09,105.86,105.95,43700.0,101.3762,101.5581,101.3379,101.4241,43700.0
2015-01-16 12:00:00,105.91,106.22,105.91,106.11,15500.0,101.3858,101.6825,101.3858,101.5772,15500.0
2015-01-16 12:30:00,106.08,106.38,106.08,106.27,16400.0,101.5485,101.8357,101.5485,101.7304,16400.0
2015-01-16 13:00:00,106.27,106.39,106.17,106.29,25100.0,101.7304,101.8453,101.6347,101.7496,25100.0
2015-01-16 13:30:00,106.34,106.6,106.24,106.57,50800.0,101.7974,102.0463,101.7017,102.0176,50800.0
2015-01-16 14:00:00,106.59,106.87,106.5,106.71,38000.0,102.0367,102.3048,101.9506,102.1516,38000.0
2015-01-16 14:30:00,106.76,106.97,106.64,106.91,34600.0,102.1995,102.4005,102.0846,102.3431,34600.0
2015-01-16 15:00:00,106.9,107.06,106.77,107.05,30300.0,102.3335,102.4867,102.2091,102.4771,30300.0
2015-01-16 15:30:00,107.03,108.37,107.01,108.22,214300.0,102.4579,103.7407,102.4388,103.5971,214300.0
2015-01-20 09:30:00,108.51,108.99,107.23,107.39,193400.0,103.8747,104.3342,102.6494,102.8026,193400.0
2015-01-20 10:00:00,107.27,107.75,107.2,107.3,65800.0,102.6877,103.1472,102.6207,102.7164,65800.0
2015-01-20 10:30:00,107.25,107.36,106.74,106.85,75500.0,102.6685,102.7738,102.1803,102.2856,75500.0
2015-01-20 11:00:00,106.87,106.87,106.17,106.49,57900.0,102.3048,102.3048,101.6347,101.941,57900.0
2015-01-20 11:30:00,106.52,106.56,106.15,106.29,32600.0,101.9697,102.008,101.6155,101.7496,32600.0
2015-01-20 12:00:00,106.25,106.52,106.25,106.42,32700.0,101.7113,101.9697,101.7113,101.874,32700.0
2015-01-20 12:30:00,106.46,107.17,106.4,107.06,37700.0,101.9123,102.592,101.8549,102.4867,37700.0
2015-01-20 13:00:00,107.05,107.19,106.92,107.02,67500.0,102.4771,102.6111,102.3526,102.4484,67500.0
2015-01-20 13:30:00,107.02,107.17,106.93,107.01,36800.0,102.4484,102.592,102.3622,102.4388,36800.0
2015-01-20 14:00:00,107.03,107.14,106.92,107.02,28900.0,102.4579,102.5632,102.3526,102.4484,28900.0
2015-01-20 14:30:00,107.01,107.29,107.01,107.17,22200.0,102.4388,102.7068,102.4388,102.592,22200.0
2015-01-20 15:00:00,107.14,107.18,107.03,107.08,34800.0,102.5632,102.6015,102.4579,102.5058,34800.0
2015-01-20 15:30:00,107.06,107.44,107.02,107.13,100500.0,102.4867,102.8504,102.4484,102.5537,100500.0
2015-01-21 09:30:00,106.53,107.36,106.01,106.81,66500.0,101.9793,102.7738,101.4815,102.2473,66500.0
2015-01-21 10:00:00,106.82,108.52,106.82,108.48,47600.0,102.2569,103.8843,102.2569,103.846,47600.0
2015-01-21 10:30:00,108.39,108.96,108.3,108.73,34100.0,103.7598,104.3055,103.6737,104.0853,34100.0
2015-01-21 11:00:00,108.76,108.84,107.63,107.85,82800.0,104.114,104.1906,103.0323,103.2429,82800.0
2015-01-21 11:30:00,107.86,108.18,107.77,108.11,29100.0,103.2525,103.5588,103.1663,103.4918,29100.0
2015-01-21 12:00:00,108.11,108.12,107.84,108.06,12600.0,103.4918,103.5014,103.2333,103.4439,12600.0
2015-01-21 12:30:00,108.06,108.23,107.77,107.93,25600.0,103.4439,103.6067,103.1663,103.3195,25600.0
2015-01-21 13:00:00,107.91,108.03,107.75,107.79,58600.0,103.3004,103.4152,103.1472,103.1855,58600.0
2015-01-21 13:30:00,107.76,107.98,107.69,107.81,37100.0,103.1568,103.3674,103.0898,103.2046,37100.0
2015-01-21 14:00:00,107.8,108.39,107.75,108.3,31000.0,103.1951,103.7598,103.1472,103.6737,31000.0
2015-01-21 14:30:00,108.31,108.31,108.06,108.19,25900.0,103.6833,103.6833,103.4439,103.5684,25900.0
2015-01-21 15:00:00,108.2,108.41,108.0,108.29,27400.0,103.578,103.779,103.3865,103.6641,27400.0
2015-01-21 15:30:00,108.3,108.36,108.19,108.3,52200.0,103.6737,103.7311,103.5684,103.6737,52200.0
2015-01-22 09:30:00,108.66,108.93,107.69,108.09,43500.0,104.0183,104.2768,103.0898,103.4727,43500.0
2015-01-22 10:00:00,108.1,109.55,108.09,109.39,39700.0,103.4822,104.8703,103.4727,104.7171,39700.0
2015-01-22 10:30:00,109.45,110.05,109.3,109.85,38300.0,104.7746,105.3489,104.631,105.1575,38300.0
2015-01-22 11:00:00,109.85,109.91,109.49,109.5,29700.0,105.1575,105.2149,104.8129,104.8224,29700.0
2015-01-22 11:30:00,109.5,109.54,109.24,109.44,18600.0,104.8224,104.8607,104.5735,104.765,18600.0
2015-01-22 12:00:00,109.53,109.56,109.36,109.4,16200.0,104.8512,104.8799,104.6884,104.7267,16200.0
2015-01-22 12:30:00,109.38,109.38,109.17,109.24,12200.0,104.7076,104.7076,104.5065,104.5735,12200.0
2015-01-22 13:00:00,109.25,109.38,109.15,109.24,18600.0,104.5831,104.7076,104.4874,104.5735,18600.0
2015-01-22 13:30:00,109.26,109.81,109.23,109.71,21400.0,104.5927,105.1192,104.564,105.0235,21400.0
2015-01-22 14:00:00,109.71,110.11,109.7,109.97,15100.0,105.0235,105.4064,105.0139,105.2724,15100.0
2015-01-22 14:30:00,110.0,110.43,109.98,110.41,77400.0,105.3011,105.7127,105.2819,105.6936,77400.0
2015-01-22 15:00:00,110.42,110.85,110.4,110.56,40000.0,105.7031,106.1148,105.684,105.8372,40000.0
2015-01-22 15:30:00,110.56,110.58,110.22,110.39,88600.0,105.8372,105.8563,105.5117,105.6744,88600.0
2015-01-23 09:30:00,110.18,110.93,109.8,109.9,53400.0,105.4734,106.1913,105.1096,105.2053,53400.0
2015-01-23 10:00:00,109.89,110.07,109.19,109.19,39600.0,105.1958,105.3681,104.5257,104.5257,39600.0
2015-01-23 10:30:00,109.24,109.33,108.57,108.78,106600.0,104.5735,104.6597,103.9322,104.1332,106600.0
2015-01-23 11:00:00,108.78,108.89,108.45,108.48,32100.0,104.1332,104.2385,103.8173,103.846,32100.0
2015-01-23 11:30:00,108.49,108.8,108.38,108.48,149400.0,103.8556,104.1523,103.7503,103.846,149400.0
2015-01-23 12:00:00,108.5,108.66,107.89,107.98,82000.0,103.8652,104.0183,103.2812,103.3674,82000.0
2015-01-23 12:30:00,107.99,108.12,107.97,108.12,59700.0,103.3769,103.5014,103.3578,103.5014,59700.0
2015-01-23 13:00:00,108.11,108.37,107.97,108.1,56500.0,103.4918,103.7407,103.3578,103.4822,56500.0
2015-01-23 13:30:00,108.11,108.13,107.4,107.47,73300.0,103.4918,103.511,102.8121,102.8791,73300.0
2015-01-23 14:00:00,107.51,107.67,107.39,107.39,26000.0,102.9174,103.0706,102.8026,102.8026,26000.0
2015-01-23 14:30:00,107.41,107.49,106.89,106.92,34700.0,102.8217,102.8983,102.3239,102.3526,34700.0
2015-01-23 15:00:00,106.88,106.93,106.64,106.72,83000.0,102.3144,102.3622,102.0846,102.1612,83000.0
2015-01-23 15:30:00,106.71,106.73,106.4,106.52,189900.0,102.1516,102.1708,101.8549,101.9697,189900.0
2015-01-26 09:30:00,107.52,107.88,106.53,106.54,48600.0,102.927,103.2716,101.9793,101.9889,48600.0
2015-01-26 10:00:00,106.58,106.76,106.08,106.13,71100.0,102.0272,102.1995,101.5485,101.5964,71100.0
2015-01-26 10:30:00,106.12,106.27,106.04,106.24,56100.0,101.5868,101.7304,101.5102,101.7017,56100.0
2015-01-26 11:00:00,106.25,106.25,105.8,105.9,60100.0,101.7113,101.7113,101.2805,101.3762,60100.0
2015-01-26 11:30:00,105.89,106.73,105.78,106.73,42200.0,101.3666,102.1708,101.2613,102.1708,42200.0
2015-01-26 12:00:00,106.73,106.84,106.39,106.54,82900.0,102.1708,102.2761,101.8453,101.9889,82900.0
2015-01-26 12:30:00,106.53,106.54,105.29,105.89,226900.0,101.9793,101.9889,100.7923,101.3666,226900.0
2015-01-26 13:00:00,105.85,106.31,105.7,106.03,78200.0,101.3284,101.7687,101.1848,101.5007,78200.0
2015-01-26 13:30:00,106.03,106.51,106.03,106.48,44500.0,101.5007,101.9602,101.5007,101.9314,44500.0
2015-01-26 14:00:00,106.49,107.14,106.44,107.1,36800.0,101.941,102.5632,101.8931,102.525,36800.0
2015-01-26 14:30:00,107.09,107.12,106.89,107.03,41100.0,102.5154,102.5441,102.3239,102.4579,41100.0
2015-01-26 15:00:00,107.06,107.51,107.02,107.47,36000.0,102.4867,102.9174,102.4484,102.8791,36000.0
2015-01-26 15:30:00,107.46,107.93,107.4,107.83,87600.0,102.8696,103.3195,102.8121,103.2238,87600.0
2015-01-27 09:30:00,106.98,108.02,106.82,107.64,31000.0,102.4101,103.4057,102.2569,103.0419,31000.0
2015-01-27 10:00:00,107.66,107.98,107.29,107.4,41100.0,103.061,103.3674,102.7068,102.8121,41100.0
2015-01-27 10:30:00,107.25,107.25,106.6,107.01,33900.0,102.6685,102.6685,102.0463,102.4388,33900.0
2015-01-27 11:00:00,107.04,107.54,106.79,107.14,51700.0,102.4675,102.9462,102.2282,102.5632,51700.0
2015-01-27 11:30:00,107.14,107.71,107.14,107.15,27000.0,102.5632,103.1089,102.5632,102.5728,27000.0
2015-01-27 12:00:00,107.1,107.48,106.97,107.43,14800.0,102.525,102.8887,102.4005,102.8409,14800.0
2015-01-27 12:30:00,107.43,107.5,107.16,107.37,22800.0,102.8409,102.9079,102.5824,102.7834,22800.0
2015-01-27 13:00:00,107.4,107.7,107.38,107.7,22300.0,102.8121,103.0993,102.793,103.0993,22300.0
2015-01-27 13:30:00,107.7,107.74,107.37,107.54,20700.0,103.0993,103.1376,102.7834,102.9462,20700.0
2015-01-27 14:00:00,107.54,108.0,107.53,107.93,20900.0,102.9462,103.3865,102.9366,103.3195,20900.0
2015-01-27 14:30:00,107.91,107.98,107.69,107.69,45700.0,103.3004,103.3674,103.0898,103.0898,45700.0
2015-01-27 15:00:00,107.67,107.7,106.83,106.84,38900.0,103.0706,103.0993,102.2665,102.2761,38900.0
2015-01-27 15:30:00,106.82,107.16,106.76,106.83,93300.0,102.2569,102.5824,102.1995,102.2665,93300.0
2015-01-28 09:30:00,107.3,107.39,106.78,107.3,19800.0,102.7164,102.8026,102.2186,102.7164,19800.0
2015-01-28 10:00:00,107.23,107.37,106.87,107.02,14400.0,102.6494,102.7834,102.3048,102.4484,14400.0
2015-01-28 10:30:00,107.01,107.01,105.87,105.99,74200.0,102.4388,102.4388,101.3475,101.4624,74200.0
2015-01-28 11:00:00,105.95,106.32,105.86,106.32,131500.0,101.4241,101.7783,101.3379,101.7783,131500.0
2015-01-28 11:30:00,106.29,106.74,106.28,106.6,19400.0,101.7496,102.1803,101.74,102.0463,19400.0
2015-01-28 12:00:00,106.62,107.15,106.61,107.09,25900.0,102.0655,102.5728,102.0559,102.5154,25900.0
2015-01-28 12:30:00,107.1,107.15,106.94,107.14,23400.0,102.525,102.5728,102.3718,102.5632,23400.0
2015-01-28 13:00:00,107.1,107.12,106.74,106.86,48000.0,102.525,102.5441,102.1803,102.2952,48000.0
2015-01-28 13:30:00,106.79,106.95,106.69,106.7,23500.0,102.2282,102.3814,102.1325,102.142,23500.0
2015-01-28 14:00:00,106.69,107.14,106.31,106.42,31100.0,102.1325,102.5632,101.7687,101.874,31100.0
2015-01-28 14:30:00,106.33,106.6,106.05,106.56,33900.0,101.7878,102.0463,101.5198,102.008,33900.0
2015-01-28 15:00:00,106.56,106.73,105.87,106.02,46400.0,102.008,102.1708,101.3475,101.4911,46400.0
2015-01-28 15:30:00,105.99,106.03,105.54,105.68,145400.0,101.4624,101.5007,101.0316,101.1656,145400.0
2015-01-29 09:30:00,106.17,106.27,105.46,106.05,16600.0,101.6347,101.7304,100.955,101.5198,16600.0
2015-01-29 10:00:00,105.92,106.02,104.87,105.19,39900.0,101.3954,101.4911,100.3902,100.6965,39900.0
2015-01-29 10:30:00,105.15,105.23,104.15,104.41,35900.0,100.6583,100.7348,99.701,99.9499,35900.0
2015-01-29 11:00:00,104.51,104.79,104.08,104.16,120200.0,100.0456,100.3136,99.634,99.7105,120200.0
2015-01-29 11:30:00,104.21,104.53,103.99,104.19,123100.0,99.7584,100.0647,99.5478,99.7393,123100.0
2015-01-29 12:00:00,104.24,104.24,103.77,103.82,31200.0,99.7871,99.7871,99.3372,99.3851,31200.0
2015-01-29 12:30:00,103.82,103.86,103.39,103.6,43100.0,99.3851,99.4234,98.9734,99.1745,43100.0
2015-01-29 13:00:00,103.63,104.08,103.45,104.06,26600.0,99.2032,99.634,99.0309,99.6148,26600.0
2015-01-29 13:30:00,104.05,104.49,103.98,104.36,39000.0,99.6052,100.0264,99.5382,99.902,39000.0
2015-01-29 14:00:00,104.37,104.46,104.03,104.33,53400.0,99.9116,99.9977,99.5861,99.8733,53400.0
2015-01-29 14:30:00,104.36,104.37,104.06,104.2,76800.0,99.902,99.9116,99.6148,99.7488,76800.0
2015-01-29 15:00:00,104.24,104.97,104.14,104.92,50800.0,99.7871,100.4859,99.6914,100.4381,50800.0
2015-01-29 15:30:00,104.94,105.47,104.93,105.44,83900.0,100.4572,100.9646,100.4477,100.9359,83900.0
2015-01-30 09:30:00,104.59,105.01,104.1,104.17,41800.0,100.1222,100.5242,99.6531,99.7201,41800.0
2015-01-30 10:00:00,104.17,104.29,103.39,103.43,47000.0,99.7201,99.835,98.9734,99.0117,47000.0
2015-01-30 10:30:00,103.39,103.63,103.04,103.23,28800.0,98.9734,99.2032,98.6384,98.8203,28800.0
2015-01-30 11:00:00,103.27,103.3,102.48,103.19,19300.0,98.8586,98.8873,98.1023,98.782,19300.0
2015-01-30 11:30:00,103.19,103.26,102.63,103.23,16000.0,98.782,98.849,98.2459,98.8203,16000.0
2015-01-30 12:00:00,103.33,103.82,103.29,103.75,20700.0,98.916,99.3851,98.8777,99.3181,20700.0
2015-01-30 12:30:00,103.74,103.74,103.06,103.17,14700.0,99.3085,99.3085,98.6575,98.7628,14700.0
2015-01-30 13:00:00,103.21,103.36,102.9,103.32,13500.0,98.8011,98.9447,98.5044,98.9064,13500.0
2015-01-30 13:30:00,103.32,103.72,103.24,103.67,19500.0,98.9064,99.2893,98.8298,99.2415,19500.0
2015-01-30 14:00:00,103.64,104.02,103.43,104.02,14200.0,99.2128,99.5765,99.0117,99.5765,14200.0
2015-01-30 14:30:00,104.1,104.15,103.16,103.18,25200.0,99.6531,99.701,98.7533,98.7724,25200.0
2015-01-30 15:00:00,103.16,103.4,102.83,103.27,41200.0,98.7533,98.983,98.4374,98.8586,41200.0
2015-01-30 15:30:00,103.24,103.28,102.35,102.53,104400.0,98.8298,98.8681,97.9779,98.1502,104400.0
2015-02-02 09:30:00,102.86,103.68,101.97,101.97,41700.0,98.4661,99.251,97.6141,97.6141,41700.0
2015-02-02 10:00:00,101.95,102.04,101.43,101.48,46800.0,97.595,97.6811,97.0972,97.145,46800.0
2015-02-02 10:30:00,101.41,102.53,101.37,102.28,35900.0,97.078,98.1502,97.0397,97.9109,35900.0
2015-02-02 11:00:00,102.23,103.0,102.2,102.74,63300.0,97.863,98.6001,97.8343,98.3512,63300.0
2015-02-02 11:30:00,102.8,103.08,102.4,102.4,61000.0,98.4086,98.6767,98.0257,98.0257,61000.0
2015-02-02 12:00:00,102.46,102.49,101.86,102.09,28900.0,98.0832,98.1119,97.5088,97.729,28900.0
2015-02-02 12:30:00,102.08,102.2,101.69,101.77,22600.0,97.7194,97.8343,97.3461,97.4226,22600.0
2015-02-02 13:00:00,101.74,101.98,101.61,101.78,35900.0,97.3939,97.6237,97.2695,97.4322,35900.0
2015-02-02 13:30:00,101.81,101.94,101.21,101.24,43600.0,97.4609,97.5854,96.8866,96.9153,43600.0
2015-02-02 14:00:00,101.23,102.08,101.2,102.08,31300.0,96.9057,97.7194,96.877,97.7194,31300.0
2015-02-02 14:30:00,102.07,102.17,101.62,101.78,49600.0,97.7098,97.8056,97.279,97.4322,49600.0
2015-02-02 15:00:00,101.74,102.46,101.69,102.41,38200.0,97.3939,98.0832,97.3461,98.0353,38200.0
2015-02-02 15:30:00,102.43,103.25,102.37,103.14,167800.0,98.0544,98.8394,97.997,98.7341,167800.0
2015-02-03 09:30:00,102.35,105.66,102.19,103.09,144800.0,97.9779,101.1465,97.8247,98.6863,144800.0
2015-02-03 10:00:00,103.1,103.74,102.53,103.68,86000.0,98.6958,99.3085,98.1502,99.251,86000.0
2015-02-03 10:30:00,103.69,103.7,102.8,102.8,40300.0,99.2606,99.2702,98.4086,98.4086,40300.0
2015-02-03 11:00:00,102.79,103.66,102.7,103.41,28400.0,98.3991,99.2319,98.3129,98.9926,28400.0
2015-02-03 11:30:00,103.42,103.77,103.28,103.31,37600.0,99.0022,99.3372,98.8681,98.8969,37600.0
2015-02-03 12:00:00,103.29,103.52,103.18,103.43,35500.0,98.8777,99.0979,98.7724,99.0117,35500.0
2015-02-03 12:30:00,103.4,103.75,103.14,103.27,40900.0,98.983,99.3181,98.7341,98.8586,40900.0
2015-02-03 13:00:00,103.28,103.95,103.2,103.95,44600.0,98.8681,99.5095,98.7916,99.5095,44600.0
2015-02-03 13:30:00,103.92,104.13,103.55,104.03,41900.0,99.4808,99.6818,99.1266,99.5861,41900.0
2015-02-03 14:00:00,104.08,104.4,103.98,104.18,20100.0,99.634,99.9403,99.5382,99.7297,20100.0
2015-02-03 14:30:00,104.22,104.49,103.94,104.49,25500.0,99.768,100.0264,99.4999,100.0264,25500.0
2015-02-03 15:00:00,104.52,104.67,104.34,104.41,41400.0,100.0552,100.1988,99.8829,99.9499,41400.0
2015-02-03 15:30:00,104.46,104.9,104.42,104.84,112500.0,99.9977,100.4189,99.9594,100.3615,112500.0
2015-02-04 09:30:00,104.36,105.51,103.51,105.39,28500.0,99.902,101.0029,99.0883,100.888,28500.0
2015-02-04 10:00:00,105.27,105.57,104.6,105.08,37700.0,100.7731,101.0603,100.1317,100.5912,37700.0
2015-02-04 10:30:00,105.04,106.2,104.72,105.65,58400.0,100.553,101.6634,100.2466,101.1369,58400.0
2015-02-04 11:00:00,105.49,105.69,105.24,105.58,26700.0,100.9837,101.1752,100.7444,101.0699,26700.0
2015-02-04 11:30:00,105.57,105.76,105.23,105.64,37900.0,101.0603,101.2422,100.7348,101.1273,37900.0
2015-02-04 12:00:00,105.59,105.65,104.96,105.0,30900.0,101.0795,101.1369,100.4764,100.5147,30900.0
2015-02-04 12:30:00,105.0,105.18,104.88,105.09,17000.0,100.5147,100.687,100.3998,100.6008,17000.0
2015-02-04 13:00:00,105.0,105.33,104.74,105.33,30500.0,100.5147,100.8306,100.2658,100.8306,30500.0
2015-02-04 13:30:00,105.4,105.44,105.16,105.32,27400.0,100.8976,100.9359,100.6678,100.821,27400.0
2015-02-04 14:00:00,105.32,105.55,105.06,105.33,18300.0,100.821,101.0412,100.5721,100.8306,18300.0
2015-02-04 14:30:00,105.37,105.5,105.15,105.4,29000.0,100.8689,100.9933,100.6583,100.8976,29000.0
2015-02-04 15:00:00,105.4,105.64,105.31,105.63,18100.0,100.8976,101.1273,100.8114,101.1177,18100.0
2015-02-04 15:30:00,105.65,105.77,104.82,105.21,80300.0,101.1369,101.2518,100.3424,100.7157,80300.0
2015-02-05 09:30:00,105.12,106.29,105.12,105.53,28800.0,100.6295,101.7496,100.6295,101.022,28800.0
2015-02-05 10:00:00,105.62,105.92,105.49,105.89,16300.0,101.1082,101.3954,100.9837,101.3666,16300.0
2015-02-05 10:30:00,105.84,106.16,105.5,105.95,34100.0,101.3188,101.6251,100.9933,101.4241,34100.0
2015-02-05 11:00:00,105.98,106.0,105.49,105.82,32600.0,101.4528,101.4719,100.9837,101.2996,32600.0
2015-02-05 11:30:00,105.88,106.12,105.67,105.67,21700.0,101.3571,101.5868,101.156,101.156,21700.0
2015-02-05 12:00:00,105.7,105.9,105.66,105.8,15500.0,101.1848,101.3762,101.1465,101.2805,15500.0
2015-02-05 12:30:00,105.81,106.07,105.81,105.85,16400.0,101.2901,101.539,101.2901,101.3284,16400.0
2015-02-05 13:00:00,105.91,106.26,105.88,106.23,12000.0,101.3858,101.7208,101.3571,101.6921,12000.0
2015-02-05 13:30:00,106.19,106.31,106.12,106.15,12700.0,101.6538,101.7687,101.5868,101.6155,12700.0
2015-02-05 14:00:00,106.02,106.13,105.88,105.98,14300.0,101.4911,101.5964,101.3571,101.4528,14300.0
2015-02-05 14:30:00,105.98,106.05,105.77,105.78,12300.0,101.4528,101.5198,101.2518,101.2613,12300.0
2015-02-05 15:00:00,105.81,105.94,105.65,105.72,18900.0,101.2901,101.4145,101.1369,101.2039,18900.0
2015-02-05 15:30:00,105.75,105.85,105.64,105.8,58600.0,101.2326,101.3284,101.1273,101.2805,58600.0
2015-02-06 09:30:00,106.25,106.74,105.29,105.5,32100.0,101.7113,102.1803,100.7923,100.9933,32100.0
2015-02-06 10:00:00,105.51,106.21,105.45,105.87,77100.0,101.0029,101.673,100.9454,101.3475,77100.0
2015-02-06 10:30:00,105.82,106.08,105.74,105.86,24500.0,101.2996,101.5485,101.2231,101.3379,24500.0
2015-02-06 11:00:00,105.87,106.03,105.73,106.02,20000.0,101.3475,101.5007,101.2135,101.4911,20000.0
2015-02-06 11:30:00,106.03,106.07,105.77,105.84,29900.0,101.5007,101.539,101.2518,101.3188,29900.0
2015-02-06 12:00:00,105.87,106.05,105.83,105.92,20000.0,101.3475,101.5198,101.3092,101.3954,20000.0
2015-02-06 12:30:00,105.92,105.95,105.23,105.72,14200.0,101.3954,101.4241,100.7348,101.2039,14200.0
2015-02-06 13:00:00,105.79,105.89,105.19,105.27,10900.0,101.2709,101.3666,100.6965,100.7731,10900.0
2015-02-06 13:30:00,105.28,105.32,104.89,105.1,17900.0,100.7827,100.821,100.4094,100.6104,17900.0
2015-02-06 14:00:00,105.07,105.08,104.9,105.01,10700.0,100.5817,100.5912,100.4189,100.5242,10700.0
2015-02-06 14:30:00,105.07,105.26,105.0,105.09,19900.0,100.5817,100.7636,100.5147,100.6008,19900.0
2015-02-06 15:00:00,105.05,105.08,104.6,104.73,26500.0,100.5625,100.5912,100.1317,100.2562,26500.0
2015-02-06 15:30:00,104.72,104.99,104.66,104.97,46700.0,100.2466,100.5051,100.1892,100.4859,46700.0
2015-02-09 09:30:00,104.75,104.98,104.06,104.09,41100.0,100.2753,100.4955,99.6148,99.6435,41100.0
2015-02-09 10:00:00,104.27,104.33,103.55,103.72,42600.0,99.8158,99.8733,99.1266,99.2893,42600.0
2015-02-09 10:30:00,103.71,103.94,103.29,103.32,27700.0,99.2798,99.4999,98.8777,98.9064,27700.0
2015-02-09 11:00:00,103.36,104.04,103.29,104.03,18900.0,98.9447,99.5957,98.8777,99.5861,18900.0
2015-02-09 11:30:00,103.99,104.03,103.69,103.89,15100.0,99.5478,99.5861,99.2606,99.4521,15100.0
2015-02-09 12:00:00,103.91,104.01,103.68,103.82,18700.0,99.4712,99.567,99.251,99.3851,18700.0
2015-02-09 12:30:00,103.86,104.05,103.68,103.76,8600.0,99.4234,99.6052,99.251,99.3276,8600.0
2015-02-09 13:00:00,103.73,104.0,103.61,103.66,12800.0,99.2989,99.5574,99.184,99.2319,12800.0
2015-02-09 13:30:00,103.66,103.79,103.39,103.63,20100.0,99.2319,99.3563,98.9734,99.2032,20100.0
2015-02-09 14:00:00,103.63,103.69,103.41,103.54,20500.0,99.2032,99.2606,98.9926,99.117,20500.0
2015-02-09 14:30:00,103.54,103.87,103.53,103.68,15900.0,99.117,99.4329,99.1075,99.251,15900.0
2015-02-09 15:00:00,103.66,103.8,103.49,103.8,19000.0,99.2319,99.3659,99.0692,99.3659,19000.0
2015-02-09 15:30:00,103.8,103.93,103.55,103.8,55700.0,99.3659,99.4904,99.1266,99.3659,55700.0
2015-02-10 09:30:00,104.88,105.01,104.12,104.72,23500.0,100.3998,100.5242,99.6723,100.2466,23500.0
2015-02-10 10:00:00,104.81,104.87,104.38,104.38,17800.0,100.3328,100.3902,99.9211,99.9211,17800.0
2015-02-10 10:30:00,104.36,104.87,104.23,104.83,26100.0,99.902,100.3902,99.7776,100.3519,26100.0
2015-02-10 11:00:00,104.87,105.4,104.57,105.4,24900.0,100.3902,100.8976,100.103,100.8976,24900.0
2015-02-10 11:30:00,105.43,105.59,105.17,105.45,36700.0,100.9263,101.0795,100.6774,100.9454,36700.0
2015-02-10 12:00:00,105.46,105.72,105.31,105.62,20600.0,100.955,101.2039,100.8114,101.1082,20600.0
2015-02-10 12:30:00,105.6,105.69,105.52,105.62,16700.0,101.089,101.1752,101.0124,101.1082,16700.0
2015-02-10 13:00:00,105.62,105.7,105.56,105.67,26900.0,101.1082,101.1848,101.0507,101.156,26900.0
2015-02-10 13:30:00,105.63,105.98,105.58,105.98,42900.0,101.1177,101.4528,101.0699,101.4528,42900.0
2015-02-10 14:00:00,105.98,106.34,105.97,106.02,59100.0,101.4528,101.7974,101.4432,101.4911,59100.0
2015-02-10 14:30:00,106.01,106.35,105.9,106.31,76100.0,101.4815,101.807,101.3762,101.7687,76100.0
2015-02-10 15:00:00,106.33,106.36,106.17,106.32,45900.0,101.7878,101.8166,101.6347,101.7783,45900.0
2015-02-10 15:30:00,106.32,106.34,106.01,106.1,94900.0,101.7783,101.7974,101.4815,101.5677,94900.0
2015-02-11 09:30:00,105.7,106.48,105.37,106.02,26600.0,101.1848,101.9314,100.8689,101.4911,26600.0
2015-02-11 10:00:00,106.01,106.1,105.83,105.87,16800.0,101.4815,101.5677,101.3092,101.3475,16800.0
2015-02-11 10:30:00,105.85,106.2,105.7,106.17,25500.0,101.3284,101.6634,101.1848,101.6347,25500.0
2015-02-11 11:00:00,106.22,106.45,106.12,106.2,23000.0,101.6825,101.9027,101.5868,101.6634,23000.0
2015-02-11 11:30:00,106.21,106.68,106.07,106.53,18400.0,101.673,102.1229,101.539,101.9793,18400.0
2015-02-11 12:00:00,106.5,106.55,106.24,106.54,25000.0,101.9506,101.9984,101.7017,101.9889,25000.0
2015-02-11 12:30:00,106.54,106.54,105.56,105.6,17000.0,101.9889,101.9889,101.0507,101.089,17000.0
2015-02-11 13:00:00,105.62,105.74,105.21,105.64,16100.0,101.1082,101.2231,100.7157,101.1273,16100.0
2015-02-11 13:30:00,105.63,105.96,105.47,105.93,18900.0,101.1177,101.4337,100.9646,101.4049,18900.0
2015-02-11 14:00:00,105.95,106.06,105.4,105.5,13400.0,101.4241,101.5294,100.8976,100.9933,13400.0
2015-02-11 14:30:00,105.5,106.14,105.5,105.98,16100.0,100.9933,101.606,100.9933,101.4528,16100.0
2015-02-11 15:00:00,105.97,106.45,105.86,106.23,19200.0,101.4432,101.9027,101.3379,101.6921,19200.0
2015-02-11 15:30:00,106.26,106.29,106.0,106.12,43800.0,101.7208,101.7496,101.4719,101.5868,43800.0
2015-02-12 09:30:00,106.39,106.6,105.9,106.02,23400.0,101.8453,102.0463,101.3762,101.4911,23400.0
2015-02-12 10:00:00,105.94,106.59,105.61,105.67,33700.0,101.4145,102.0367,101.0986,101.156,33700.0
2015-02-12 10:30:00,105.63,105.69,104.78,104.79,44900.0,101.1177,101.1752,100.3041,100.3136,44900.0
2015-02-12 11:00:00,104.79,105.13,104.66,104.93,38300.0,100.3136,100.6391,100.1892,100.4477,38300.0
2015-02-12 11:30:00,104.94,104.95,104.37,104.77,45300.0,100.4572,100.4668,99.9116,100.2945,45300.0
2015-02-12 12:00:00,104.73,105.12,104.65,104.77,41400.0,100.2562,100.6295,100.1796,100.2945,41400.0
2015-02-12 12:30:00,104.78,104.92,104.37,104.44,34300.0,100.3041,100.4381,99.9116,99.9786,34300.0
2015-02-12 13:00:00,104.47,104.92,104.42,104.56,23000.0,100.0073,100.4381,99.9594,100.0935,23000.0
2015-02-12 13:30:00,104.53,104.75,104.5,104.61,35700.0,100.0647,100.2753,100.036,100.1413,35700.0
2015-02-12 14:00:00,104.58,104.63,104.11,104.11,42200.0,100.1126,100.1605,99.6627,99.6627,42200.0
2015-02-12 14:30:00,104.09,104.14,103.79,103.83,60100.0,99.6435,99.6914,99.3563,99.3946,60100.0
2015-02-12 15:00:00,103.82,103.83,103.46,103.58,75900.0,99.3851,99.3946,99.0404,99.1553,75900.0
2015-02-12 15:30:00,103.59,104.21,103.56,104.06,245600.0,99.1649,99.7584,99.1362,99.6148,245600.0
2015-02-13 09:30:00,103.81,104.3,103.0,103.0,49500.0,99.3755,99.8446,98.6001,98.6001,49500.0
2015-02-13 10:00:00,103.0,103.41,102.86,103.41,47900.0,98.6001,98.9926,98.4661,98.9926,47900.0
2015-02-13 10:30:00,103.5,103.62,103.26,103.33,49600.0,99.0787,99.1936,98.849,98.916,49600.0
2015-02-13 11:00:00,103.37,103.68,103.36,103.49,51100.0,98.9543,99.251,98.9447,99.0692,51100.0
2015-02-13 11:30:00,103.5,103.78,103.31,103.74,42300.0,99.0787,99.3468,98.8969,99.3085,42300.0
2015-02-13 12:00:00,103.78,104.01,103.71,103.99,37000.0,99.3468,99.567,99.2798,99.5478,37000.0
2015-02-13 12:30:00,103.95,104.09,103.76,103.95,42700.0,99.5095,99.6435,99.3276,99.5095,42700.0
2015-02-13 13:00:00,103.96,104.5,103.96,104.5,31500.0,99.5191,100.036,99.5191,100.036,31500.0
2015-02-13 13:30:00,104.48,104.5,104.2,104.4,43700.0,100.0169,100.036,99.7488,99.9403,43700.0
2015-02-13 14:00:00,104.4,104.67,104.27,104.41,40700.0,99.9403,100.1988,99.8158,99.9499,40700.0
2015-02-13 14:30:00,104.41,104.5,104.21,104.45,41700.0,99.9499,100.036,99.7584,99.9882,41700.0
2015-02-13 15:00:00,104.44,104.9,104.44,104.86,61800.0,99.9786,100.4189,99.9786,100.3806,61800.0
2015-02-13 15:30:00,104.86,104.99,104.74,104.91,103900.0,100.3806,100.5051,100.2658,100.4285,103900.0
2015-02-17 09:30:00,104.79,105.22,104.5,105.09,53300.0,100.3136,100.7253,100.036,100.6008,53300.0
2015-02-17 10:00:00,105.1,106.04,105.08,106.04,26600.0,100.6104,101.5102,100.5912,101.5102,26600.0
2015-02-17 10:30:00,106.01,106.02,105.7,105.81,16200.0,101.4815,101.4911,101.1848,101.2901,16200.0
2015-02-17 11:00:00,105.81,106.06,105.75,105.99,17500.0,101.2901,101.5294,101.2326,101.4624,17500.0
2015-02-17 11:30:00,105.97,106.37,105.96,106.37,19400.0,101.4432,101.8261,101.4337,101.8261,19400.0
2015-02-17 12:00:00,106.34,106.45,106.27,106.44,9100.0,101.7974,101.9027,101.7304,101.8931,9100.0
2015-02-17 12:30:00,106.43,106.56,106.32,106.34,8900.0,101.8836,102.008,101.7783,101.7974,8900.0
2015-02-17 13:00:00,106.36,106.54,106.32,106.4,13700.0,101.8166,101.9889,101.7783,101.8549,13700.0
2015-02-17 13:30:00,106.38,106.52,106.31,106.37,14200.0,101.8357,101.9697,101.7687,101.8261,14200.0
2015-02-17 14:00:00,106.35,106.59,106.31,106.55,17600.0,101.807,102.0367,101.7687,101.9984,17600.0
2015-02-17 14:30:00,106.54,106.63,106.41,106.41,13500.0,101.9889,102.075,101.8644,101.8644,13500.0
2015-02-17 15:00:00,106.41,106.75,106.4,106.72,18800.0,101.8644,102.1899,101.8549,102.1612,18800.0
2015-02-17 15:30:00,106.71,106.79,106.48,106.76,54400.0,102.1516,102.2282,101.9314,102.1995,54400.0
2015-02-18 09:30:00,106.99,107.47,106.62,106.77,24900.0,102.4197,102.8791,102.0655,102.2091,24900.0
2015-02-18 10:00:00,106.76,106.76,106.35,106.35,14700.0,102.1995,102.1995,101.807,101.807,14700.0
2015-02-18 10:30:00,106.41,106.62,106.17,106.43,13200.0,101.8644,102.0655,101.6347,101.8836,13200.0
2015-02-18 11:00:00,106.45,106.49,105.94,106.06,12000.0,101.9027,101.941,101.4145,101.5294,12000.0
2015-02-18 11:30:00,106.1,106.71,106.1,106.61,15200.0,101.5677,102.1516,101.5677,102.0559,15200.0
2015-02-18 12:00:00,106.58,106.75,106.49,106.71,7800.0,102.0272,102.1899,101.941,102.1516,7800.0
2015-02-18 12:30:00,106.7,106.77,106.47,106.56,14300.0,102.142,102.2091,101.9219,102.008,14300.0
2015-02-18 13:00:00,106.57,106.66,106.4,106.54,16800.0,102.0176,102.1038,101.8549,101.9889,16800.0
2015-02-18 13:30:00,106.57,106.58,106.36,106.47,7800.0,102.0176,102.0272,101.8166,101.9219,7800.0
2015-02-18 14:00:00,106.53,106.89,106.53,106.59,19400.0,101.9793,102.3239,101.9793,102.0367,19400.0
2015-02-18 14:30:00,106.61,106.9,106.61,106.69,12600.0,102.0559,102.3335,102.0559,102.1325,12600.0
2015-02-18 15:00:00,106.69,106.93,106.69,106.91,12700.0,102.1325,102.3622,102.1325,102.3431,12700.0
2015-02-18 15:30:00,106.85,106.95,106.71,106.94,30900.0,102.2856,102.3814,102.1516,102.3718,30900.0
2015-02-19 09:30:00,106.9,107.29,106.6,107.15,19500.0,102.3335,102.7068,102.0463,102.5728,19500.0
2015-02-19 10:00:00,107.14,107.45,107.06,107.3,10500.0,102.5632,102.86,102.4867,102.7164,10500.0
2015-02-19 10:30:00,107.35,107.59,107.24,107.44,15500.0,102.7643,102.994,102.659,102.8504,15500.0
2015-02-19 11:00:00,107.48,107.72,107.4,107.61,18600.0,102.8887,103.1185,102.8121,103.0132,18600.0
2015-02-19 11:30:00,107.64,107.92,107.6,107.64,11300.0,103.0419,103.3099,103.0036,103.0419,11300.0
2015-02-19 12:00:00,107.58,107.6,107.21,107.22,11200.0,102.9845,103.0036,102.6303,102.6398,11200.0
2015-02-19 12:30:00,107.23,107.45,107.06,107.35,15700.0,102.6494,102.86,102.4867,102.7643,15700.0
2015-02-19 13:00:00,107.39,107.42,107.11,107.32,10000.0,102.8026,102.8313,102.5345,102.7356,10000.0
2015-02-19 13:30:00,107.27,107.27,107.12,107.24,6000.0,102.6877,102.6877,102.5441,102.659,6000.0
2015-02-19 14:00:00,107.25,107.65,107.24,107.62,12800.0,102.6685,103.0515,102.659,103.0227,12800.0
2015-02-19 14:30:00,107.65,107.84,107.65,107.76,13400.0,103.0515,103.2333,103.0515,103.1568,13400.0
2015-02-19 15:00:00,107.76,107.83,107.47,107.54,19900.0,103.1568,103.2238,102.8791,102.9462,19900.0
2015-02-19 15:30:00,107.54,107.57,107.03,107.18,38800.0,102.9462,102.9749,102.4579,102.6015,38800.0
2015-02-20 09:30:00,107.27,108.33,106.01,106.63,74900.0,102.6877,103.7024,101.4815,102.075,74900.0
2015-02-20 10:00:00,106.55,106.79,106.33,106.54,34200.0,101.9984,102.2282,101.7878,101.9889,34200.0
2015-02-20 10:30:00,106.56,107.65,106.47,107.41,49800.0,102.008,103.0515,101.9219,102.8217,49800.0
2015-02-20 11:00:00,107.36,107.53,106.7,107.36,183300.0,102.7738,102.9366,102.142,102.7738,183300.0
2015-02-20 11:30:00,107.36,107.79,107.06,107.08,29900.0,102.7738,103.1855,102.4867,102.5058,29900.0
2015-02-20 12:00:00,107.05,107.14,106.78,106.87,12500.0,102.4771,102.5632,102.2186,102.3048,12500.0
2015-02-20 12:30:00,106.81,107.12,106.78,107.05,10800.0,102.2473,102.5441,102.2186,102.4771,10800.0
2015-02-20 13:00:00,107.06,107.33,107.06,107.28,28200.0,102.4867,102.7451,102.4867,102.6973,28200.0
2015-02-20 13:30:00,107.31,107.51,107.1,107.49,20300.0,102.726,102.9174,102.525,102.8983,20300.0
2015-02-20 14:00:00,107.43,107.89,107.43,107.8,21800.0,102.8409,103.2812,102.8409,103.1951,21800.0
2015-02-20 14:30:00,107.78,107.86,107.38,107.38,23700.0,103.1759,103.2525,102.793,102.793,23700.0
2015-02-20 15:00:00,107.39,107.8,107.39,107.71,36300.0,102.8026,103.1951,102.8026,103.1089,36300.0
2015-02-20 15:30:00,107.7,107.92,107.64,107.85,67200.0,103.0993,103.3099,103.0419,103.2429,67200.0
2015-02-23 09:30:00,107.86,108.84,107.86,108.06,55800.0,103.2525,104.1906,103.2525,103.4439,55800.0
2015-02-23 10:00:00,108.06,108.1,107.35,107.6,60200.0,103.4439,103.4822,102.7643,103.0036,60200.0
2015-02-23 10:30:00,107.72,107.76,107.27,107.41,24700.0,103.1185,103.1568,102.6877,102.8217,24700.0
2015-02-23 11:00:00,107.43,108.11,107.43,107.88,17400.0,102.8409,103.4918,102.8409,103.2716,17400.0
2015-02-23 11:30:00,107.91,108.07,107.78,107.83,32800.0,103.3004,103.4535,103.1759,103.2238,32800.0
2015-02-23 12:00:00,107.88,108.14,107.88,107.91,12900.0,103.2716,103.5205,103.2716,103.3004,12900.0
2015-02-23 12:30:00,107.93,107.94,107.73,107.87,18500.0,103.3195,103.3291,103.128,103.2621,18500.0
2015-02-23 13:00:00,107.91,108.19,107.89,108.07,32800.0,103.3004,103.5684,103.2812,103.4535,32800.0
2015-02-23 13:30:00,108.12,108.32,108.05,108.13,31500.0,103.5014,103.6928,103.4344,103.511,31500.0
2015-02-23 14:00:00,108.15,108.18,107.89,108.0,98900.0,103.5301,103.5588,103.2812,103.3865,98900.0
2015-02-23 14:30:00,108.02,108.11,107.76,107.8,37100.0,103.4057,103.4918,103.1568,103.1951,37100.0
2015-02-23 15:00:00,107.79,108.16,107.77,108.1,149900.0,103.1855,103.5397,103.1663,103.4822,149900.0
2015-02-23 15:30:00,108.12,108.4,107.99,108.39,328200.0,103.5014,103.7694,103.3769,103.7598,328200.0
2015-02-24 09:30:00,108.39,109.78,108.05,109.67,28600.0,103.7598,105.0905,103.4344,104.9852,28600.0
2015-02-24 10:00:00,109.78,109.94,109.47,109.63,36200.0,105.0905,105.2436,104.7937,104.9469,36200.0
2015-02-24 10:30:00,109.59,109.84,109.39,109.78,18600.0,104.9086,105.1479,104.7171,105.0905,18600.0
2015-02-24 11:00:00,109.76,109.84,109.5,109.52,90500.0,105.0713,105.1479,104.8224,104.8416,90500.0
2015-02-24 11:30:00,109.52,109.53,109.01,109.14,27600.0,104.8416,104.8512,104.3534,104.4778,27600.0
2015-02-24 12:00:00,109.16,109.35,109.13,109.2,14000.0,104.497,104.6788,104.4682,104.5352,14000.0
2015-02-24 12:30:00,109.16,109.17,108.52,108.78,22600.0,104.497,104.5065,103.8843,104.1332,22600.0
2015-02-24 13:00:00,108.83,108.95,108.18,108.18,33100.0,104.1811,104.2959,103.5588,103.5588,33100.0
2015-02-24 13:30:00,108.2,108.52,108.2,108.46,33400.0,103.578,103.8843,103.578,103.8269,33400.0
2015-02-24 14:00:00,108.46,108.6,108.21,108.37,25800.0,103.8269,103.9609,103.5875,103.7407,25800.0
2015-02-24 14:30:00,108.42,108.54,108.24,108.44,27800.0,103.7886,103.9034,103.6163,103.8077,27800.0
2015-02-24 15:00:00,108.43,108.67,108.43,108.61,36000.0,103.7981,104.0279,103.7981,103.9705,36000.0
2015-02-24 15:30:00,108.61,108.73,108.33,108.52,126000.0,103.9705,104.0853,103.7024,103.8843,126000.0
2015-02-25 09:30:00,108.52,109.07,107.66,108.78,36900.0,103.8843,104.4108,103.061,104.1332,36900.0
2015-02-25 10:00:00,108.8,109.11,108.4,108.92,41800.0,104.1523,104.4491,103.7694,104.2672,41800.0
2015-02-25 10:30:00,108.91,108.93,108.2,108.42,17600.0,104.2576,104.2768,103.578,103.7886,17600.0
2015-02-25 11:00:00,108.48,109.17,108.42,109.16,17200.0,103.846,104.5065,103.7886,104.497,17200.0
2015-02-25 11:30:00,109.1,109.51,108.95,109.01,19200.0,104.4395,104.832,104.2959,104.3534,19200.0
2015-02-25 12:00:00,109.01,109.29,108.99,109.09,12500.0,104.3534,104.6214,104.3342,104.4299,12500.0
2015-02-25 12:30:00,109.09,109.21,108.93,109.06,15300.0,104.4299,104.5448,104.2768,104.4012,15300.0
2015-02-25 13:00:00,109.06,109.44,108.98,109.4,35700.0,104.4012,104.765,104.3246,104.7267,35700.0
2015-02-25 13:30:00,109.4,109.64,109.4,109.55,11400.0,104.7267,104.9565,104.7267,104.8703,11400.0
2015-02-25 14:00:00,109.55,109.55,109.02,109.12,13000.0,104.8703,104.8703,104.3629,104.4587,13000.0
2015-02-25 14:30:00,109.15,109.29,108.88,108.97,15700.0,104.4874,104.6214,104.2289,104.3151,15700.0
2015-02-25 15:00:00,108.98,108.99,108.75,108.92,22100.0,104.3246,104.3342,104.1045,104.2672,22100.0
2015-02-25 15:30:00,108.92,109.3,108.91,109.15,49700.0,104.2672,104.631,104.2576,104.4874,49700.0
2015-02-26 09:30:00,109.02,109.43,108.54,109.36,48400.0,104.4557,104.8485,103.9958,104.7815,48400.0
2015-02-26 10:00:00,109.36,110.99,109.3,110.59,79100.0,104.7815,106.3432,104.724,105.96,79100.0
2015-02-26 10:30:00,110.66,111.51,110.55,111.45,85000.0,106.0271,106.8415,105.9217,106.784,85000.0
2015-02-26 11:00:00,111.45,112.2,111.37,111.69,72600.0,106.784,107.5026,106.7073,107.0139,72600.0
2015-02-26 11:30:00,111.68,111.97,111.37,111.43,88700.0,107.0043,107.2822,106.7073,106.7648,88700.0
2015-02-26 12:00:00,111.36,111.98,111.1,111.84,62300.0,106.6977,107.2918,106.4486,107.1576,62300.0
2015-02-26 12:30:00,111.82,112.0,111.49,112.0,31800.0,107.1385,107.311,106.8223,107.311,31800.0
2015-02-26 13:00:00,112.03,112.72,112.0,112.32,53800.0,107.3397,108.0008,107.311,107.6176,53800.0
2015-02-26 13:30:00,112.35,112.43,112.01,112.23,37700.0,107.6463,107.7229,107.3205,107.5313,37700.0
2015-02-26 14:00:00,112.26,112.96,112.26,112.9,49500.0,107.5601,108.2308,107.5601,108.1733,49500.0
2015-02-26 14:30:00,112.9,113.07,112.72,112.72,71600.0,108.1733,108.3362,108.0008,108.0008,71600.0
2015-02-26 15:00:00,112.72,112.79,111.79,112.16,80700.0,108.0008,108.0679,107.1097,107.4643,80700.0
2015-02-26 15:30:00,112.19,112.79,112.11,112.48,137000.0,107.493,108.0679,107.4163,107.7709,137000.0
2015-02-27 09:30:00,112.49,114.88,112.3,113.59,96800.0,107.7804,110.0704,107.5984,108.8344,96800.0
2015-02-27 10:00:00,113.52,114.1,112.93,113.69,75000.0,108.7673,109.323,108.202,108.9302,75000.0
2015-02-27 10:30:00,113.67,113.73,112.93,113.31,50800.0,108.911,108.9685,108.202,108.5661,50800.0
2015-02-27 11:00:00,113.31,113.66,112.84,113.19,38300.0,108.5661,108.9015,108.1158,108.4511,38300.0
2015-02-27 11:30:00,113.34,113.73,113.26,113.61,33600.0,108.5948,108.9685,108.5182,108.8535,33600.0
2015-02-27 12:00:00,113.6,114.54,113.26,114.51,52100.0,108.844,109.7446,108.5182,109.7159,52100.0
2015-02-27 12:30:00,114.53,114.61,113.81,113.81,25900.0,109.735,109.8117,109.0452,109.0452,25900.0
2015-02-27 13:00:00,113.85,114.08,113.21,113.21,23300.0,109.0835,109.3039,108.4703,108.4703,23300.0
2015-02-27 13:30:00,113.23,113.63,113.05,113.63,34000.0,108.4895,108.8727,108.317,108.8727,34000.0
2015-02-27 14:00:00,113.64,113.84,113.44,113.46,37800.0,108.8823,109.0739,108.6907,108.7098,37800.0
2015-02-27 14:30:00,113.45,113.64,113.23,113.32,43100.0,108.7002,108.8823,108.4895,108.5757,43100.0
2015-02-27 15:00:00,113.33,113.81,113.2,113.71,62900.0,108.5853,109.0452,108.4607,108.9494,62900.0
2015-02-27 15:30:00,113.72,113.73,113.31,113.36,107600.0,108.9589,108.9685,108.5661,108.614,107600.0
2015-03-02 09:30:00,113.35,117.44,112.87,117.33,145200.0,108.6044,112.5232,108.1445,112.4178,145200.0
2015-03-02 10:00:00,117.33,117.61,115.25,115.45,96500.0,112.4178,112.6861,110.4249,110.6165,96500.0
2015-03-02 10:30:00,115.47,115.48,114.26,114.57,48300.0,110.6357,110.6453,109.4763,109.7734,48300.0
2015-03-02 11:00:00,114.6,114.6,113.58,113.68,33300.0,109.8021,109.8021,108.8248,108.9206,33300.0
2015-03-02 11:30:00,113.77,114.04,113.68,113.79,33900.0,109.0068,109.2655,108.9206,109.026,33900.0
2015-03-02 12:00:00,113.91,113.99,113.61,113.99,26800.0,109.141,109.2176,108.8535,109.2176,26800.0
2015-03-02 12:30:00,114.0,114.16,113.75,113.91,27000.0,109.2272,109.3805,108.9877,109.141,27000.0
2015-03-02 13:00:00,113.9,113.9,113.56,113.74,16800.0,109.1314,109.1314,108.8056,108.9781,16800.0
2015-03-02 13:30:00,113.71,114.07,113.7,114.07,18500.0,108.9494,109.2943,108.9398,109.2943,18500.0
2015-03-02 14:00:00,114.08,114.14,113.86,113.97,21500.0,109.3039,109.3614,109.0931,109.1985,21500.0
2015-03-02 14:30:00,113.97,114.29,113.95,114.23,46100.0,109.1985,109.5051,109.1793,109.4476,46100.0
2015-03-02 15:00:00,114.23,114.65,114.23,114.32,46800.0,109.4476,109.85,109.4476,109.5338,46800.0
2015-03-02 15:30:00,114.38,114.62,114.32,114.51,71500.0,109.5913,109.8213,109.5338,109.7159,71500.0
2015-03-03 09:30:00,113.88,114.26,113.21,113.75,36700.0,109.1122,109.4763,108.4703,108.9877,36700.0
2015-03-03 10:00:00,113.74,114.19,113.65,113.98,28600.0,108.9781,109.4093,108.8919,109.2081,28600.0
2015-03-03 10:30:00,113.97,114.09,113.38,113.45,26900.0,109.1985,109.3134,108.6332,108.7002,26900.0
2015-03-03 11:00:00,113.45,113.5,112.81,112.88,44900.0,108.7002,108.7482,108.087,108.1541,44900.0
2015-03-03 11:30:00,112.96,112.96,112.23,112.23,25200.0,108.2308,108.2308,107.5313,107.5313,25200.0
2015-03-03 12:00:00,112.22,112.4,111.97,111.99,15900.0,107.5217,107.6942,107.2822,107.3014,15900.0
2015-03-03 12:30:00,112.03,112.36,111.96,112.21,17100.0,107.3397,107.6559,107.2726,107.5122,17100.0
2015-03-03 13:00:00,112.21,112.38,112.11,112.19,20000.0,107.5122,107.675,107.4163,107.493,20000.0
2015-03-03 13:30:00,112.25,112.28,111.95,111.95,16600.0,107.5505,107.5792,107.263,107.263,16600.0
2015-03-03 14:00:00,111.96,112.29,111.85,112.26,26300.0,107.2726,107.5888,107.1672,107.5601,26300.0
2015-03-03 14:30:00,112.26,112.33,112.0,112.05,39900.0,107.5601,107.6271,107.311,107.3589,39900.0
2015-03-03 15:00:00,112.05,112.13,111.9,112.08,28300.0,107.3589,107.4355,107.2151,107.3876,28300.0
2015-03-03 15:30:00,112.11,112.82,112.03,112.72,83100.0,107.4163,108.0966,107.3397,108.0008,83100.0
2015-03-04 09:30:00,112.44,112.81,111.93,112.11,66900.0,107.7325,108.087,107.2439,107.4163,66900.0
2015-03-04 10:00:00,112.11,112.73,111.73,112.56,33300.0,107.4163,108.0104,107.0523,107.8475,33300.0
2015-03-04 10:30:00,112.51,113.7,112.46,113.7,44400.0,107.7996,108.9398,107.7517,108.9398,44400.0
2015-03-04 11:00:00,113.72,118.35,113.72,117.58,372500.0,108.9589,113.3951,108.9589,112.6573,372500.0
2015-03-04 11:30:00,117.7,117.78,115.39,115.7,218100.0,112.7723,112.849,110.559,110.856,218100.0
2015-03-04 12:00:00,115.62,116.0,114.9,115.43,67700.0,110.7794,111.1435,110.0895,110.5973,67700.0
2015-03-04 12:30:00,115.46,115.62,114.96,115.24,60200.0,110.6261,110.7794,110.147,110.4153,60200.0
2015-03-04 13:00:00,115.24,115.95,115.19,115.67,36800.0,110.4153,111.0956,110.3674,110.8273,36800.0
2015-03-04 13:30:00,115.66,115.68,115.3,115.5,23200.0,110.8177,110.8369,110.4728,110.6644,23200.0
2015-03-04 14:00:00,115.53,115.67,114.59,114.75,49700.0,110.6932,110.8273,109.7925,109.9458,49700.0
2015-03-04 14:30:00,114.78,115.09,114.75,115.06,57300.0,109.9746,110.2716,109.9458,110.2428,57300.0
2015-03-04 15:00:00,115.03,115.16,114.82,115.16,42900.0,110.2141,110.3387,110.0129,110.3387,42900.0
2015-03-04 15:30:00,115.13,115.87,115.08,115.78,94100.0,110.3099,111.0189,110.262,110.9327,94100.0
2015-03-05 09:30:00,115.76,116.86,114.31,114.74,64300.0,110.9135,111.9675,109.5242,109.9362,64300.0
2015-03-05 10:00:00,114.74,115.85,114.67,115.35,42900.0,109.9362,110.9998,109.8692,110.5207,42900.0
2015-03-05 10:30:00,115.46,115.47,114.51,114.51,33200.0,110.6261,110.6357,109.7159,109.7159,33200.0
2015-03-05 11:00:00,114.47,114.5,114.0,114.27,28100.0,109.6775,109.7063,109.2272,109.4859,28100.0
2015-03-05 11:30:00,114.29,114.64,114.27,114.33,23800.0,109.5051,109.8404,109.4859,109.5434,23800.0
2015-03-05 12:00:00,114.29,114.29,114.0,114.01,26700.0,109.5051,109.5051,109.2272,109.2368,26700.0
2015-03-05 12:30:00,114.05,114.31,113.89,113.94,26900.0,109.2751,109.5242,109.1218,109.1697,26900.0
2015-03-05 13:00:00,113.95,114.02,113.55,113.71,46000.0,109.1793,109.2464,108.7961,108.9494,46000.0
2015-03-05 13:30:00,113.67,113.94,113.62,113.94,27100.0,108.911,109.1697,108.8631,109.1697,27100.0
2015-03-05 14:00:00,113.97,114.55,113.97,114.3,34500.0,109.1985,109.7542,109.1985,109.5147,34500.0
2015-03-05 14:30:00,114.32,114.88,114.19,114.73,26200.0,109.5338,110.0704,109.4093,109.9267,26200.0
2015-03-05 15:00:00,114.76,114.76,114.51,114.65,19100.0,109.9554,109.9554,109.7159,109.85,19100.0
2015-03-05 15:30:00,114.64,114.93,114.56,114.86,65000.0,109.8404,110.1183,109.7638,110.0512,65000.0
2015-03-06 09:30:00,114.46,114.73,113.87,114.29,44100.0,109.668,109.9267,109.1027,109.5051,44100.0
2015-03-06 10:00:00,114.34,115.94,114.28,115.93,31300.0,109.553,111.086,109.4955,111.0764,31300.0
2015-03-06 10:30:00,115.88,116.12,115.45,115.7,44800.0,111.0285,111.2585,110.6165,110.856,44800.0
2015-03-06 11:00:00,115.65,115.71,114.47,114.47,50100.0,110.8081,110.8656,109.6775,109.6775,50100.0
2015-03-06 11:30:00,114.46,114.85,114.21,114.66,21500.0,109.668,110.0416,109.4284,109.8596,21500.0
2015-03-06 12:00:00,114.66,114.83,114.18,114.18,13900.0,109.8596,110.0225,109.3997,109.3997,13900.0
2015-03-06 12:30:00,114.22,114.54,114.17,114.22,16900.0,109.438,109.7446,109.3901,109.438,16900.0
2015-03-06 13:00:00,114.32,114.43,114.15,114.27,7300.0,109.5338,109.6392,109.3709,109.4859,7300.0
2015-03-06 13:30:00,114.23,114.42,114.07,114.34,11100.0,109.4476,109.6296,109.2943,109.553,11100.0
2015-03-06 14:00:00,114.29,114.42,114.0,114.02,13500.0,109.5051,109.6296,109.2272,109.2464,13500.0
2015-03-06 14:30:00,114.02,114.11,113.81,113.81,24400.0,109.2464,109.3326,109.0452,109.0452,24400.0
2015-03-06 15:00:00,113.87,114.18,113.86,113.97,19900.0,109.1027,109.3997,109.0931,109.1985,19900.0
2015-03-06 15:30:00,113.94,114.09,113.8,114.06,69400.0,109.1697,109.3134,109.0356,109.2847,69400.0
2015-03-09 09:30:00,114.23,114.5,114.0,114.29,37200.0,109.4476,109.7063,109.2272,109.5051,37200.0
2015-03-09 10:00:00,114.29,114.52,113.88,113.88,30600.0,109.5051,109.7254,109.1122,109.1122,30600.0
2015-03-09 10:30:00,113.92,113.95,113.61,113.71,48100.0,109.1506,109.1793,108.8535,108.9494,48100.0
2015-03-09 11:00:00,113.77,113.8,113.29,113.59,27900.0,109.0068,109.0356,108.5469,108.8344,27900.0
2015-03-09 11:30:00,113.6,113.84,113.52,113.61,28700.0,108.844,109.0739,108.7673,108.8535,28700.0
2015-03-09 12:00:00,113.63,113.69,113.16,113.32,19300.0,108.8727,108.9302,108.4224,108.5757,19300.0
2015-03-09 12:30:00,113.29,113.29,113.02,113.18,17000.0,108.5469,108.5469,108.2882,108.4415,17000.0
2015-03-09 13:00:00,113.16,113.32,113.02,113.17,18600.0,108.4224,108.5757,108.2882,108.432,18600.0
2015-03-09 13:30:00,113.16,113.62,113.04,113.62,41300.0,108.4224,108.8631,108.3074,108.8631,41300.0
2015-03-09 14:00:00,113.65,113.75,113.47,113.63,36400.0,108.8919,108.9877,108.7194,108.8727,36400.0
2015-03-09 14:30:00,113.59,113.67,113.33,113.67,27900.0,108.8344,108.911,108.5853,108.911,27900.0
2015-03-09 15:00:00,113.64,113.67,113.52,113.59,31100.0,108.8823,108.911,108.7673,108.8344,31100.0
2015-03-09 15:30:00,113.58,113.86,113.52,113.54,79000.0,108.8248,109.0931,108.7673,108.7865,79000.0
2015-03-10 09:30:00,112.43,112.69,111.73,112.39,31200.0,107.7229,107.9721,107.0523,107.6846,31200.0
2015-03-10 10:00:00,112.31,112.57,112.0,112.5,63300.0,107.608,107.8571,107.311,107.79,63300.0
2015-03-10 10:30:00,112.38,113.53,112.17,113.53,72100.0,107.675,108.7769,107.4738,108.7769,72100.0
2015-03-10 11:00:00,113.42,113.71,113.02,113.66,22900.0,108.6715,108.9494,108.2882,108.9015,22900.0
2015-03-10 11:30:00,113.66,113.9,113.52,113.6,13800.0,108.9015,109.1314,108.7673,108.844,13800.0
2015-03-10 12:00:00,113.53,113.68,113.43,113.5,41800.0,108.7769,108.9206,108.6811,108.7482,41800.0
2015-03-10 12:30:00,113.5,113.69,113.34,113.44,14900.0,108.7482,108.9302,108.5948,108.6907,14900.0
2015-03-10 13:00:00,113.41,114.11,113.4,113.84,16500.0,108.6619,109.3326,108.6523,109.0739,16500.0
2015-03-10 13:30:00,113.78,113.78,113.55,113.57,15100.0,109.0164,109.0164,108.7961,108.8152,15100.0
2015-03-10 14:00:00,113.54,113.81,113.27,113.33,28100.0,108.7865,109.0452,108.5278,108.5853,28100.0
2015-03-10 14:30:00,113.3,113.38,113.06,113.12,15200.0,108.5565,108.6332,108.3266,108.3841,15200.0
2015-03-10 15:00:00,113.07,113.36,112.96,113.18,27900.0,108.3362,108.614,108.2308,108.4415,27900.0
2015-03-10 15:30:00,113.11,113.28,113.0,113.01,55600.0,108.3745,108.5374,108.2691,108.2787,55600.0
2015-03-11 09:30:00,113.29,114.29,112.76,114.0,36500.0,108.5469,109.5051,108.0391,109.2272,36500.0
2015-03-11 10:00:00,113.91,114.21,113.48,113.81,25200.0,109.141,109.4284,108.729,109.0452,25200.0
2015-03-11 10:30:00,113.86,113.86,113.42,113.74,42000.0,109.0931,109.0931,108.6715,108.9781,42000.0
2015-03-11 11:00:00,113.8,114.26,113.8,114.0,16000.0,109.0356,109.4763,109.0356,109.2272,16000.0
2015-03-11 11:30:00,114.0,114.33,113.83,114.31,37600.0,109.2272,109.5434,109.0643,109.5242,37600.0
2015-03-11 12:00:00,114.33,114.7,114.21,114.64,10900.0,109.5434,109.8979,109.4284,109.8404,10900.0
2015-03-11 12:30:00,114.63,114.63,114.43,114.52,18700.0,109.8308,109.8308,109.6392,109.7254,18700.0
2015-03-11 13:00:00,114.57,114.78,114.52,114.61,13200.0,109.7734,109.9746,109.7254,109.8117,13200.0
2015-03-11 13:30:00,114.6,114.61,114.29,114.54,26000.0,109.8021,109.8117,109.5051,109.7446,26000.0
2015-03-11 14:00:00,114.6,115.08,114.5,114.76,15700.0,109.8021,110.262,109.7063,109.9554,15700.0
2015-03-11 14:30:00,114.71,114.76,114.37,114.55,19300.0,109.9075,109.9554,109.5817,109.7542,19300.0
2015-03-11 15:00:00,114.52,114.53,114.16,114.23,21400.0,109.7254,109.735,109.3805,109.4476,21400.0
2015-03-11 15:30:00,114.17,114.22,113.89,113.96,78100.0,109.3901,109.438,109.1218,109.1889,78100.0
2015-03-12 09:30:00,114.42,115.24,114.42,115.13,23900.0,109.6296,110.4153,109.6296,110.3099,23900.0
2015-03-12 10:00:00,115.24,115.24,114.35,114.38,14300.0,110.4153,110.4153,109.5626,109.5913,14300.0
2015-03-12 10:30:00,114.38,114.45,114.08,114.22,42900.0,109.5913,109.6584,109.3039,109.438,42900.0
2015-03-12 11:00:00,114.15,114.26,113.99,114.08,23200.0,109.3709,109.4763,109.2176,109.3039,23200.0
2015-03-12 11:30:00,114.09,114.22,114.06,114.13,11100.0,109.3134,109.438,109.2847,109.3518,11100.0
2015-03-12 12:00:00,114.17,114.28,113.97,114.1,22800.0,109.3901,109.4955,109.1985,109.323,22800.0
2015-03-12 12:30:00,114.1,114.25,114.08,114.09,16400.0,109.323,109.4668,109.3039,109.3134,16400.0
2015-03-12 13:00:00,114.07,114.45,113.99,114.4,27300.0,109.2943,109.6584,109.2176,109.6105,27300.0
2015-03-12 13:30:00,114.4,114.43,114.19,114.28,19000.0,109.6105,109.6392,109.4093,109.4955,19000.0
2015-03-12 14:00:00,114.28,114.28,113.97,114.0,22000.0,109.4955,109.4955,109.1985,109.2272,22000.0
2015-03-12 14:30:00,114.0,114.2,113.93,113.96,62800.0,109.2272,109.4188,109.1601,109.1889,62800.0
2015-03-12 15:00:00,113.97,114.44,113.9,113.92,107700.0,109.1985,109.6488,109.1314,109.1506,107700.0
2015-03-12 15:30:00,113.9,114.65,113.88,114.45,196700.0,109.1314,109.85,109.1122,109.6584,196700.0
2015-03-13 09:30:00,114.09,115.08,113.79,114.35,27400.0,109.3134,110.262,109.026,109.5626,27400.0
2015-03-13 10:00:00,114.25,114.33,113.87,114.02,22600.0,109.4668,109.5434,109.1027,109.2464,22600.0
2015-03-13 10:30:00,113.96,114.23,113.81,113.92,25500.0,109.1889,109.4476,109.0452,109.1506,25500.0
2015-03-13 11:00:00,113.97,114.1,113.67,113.67,13500.0,109.1985,109.323,108.911,108.911,13500.0
2015-03-13 11:30:00,113.67,113.74,113.28,113.57,15400.0,108.911,108.9781,108.5374,108.8152,15400.0
2015-03-13 12:00:00,113.64,113.83,113.49,113.62,10800.0,108.8823,109.0643,108.7386,108.8631,10800.0
2015-03-13 12:30:00,113.62,114.07,113.61,113.86,18500.0,108.8631,109.2943,108.8535,109.0931,18500.0
2015-03-13 13:00:00,113.79,113.79,113.44,113.44,8900.0,109.026,109.026,108.6907,108.6907,8900.0
2015-03-13 13:30:00,113.51,113.69,113.45,113.47,12100.0,108.7577,108.9302,108.7002,108.7194,12100.0
2015-03-13 14:00:00,113.48,113.66,113.43,113.65,11000.0,108.729,108.9015,108.6811,108.8919,11000.0
2015-03-13 14:30:00,113.66,113.73,113.33,113.5,20400.0,108.9015,108.9685,108.5853,108.7482,20400.0
2015-03-13 15:00:00,113.51,113.8,113.44,113.8,12100.0,108.7577,109.0356,108.6907,109.0356,12100.0
2015-03-13 15:30:00,113.83,114.23,113.65,114.08,44000.0,109.0643,109.4476,108.8919,109.3039,44000.0
2015-03-16 09:30:00,114.9,116.2,114.74,115.94,40500.0,110.0895,111.3351,109.9362,111.086,40500.0
2015-03-16 10:00:00,116.03,116.43,115.76,115.92,32000.0,111.1722,111.5555,110.9135,111.0668,32000.0
2015-03-16 10:30:00,115.92,115.92,115.29,115.52,25300.0,111.0668,111.0668,110.4632,110.6836,25300.0
2015-03-16 11:00:00,115.52,115.73,115.45,115.59,32400.0,110.6836,110.8848,110.6165,110.7506,32400.0
2015-03-16 11:30:00,115.61,116.2,115.58,115.9,43900.0,110.7698,111.3351,110.7411,111.0477,43900.0
2015-03-16 12:00:00,115.89,115.94,115.77,115.83,17100.0,111.0381,111.086,110.9231,110.9806,17100.0
2015-03-16 12:30:00,115.8,115.93,115.73,115.76,37100.0,110.9519,111.0764,110.8848,110.9135,37100.0
2015-03-16 13:00:00,115.78,115.92,115.72,115.87,14000.0,110.9327,111.0668,110.8752,111.0189,14000.0
2015-03-16 13:30:00,115.87,115.89,115.78,115.84,24600.0,111.0189,111.0381,110.9327,110.9902,24600.0
2015-03-16 14:00:00,115.85,115.96,115.75,115.93,32800.0,110.9998,111.1052,110.904,111.0764,32800.0
2015-03-16 14:30:00,115.94,116.04,115.71,115.9,37800.0,111.086,111.1818,110.8656,111.0477,37800.0
2015-03-16 15:00:00,115.95,116.01,115.76,115.8,38600.0,111.0956,111.1531,110.9135,110.9519,38600.0
2015-03-16 15:30:00,115.82,116.2,115.76,116.14,99200.0,110.971,111.3351,110.9135,111.2776,99200.0
2015-03-17 09:30:00,115.97,116.31,115.06,115.42,29100.0,111.1147,111.4405,110.2428,110.5878,29100.0
2015-03-17 10:00:00,115.42,116.14,115.42,116.07,33700.0,110.5878,111.2776,110.5878,111.2106,33700.0
2015-03-17 10:30:00,116.07,116.29,115.72,115.77,81800.0,111.2106,111.4213,110.8752,110.9231,81800.0
2015-03-17 11:00:00,115.71,116.02,115.68,115.93,46900.0,110.8656,111.1626,110.8369,111.0764,46900.0
2015-03-17 11:30:00,115.88,116.0,115.39,115.55,46800.0,111.0285,111.1435,110.559,110.7123,46800.0
2015-03-17 12:00:00,115.54,116.03,115.42,116.0,32300.0,110.7027,111.1722,110.5878,111.1435,32300.0
2015-03-17 12:30:00,115.97,116.0,115.86,115.95,23800.0,111.1147,111.1435,111.0093,111.0956,23800.0
2015-03-17 13:00:00,115.95,116.18,115.87,116.16,22600.0,111.0956,111.3159,111.0189,111.2968,22600.0
2015-03-17 13:30:00,116.15,116.45,116.12,116.38,24600.0,111.2872,111.5746,111.2585,111.5076,24600.0
2015-03-17 14:00:00,116.37,116.42,116.13,116.36,47100.0,111.498,111.5459,111.268,111.4884,47100.0
2015-03-17 14:30:00,116.31,116.42,116.22,116.34,32200.0,111.4405,111.5459,111.3543,111.4692,32200.0
2015-03-17 15:00:00,116.36,116.38,116.25,116.33,33300.0,111.4884,111.5076,111.383,111.4597,33300.0
2015-03-17 15:30:00,116.35,116.38,116.11,116.13,50700.0,111.4788,111.5076,111.2489,111.268,50700.0
2015-03-18 09:30:00,116.18,116.85,115.62,116.71,27500.0,111.3159,111.9579,110.7794,111.8238,27500.0
2015-03-18 10:00:00,116.7,116.7,116.12,116.29,19300.0,111.8142,111.8142,111.2585,111.4213,19300.0
2015-03-18 10:30:00,116.41,116.55,116.24,116.55,14300.0,111.5363,111.6705,111.3734,111.6705,14300.0
2015-03-18 11:00:00,116.63,116.65,116.32,116.52,34300.0,111.7471,111.7663,111.4501,111.6417,34300.0
2015-03-18 11:30:00,116.52,116.64,116.4,116.63,17200.0,111.6417,111.7567,111.5267,111.7471,17200.0
2015-03-18 12:00:00,116.57,116.65,116.37,116.5,15200.0,111.6896,111.7663,111.498,111.6226,15200.0
2015-03-18 12:30:00,116.52,116.65,116.44,116.49,15900.0,111.6417,111.7663,111.5651,111.613,15900.0
2015-03-18 13:00:00,116.5,116.59,116.35,116.45,27800.0,111.6226,111.7088,111.4788,111.5746,27800.0
2015-03-18 13:30:00,116.46,116.58,116.23,116.53,36200.0,111.5842,111.6992,111.3639,111.6513,36200.0
2015-03-18 14:00:00,116.54,117.34,116.37,116.98,137000.0,111.6609,112.4274,111.498,112.0825,137000.0
2015-03-18 14:30:00,116.98,117.54,116.93,117.18,49400.0,112.0825,112.619,112.0345,112.2741,49400.0
2015-03-18 15:00:00,117.2,117.68,117.19,117.24,78600.0,112.2932,112.7531,112.2837,112.3316,78600.0
2015-03-18 15:30:00,117.27,117.38,117.01,117.29,118700.0,112.3603,112.4657,112.1112,112.3795,118700.0
2015-03-19 09:30:00,117.24,117.66,116.99,117.55,42600.0,112.3316,112.734,112.092,112.6286,42600.0
2015-03-19 10:00:00,117.68,118.12,117.39,118.08,41700.0,112.7531,113.1747,112.4753,113.1364,41700.0
2015-03-19 10:30:00,118.03,118.44,117.94,118.17,57600.0,113.0885,113.4813,113.0023,113.2226,57600.0
2015-03-19 11:00:00,118.11,118.45,118.08,118.36,22100.0,113.1651,113.4909,113.1364,113.4047,22100.0
2015-03-19 11:30:00,118.26,118.45,118.05,118.38,21000.0,113.3089,113.4909,113.1077,113.4238,21000.0
2015-03-19 12:00:00,118.49,118.87,118.4,118.83,11600.0,113.5292,113.8933,113.443,113.855,11600.0
2015-03-19 12:30:00,118.82,118.83,118.52,118.68,17300.0,113.8454,113.855,113.558,113.7113,17300.0
2015-03-19 13:00:00,118.68,119.07,118.64,119.0,26800.0,113.7113,114.085,113.673,114.0179,26800.0
2015-03-19 13:30:00,119.0,119.11,118.71,118.73,40100.0,114.0179,114.1233,113.74,113.7592,40100.0
2015-03-19 14:00:00,118.79,119.02,118.67,118.86,29700.0,113.8167,114.037,113.7017,113.8837,29700.0
2015-03-19 14:30:00,118.86,119.05,118.74,119.04,15900.0,113.8837,114.0658,113.7688,114.0562,15900.0
2015-03-19 15:00:00,118.99,119.12,118.87,119.01,18600.0,114.0083,114.1329,113.8933,114.0275,18600.0
2015-03-19 15:30:00,119.0,119.12,118.72,118.73,73900.0,114.0179,114.1329,113.7496,113.7592,73900.0
2015-03-20 09:30:00,119.49,119.49,118.29,119.11,98600.0,114.4874,114.4874,113.3376,114.1233,98600.0
2015-03-20 10:00:00,119.07,119.81,119.0,119.49,53100.0,114.085,114.794,114.0179,114.4874,53100.0
2015-03-20 10:30:00,119.52,119.83,119.47,119.72,17800.0,114.5161,114.8131,114.4682,114.7077,17800.0
2015-03-20 11:00:00,119.73,119.91,119.68,119.89,16600.0,114.7173,114.8898,114.6694,114.8706,16600.0
2015-03-20 11:30:00,119.93,119.93,119.45,119.45,28500.0,114.9089,114.9089,114.449,114.449,28500.0
2015-03-20 12:00:00,119.42,119.54,118.8,118.8,22700.0,114.4203,114.5353,113.8263,113.8263,22700.0
2015-03-20 12:30:00,118.87,118.97,118.67,118.88,11400.0,113.8933,113.9891,113.7017,113.9029,11400.0
2015-03-20 13:00:00,118.86,118.91,118.64,118.7,9400.0,113.8837,113.9317,113.673,113.7304,9400.0
2015-03-20 13:30:00,118.72,118.81,118.55,118.69,22100.0,113.7496,113.8358,113.5867,113.7209,22100.0
2015-03-20 14:00:00,118.69,118.77,118.65,118.7,18100.0,113.7209,113.7975,113.6825,113.7304,18100.0
2015-03-20 14:30:00,118.69,118.86,118.68,118.85,18400.0,113.7209,113.8837,113.7113,113.8742,18400.0
2015-03-20 15:00:00,118.86,118.94,118.44,118.6,30200.0,113.8837,113.9604,113.4813,113.6346,30200.0
2015-03-20 15:30:00,118.6,118.94,118.58,118.74,100400.0,113.6346,113.9604,113.6155,113.7688,100400.0
2015-03-23 09:30:00,119.12,121.5,119.12,120.73,51800.0,114.1329,116.4132,114.1329,115.6755,51800.0
2015-03-23 10:00:00,120.71,121.48,120.7,121.24,55200.0,115.6563,116.3941,115.6467,116.1641,55200.0
2015-03-23 10:30:00,121.13,121.13,120.78,120.93,24700.0,116.0587,116.0587,115.7234,115.8671,24700.0
2015-03-23 11:00:00,120.93,121.55,120.93,121.35,31500.0,115.8671,116.4611,115.8671,116.2695,31500.0
2015-03-23 11:30:00,121.32,121.39,121.07,121.19,21800.0,116.2408,116.3078,116.0012,116.1162,21800.0
2015-03-23 12:00:00,121.18,121.36,121.03,121.13,19900.0,116.1066,116.2791,115.9629,116.0587,19900.0
2015-03-23 12:30:00,121.14,121.38,121.07,121.17,19600.0,116.0683,116.2982,116.0012,116.097,19600.0
2015-03-23 13:00:00,121.12,121.12,120.93,121.07,24800.0,116.0491,116.0491,115.8671,116.0012,24800.0
2015-03-23 13:30:00,121.08,121.31,120.9,121.09,17600.0,116.0108,116.2312,115.8383,116.0204,17600.0
2015-03-23 14:00:00,121.09,121.31,120.9,121.31,22600.0,116.0204,116.2312,115.8383,116.2312,22600.0
2015-03-23 14:30:00,121.29,121.55,121.19,121.46,20800.0,116.212,116.4611,116.1162,116.3749,20800.0
2015-03-23 15:00:00,121.38,121.75,121.35,121.69,25900.0,116.2982,116.6528,116.2695,116.5953,25900.0
2015-03-23 15:30:00,121.72,121.73,121.31,121.34,95500.0,116.624,116.6336,116.2312,116.2599,95500.0
2015-03-24 09:30:00,121.01,121.38,120.14,120.17,30200.0,115.9437,116.2982,115.1102,115.1389,30200.0
2015-03-24 10:00:00,120.13,120.88,120.13,120.88,20300.0,115.1006,115.8192,115.1006,115.8192,20300.0
2015-03-24 10:30:00,120.76,120.94,120.7,120.84,14600.0,115.7042,115.8767,115.6467,115.7809,14600.0
2015-03-24 11:00:00,120.77,120.97,120.21,120.21,19700.0,115.7138,115.9054,115.1772,115.1772,19700.0
2015-03-24 11:30:00,120.25,120.31,119.83,120.17,25400.0,115.2156,115.273,114.8131,115.1389,25400.0
2015-03-24 12:00:00,120.15,120.27,119.85,119.91,32700.0,115.1197,115.2347,114.8323,114.8898,32700.0
2015-03-24 12:30:00,119.91,119.95,119.44,119.44,11400.0,114.8898,114.9281,114.4395,114.4395,11400.0
2015-03-24 13:00:00,119.48,119.63,119.26,119.32,14300.0,114.4778,114.6215,114.267,114.3245,14300.0
2015-03-24 13:30:00,119.29,119.68,119.23,119.62,12800.0,114.2957,114.6694,114.2383,114.6119,12800.0
2015-03-24 14:00:00,119.61,119.63,119.45,119.5,8600.0,114.6023,114.6215,114.449,114.497,8600.0
2015-03-24 14:30:00,119.49,119.79,119.42,119.74,25400.0,114.4874,114.7748,114.4203,114.7269,25400.0
2015-03-24 15:00:00,119.76,120.11,119.76,120.02,57100.0,114.7461,115.0814,114.7461,114.9952,57100.0
2015-03-24 15:30:00,120.03,120.18,119.99,120.01,49500.0,115.0048,115.1485,114.9664,114.9856,49500.0
2015-03-25 09:30:00,120.14,121.0,119.88,120.62,40300.0,115.1102,115.9342,114.861,115.5701,40300.0
2015-03-25 10:00:00,120.65,121.82,120.64,121.82,34900.0,115.5988,116.7198,115.5892,116.7198,34900.0
2015-03-25 10:30:00,121.75,121.95,120.89,120.91,39900.0,116.6528,116.8444,115.8288,115.8479,39900.0
2015-03-25 11:00:00,120.93,121.03,120.4,120.4,20100.0,115.8671,115.9629,115.3593,115.3593,20100.0
2015-03-25 11:30:00,120.34,120.34,118.7,119.22,92900.0,115.3018,115.3018,113.7304,114.2287,92900.0
2015-03-25 12:00:00,119.29,119.91,119.22,119.65,28500.0,114.2957,114.8898,114.2287,114.6407,28500.0
2015-03-25 12:30:00,119.61,119.61,118.97,119.08,25000.0,114.6023,114.6023,113.9891,114.0945,25000.0
2015-03-25 13:00:00,119.07,119.17,118.5,118.62,27000.0,114.085,114.1808,113.5388,113.6538,27000.0
2015-03-25 13:30:00,118.66,118.66,118.21,118.38,36500.0,113.6921,113.6921,113.261,113.4238,36500.0
2015-03-25 14:00:00,118.33,118.9,118.29,118.9,33300.0,113.3759,113.9221,113.3376,113.9221,33300.0
2015-03-25 14:30:00,118.9,118.92,118.46,118.64,20800.0,113.9221,113.9412,113.5005,113.673,20800.0
2015-03-25 15:00:00,118.64,118.65,118.19,118.23,29400.0,113.673,113.6825,113.2418,113.2801,29400.0
2015-03-25 15:30:00,118.21,118.32,117.78,118.02,96600.0,113.261,113.3664,112.849,113.0789,96600.0
2015-03-26 09:30:00,117.7,117.7,116.51,116.91,38500.0,112.7723,112.7723,111.6321,112.0154,38500.0
2015-03-26 10:00:00,116.98,117.34,116.33,116.6,46900.0,112.0825,112.4274,111.4597,111.7184,46900.0
2015-03-26 10:30:00,116.57,117.5,116.48,117.39,38400.0,111.6896,112.5807,111.6034,112.4753,38400.0
2015-03-26 11:00:00,117.34,117.54,117.16,117.26,52100.0,112.4274,112.619,112.2549,112.3507,52100.0
2015-03-26 11:30:00,117.27,117.71,117.23,117.38,20900.0,112.3603,112.7819,112.322,112.4657,20900.0
2015-03-26 12:00:00,117.38,117.44,116.81,116.93,40600.0,112.4657,112.5232,111.9196,112.0345,40600.0
2015-03-26 12:30:00,116.97,117.46,116.86,117.4,23100.0,112.0729,112.5424,111.9675,112.4849,23100.0
2015-03-26 13:00:00,117.41,117.49,117.15,117.49,25700.0,112.4945,112.5711,112.2453,112.5711,25700.0
2015-03-26 13:30:00,117.5,118.25,117.41,117.99,23000.0,112.5807,113.2993,112.4945,113.0502,23000.0
2015-03-26 14:00:00,118.02,118.07,117.58,117.58,65100.0,113.0789,113.1268,112.6573,112.6573,65100.0
2015-03-26 14:30:00,117.59,117.78,117.39,117.39,23100.0,112.6669,112.849,112.4753,112.4753,23100.0
2015-03-26 15:00:00,117.38,117.57,117.28,117.46,14300.0,112.4657,112.6478,112.3699,112.5424,14300.0
2015-03-26 15:30:00,117.41,117.67,117.32,117.37,54200.0,112.4945,112.7436,112.4082,112.4561,54200.0
2015-03-27 09:30:00,117.41,118.15,117.41,117.69,21700.0,112.4945,113.2035,112.4945,112.7627,21700.0
2015-03-27 10:00:00,117.59,118.03,117.52,117.92,28300.0,112.6669,113.0885,112.5998,112.9831,28300.0
2015-03-27 10:30:00,117.88,118.27,117.7,118.27,40100.0,112.9448,113.3184,112.7723,113.3184,40100.0
2015-03-27 11:00:00,118.28,118.38,118.08,118.17,46800.0,113.328,113.4238,113.1364,113.2226,46800.0
2015-03-27 11:30:00,118.27,118.37,118.04,118.19,19000.0,113.3184,113.4143,113.0981,113.2418,19000.0
2015-03-27 12:00:00,118.2,118.28,118.06,118.19,34000.0,113.2514,113.328,113.1172,113.2418,34000.0
2015-03-27 12:30:00,118.22,118.24,118.01,118.06,13800.0,113.2705,113.2897,113.0693,113.1172,13800.0
2015-03-27 13:00:00,118.05,118.09,118.0,118.02,30500.0,113.1077,113.146,113.0598,113.0789,30500.0
2015-03-27 13:30:00,118.05,118.22,117.92,118.02,21200.0,113.1077,113.2705,112.9831,113.0789,21200.0
2015-03-27 14:00:00,118.04,118.33,118.01,118.13,15400.0,113.0981,113.3759,113.0693,113.1843,15400.0
2015-03-27 14:30:00,118.1,118.22,117.97,118.06,16700.0,113.1556,113.2705,113.031,113.1172,16700.0
2015-03-27 15:00:00,118.11,118.26,118.06,118.17,21800.0,113.1651,113.3089,113.1172,113.2226,21800.0
2015-03-27 15:30:00,118.16,118.31,118.0,118.07,45600.0,113.2131,113.3568,113.0598,113.1268,45600.0
2015-03-30 09:30:00,119.09,119.83,119.09,119.5,29000.0,114.1041,114.8131,114.1041,114.497,29000.0
2015-03-30 10:00:00,119.57,119.7,119.29,119.64,19200.0,114.564,114.6886,114.2957,114.6311,19200.0
2015-03-30 10:30:00,119.67,120.38,119.67,120.34,42500.0,114.6598,115.3401,114.6598,115.3018,42500.0
2015-03-30 11:00:00,120.3,120.46,120.18,120.41,59400.0,115.2635,115.4168,115.1485,115.3689,59400.0
2015-03-30 11:30:00,120.4,120.41,119.99,120.1,11000.0,115.3593,115.3689,114.9664,115.0718,11000.0
2015-03-30 12:00:00,120.11,120.28,119.98,120.02,6700.0,115.0814,115.2443,114.9569,114.9952,6700.0
2015-03-30 12:30:00,120.03,120.15,119.86,120.12,22000.0,115.0048,115.1197,114.8419,115.091,22000.0
2015-03-30 13:00:00,120.12,120.27,120.04,120.27,13100.0,115.091,115.2347,115.0143,115.2347,13100.0
2015-03-30 13:30:00,120.31,120.34,120.1,120.22,12900.0,115.273,115.3018,115.0718,115.1868,12900.0
2015-03-30 14:00:00,120.26,120.36,120.08,120.08,10800.0,115.2251,115.3209,115.0527,115.0527,10800.0
2015-03-30 14:30:00,120.11,120.18,119.97,120.0,23100.0,115.0814,115.1485,114.9473,114.976,23100.0
2015-03-30 15:00:00,120.02,120.14,119.89,119.96,29000.0,114.9952,115.1102,114.8706,114.9377,29000.0
2015-03-30 15:30:00,119.95,120.03,119.82,119.98,98100.0,114.9281,115.0048,114.8036,114.9569,98100.0
2015-03-31 09:30:00,119.2,120.07,118.69,119.27,65800.0,114.2095,115.0431,113.7209,114.2766,65800.0
2015-03-31 10:00:00,119.27,119.82,119.02,119.22,90700.0,114.2766,114.8036,114.037,114.2287,90700.0
2015-03-31 10:30:00,119.3,119.74,119.16,119.54,33900.0,114.3053,114.7269,114.1712,114.5353,33900.0
2015-03-31 11:00:00,119.56,119.86,119.34,119.34,25400.0,114.5544,114.8419,114.3437,114.3437,25400.0
2015-03-31 11:30:00,119.26,119.29,119.05,119.21,50400.0,114.267,114.2957,114.0658,114.2191,50400.0
2015-03-31 12:00:00,119.18,119.18,119.01,119.03,29400.0,114.1903,114.1903,114.0275,114.0466,29400.0
2015-03-31 12:30:00,119.06,119.45,118.92,119.2,33900.0,114.0754,114.449,113.9412,114.2095,33900.0
2015-03-31 13:00:00,119.23,119.24,118.89,119.02,50400.0,114.2383,114.2478,113.9125,114.037,50400.0
2015-03-31 13:30:00,119.04,119.6,119.04,119.07,19900.0,114.0562,114.5928,114.0562,114.085,19900.0
2015-03-31 14:00:00,119.07,119.36,118.62,118.64,38200.0,114.085,114.3628,113.6538,113.673,38200.0
2015-03-31 14:30:00,118.67,118.8,118.36,118.41,62900.0,113.7017,113.8263,113.4047,113.4526,62900.0
2015-03-31 15:00:00,118.41,118.43,117.69,117.69,56200.0,113.4526,113.4717,112.7627,112.7627,56200.0
2015-03-31 15:30:00,117.7,117.99,117.59,117.65,127200.0,112.7723,113.0502,112.6669,112.7244,127200.0
2015-04-01 09:30:00,115.9,116.63,112.04,112.38,331300.0,111.0477,111.7471,107.3493,107.675,331300.0
2015-04-01 10:00:00,112.43,113.38,112.07,112.07,404900.0,107.7229,108.6332,107.378,107.378,404900.0
2015-04-01 10:30:00,112.11,112.36,111.17,111.44,416100.0,107.4163,107.6559,106.5157,106.7744,416100.0
2015-04-01 11:00:00,111.48,111.92,111.11,111.22,206500.0,106.8127,107.2343,106.4582,106.5636,206500.0
2015-04-01 11:30:00,111.22,111.36,109.83,110.45,256200.0,106.5636,106.6977,105.2318,105.8258,256200.0
2015-04-01 12:00:00,110.46,113.37,110.32,113.28,222900.0,105.8354,108.6236,105.7013,108.5374,222900.0
2015-04-01 12:30:00,113.25,113.29,112.52,112.92,182200.0,108.5086,108.5469,107.8092,108.1924,182200.0
2015-04-01 13:00:00,112.92,113.26,112.81,113.0,166500.0,108.1924,108.5182,108.087,108.2691,166500.0
2015-04-01 13:30:00,113.01,113.13,112.83,112.89,158500.0,108.2787,108.3936,108.1062,108.1637,158500.0
2015-04-01 14:00:00,112.9,113.17,112.5,112.99,134300.0,108.1733,108.432,107.79,108.2595,134300.0
2015-04-01 14:30:00,112.97,113.15,112.77,112.86,91400.0,108.2403,108.4128,108.0487,108.1349,91400.0
2015-04-01 15:00:00,112.89,112.95,112.57,112.93,117000.0,108.1637,108.2212,107.8571,108.202,117000.0
2015-04-01 15:30:00,112.92,113.0,112.47,112.95,302900.0,108.1924,108.2691,107.7613,108.2212,302900.0
2015-04-02 09:30:00,112.86,114.26,112.4,114.2,164200.0,108.1349,109.4763,107.6942,109.4188,164200.0
2015-04-02 10:00:00,114.32,114.83,113.79,114.14,66500.0,109.5338,110.0225,109.026,109.3614,66500.0
2015-04-02 10:30:00,114.25,115.56,114.2,115.25,98900.0,109.4668,110.7219,109.4188,110.4249,98900.0
2015-04-02 11:00:00,115.17,116.18,115.13,115.67,134300.0,110.3482,111.3159,110.3099,110.8273,134300.0
2015-04-02 11:30:00,115.65,116.06,115.5,115.81,82200.0,110.8081,111.201,110.6644,110.9614,82200.0
2015-04-02 12:00:00,115.8,116.02,115.55,115.81,32700.0,110.9519,111.1626,110.7123,110.9614,32700.0
2015-04-02 12:30:00,115.81,115.81,115.63,115.63,33100.0,110.9614,110.9614,110.789,110.789,33100.0
2015-04-02 13:00:00,115.67,116.12,115.6,116.02,84300.0,110.8273,111.2585,110.7602,111.1626,84300.0
2015-04-02 13:30:00,116.03,116.34,116.03,116.1,41500.0,111.1722,111.4692,111.1722,111.2393,41500.0
2015-04-02 14:00:00,116.11,116.56,115.81,116.54,36900.0,111.2489,111.68,110.9614,111.6609,36900.0
2015-04-02 14:30:00,116.57,116.9,116.5,116.88,54500.0,111.6896,112.0058,111.6226,111.9866,54500.0
2015-04-02 15:00:00,116.9,116.96,116.44,116.47,92100.0,112.0058,112.0633,111.5651,111.5938,92100.0
2015-04-02 15:30:00,116.51,116.86,116.31,116.66,154700.0,111.6321,111.9675,111.4405,111.7759,154700.0
2015-04-06 09:30:00,115.97,117.78,115.58,117.66,47600.0,111.1147,112.849,110.7411,112.734,47600.0
2015-04-06 10:00:00,117.71,118.28,117.65,118.08,57800.0,112.7819,113.328,112.7244,113.1364,57800.0
2015-04-06 10:30:00,118.08,118.38,117.94,118.38,76900.0,113.1364,113.4238,113.0023,113.4238,76900.0
2015-04-06 11:00:00,118.4,118.84,118.4,118.67,30600.0,113.443,113.8646,113.443,113.7017,30600.0
2015-04-06 11:30:00,118.59,118.71,118.49,118.71,13800.0,113.6251,113.74,113.5292,113.74,13800.0
2015-04-06 12:00:00,118.73,118.83,118.58,118.76,34400.0,113.7592,113.855,113.6155,113.7879,34400.0
2015-04-06 12:30:00,118.83,119.18,118.76,119.18,18800.0,113.855,114.1903,113.7879,114.1903,18800.0
2015-04-06 13:00:00,119.18,119.27,118.92,118.95,28700.0,114.1903,114.2766,113.9412,113.97,28700.0
2015-04-06 13:30:00,118.95,119.13,118.93,119.02,51300.0,113.97,114.1424,113.9508,114.037,51300.0
2015-04-06 14:00:00,119.05,119.05,118.86,118.9,52400.0,114.0658,114.0658,113.8837,113.9221,52400.0
2015-04-06 14:30:00,118.9,118.92,118.21,118.31,56700.0,113.9221,113.9412,113.261,113.3568,56700.0
2015-04-06 15:00:00,118.3,118.45,118.05,118.36,63300.0,113.3472,113.4909,113.1077,113.4047,63300.0
2015-04-06 15:30:00,118.33,118.35,117.93,118.13,99600.0,113.3759,113.3951,112.9927,113.1843,99600.0
2015-04-07 09:30:00,118.44,119.9,118.36,118.76,54400.0,113.4813,114.8802,113.4047,113.7879,54400.0
2015-04-07 10:00:00,118.72,119.17,118.63,118.85,40700.0,113.7496,114.1808,113.6634,113.8742,40700.0
2015-04-07 10:30:00,118.84,119.02,118.52,118.91,73200.0,113.8646,114.037,113.558,113.9317,73200.0
2015-04-07 11:00:00,118.9,119.02,118.7,118.8,12000.0,113.9221,114.037,113.7304,113.8263,12000.0
2015-04-07 11:30:00,118.77,119.18,118.72,118.85,17400.0,113.7975,114.1903,113.7496,113.8742,17400.0
2015-04-07 12:00:00,118.86,119.06,118.79,118.86,23400.0,113.8837,114.0754,113.8167,113.8837,23400.0
2015-04-07 12:30:00,118.8,118.86,118.53,118.53,17300.0,113.8263,113.8837,113.5676,113.5676,17300.0
2015-04-07 13:00:00,118.62,118.82,118.54,118.75,57100.0,113.6538,113.8454,113.5771,113.7784,57100.0
2015-04-07 13:30:00,118.76,118.86,118.72,118.72,8200.0,113.7879,113.8837,113.7496,113.7496,8200.0
2015-04-07 14:00:00,118.71,118.71,118.25,118.25,6900.0,113.74,113.74,113.2993,113.2993,6900.0
2015-04-07 14:30:00,118.26,118.27,117.96,117.98,16000.0,113.3089,113.3184,113.0214,113.0406,16000.0
2015-04-07 15:00:00,117.98,118.14,117.92,118.03,16600.0,113.0406,113.1939,112.9831,113.0885,16600.0
2015-04-07 15:30:00,118.04,118.12,117.78,117.91,61100.0,113.0981,113.1747,112.849,112.9735,61100.0
2015-04-08 09:30:00,118.13,119.87,118.12,118.7,71700.0,113.1843,114.8515,113.1747,113.7304,71700.0
2015-04-08 10:00:00,118.73,118.73,117.96,118.03,28500.0,113.7592,113.7592,113.0214,113.0885,28500.0
2015-04-08 10:30:00,118.02,118.34,117.55,118.17,14800.0,113.0789,113.3855,112.6286,113.2226,14800.0
2015-04-08 11:00:00,118.17,118.51,117.99,118.51,14900.0,113.2226,113.5484,113.0502,113.5484,14900.0
2015-04-08 11:30:00,118.51,119.37,118.5,119.24,64800.0,113.5484,114.3724,113.5388,114.2478,64800.0
2015-04-08 12:00:00,119.22,119.46,119.02,119.12,15800.0,114.2287,114.4586,114.037,114.1329,15800.0
2015-04-08 12:30:00,119.13,119.18,119.0,119.17,11400.0,114.1424,114.1903,114.0179,114.1808,11400.0
2015-04-08 13:00:00,119.12,119.25,118.82,119.17,13500.0,114.1329,114.2574,113.8454,114.1808,13500.0
2015-04-08 13:30:00,119.13,119.59,119.05,119.39,55300.0,114.1424,114.5832,114.0658,114.3916,55300.0
2015-04-08 14:00:00,119.4,119.57,118.8,119.48,54100.0,114.4011,114.564,113.8263,114.4778,54100.0
2015-04-08 14:30:00,119.41,119.59,119.17,119.33,22000.0,114.4107,114.5832,114.1808,114.3341,22000.0
2015-04-08 15:00:00,119.38,119.49,119.07,119.21,129100.0,114.382,114.4874,114.085,114.2191,129100.0
2015-04-08 15:30:00,119.21,119.22,118.86,118.97,105000.0,114.2191,114.2287,113.8837,113.9891,105000.0
2015-04-09 09:30:00,118.69,119.7,118.47,119.11,61300.0,113.7209,114.6886,113.5101,114.1233,61300.0
2015-04-09 10:00:00,118.95,119.11,118.38,118.54,29600.0,113.97,114.1233,113.4238,113.5771,29600.0
2015-04-09 10:30:00,118.64,118.65,117.6,117.63,21500.0,113.673,113.6825,112.6765,112.7052,21500.0
2015-04-09 11:00:00,117.62,117.74,117.3,117.74,26400.0,112.6957,112.8106,112.3891,112.8106,26400.0
2015-04-09 11:30:00,117.87,118.52,117.82,118.52,27100.0,112.9352,113.558,112.8873,113.558,27100.0
2015-04-09 12:00:00,118.48,118.69,118.44,118.66,8200.0,113.5197,113.7209,113.4813,113.6921,8200.0
2015-04-09 12:30:00,118.68,118.99,118.62,118.89,39000.0,113.7113,114.0083,113.6538,113.9125,39000.0
2015-04-09 13:00:00,118.95,118.95,118.72,118.72,9200.0,113.97,113.97,113.7496,113.7496,9200.0
2015-04-09 13:30:00,118.72,118.72,118.44,118.56,8700.0,113.7496,113.7496,113.4813,113.5963,8700.0
2015-04-09 14:00:00,118.55,118.57,118.31,118.32,7800.0,113.5867,113.6059,113.3568,113.3664,7800.0
2015-04-09 14:30:00,118.32,118.49,118.11,118.19,22700.0,113.3664,113.5292,113.1651,113.2418,22700.0
2015-04-09 15:00:00,118.17,118.78,118.11,118.75,51000.0,113.2226,113.8071,113.1651,113.7784,51000.0
2015-04-09 15:30:00,118.78,118.78,118.43,118.68,103100.0,113.8071,113.8071,113.4717,113.7113,103100.0
2015-04-10 09:30:00,118.65,119.15,117.65,117.65,26600.0,113.6825,114.1616,112.7244,112.7244,26600.0
2015-04-10 10:00:00,117.62,117.89,117.51,117.7,17700.0,112.6957,112.9544,112.5903,112.7723,17700.0
2015-04-10 10:30:00,117.67,117.97,117.67,117.84,18900.0,112.7436,113.031,112.7436,112.9064,18900.0
2015-04-10 11:00:00,117.83,118.08,117.7,118.07,13300.0,112.8969,113.1364,112.7723,113.1268,13300.0
2015-04-10 11:30:00,118.04,118.12,117.92,118.1,16300.0,113.0981,113.1747,112.9831,113.1556,16300.0
2015-04-10 12:00:00,118.1,118.22,117.9,117.93,16300.0,113.1556,113.2705,112.9639,112.9927,16300.0
2015-04-10 12:30:00,117.92,118.21,117.92,118.2,2500.0,112.9831,113.261,112.9831,113.2514,2500.0
2015-04-10 13:00:00,118.2,118.38,118.11,118.32,8500.0,113.2514,113.4238,113.1651,113.3664,8500.0
2015-04-10 13:30:00,118.3,118.53,118.28,118.53,10000.0,113.3472,113.5676,113.328,113.5676,10000.0
2015-04-10 14:00:00,118.52,118.59,118.41,118.56,19700.0,113.558,113.6251,113.4526,113.5963,19700.0
2015-04-10 14:30:00,118.57,118.72,118.53,118.62,10700.0,113.6059,113.7496,113.5676,113.6538,10700.0
2015-04-10 15:00:00,118.59,118.59,118.24,118.32,12000.0,113.6251,113.6251,113.2897,113.3664,12000.0
2015-04-10 15:30:00,118.34,118.51,118.3,118.46,36600.0,113.3855,113.5484,113.3472,113.5005,36600.0
2015-04-13 09:30:00,118.73,119.72,118.5,118.95,30200.0,113.7592,114.7077,113.5388,113.97,30200.0
2015-04-13 10:00:00,118.94,119.0,118.56,118.57,13700.0,113.9604,114.0179,113.5963,113.6059,13700.0
2015-04-13 10:30:00,118.58,118.68,118.25,118.43,15100.0,113.6155,113.7113,113.2993,113.4717,15100.0
2015-04-13 11:00:00,118.42,118.52,118.28,118.5,22000.0,113.4622,113.558,113.328,113.5388,22000.0
2015-04-13 11:30:00,118.46,118.8,118.46,118.8,10400.0,113.5005,113.8263,113.5005,113.8263,10400.0
2015-04-13 12:00:00,118.74,118.85,118.69,118.74,15000.0,113.7688,113.8742,113.7209,113.7688,15000.0
2015-04-13 12:30:00,118.78,118.93,118.74,118.92,7300.0,113.8071,113.9508,113.7688,113.9412,7300.0
2015-04-13 13:00:00,118.95,119.07,118.79,118.91,41700.0,113.97,114.085,113.8167,113.9317,41700.0
2015-04-13 13:30:00,118.91,118.98,118.67,118.74,27300.0,113.9317,113.9987,113.7017,113.7688,27300.0
2015-04-13 14:00:00,118.7,118.93,118.6,118.79,14500.0,113.7304,113.9508,113.6346,113.8167,14500.0
2015-04-13 14:30:00,118.78,118.85,118.37,118.46,6900.0,113.8071,113.8742,113.4143,113.5005,6900.0
2015-04-13 15:00:00,118.47,118.61,118.34,118.45,24000.0,113.5101,113.6442,113.3855,113.4909,24000.0
2015-04-13 15:30:00,118.45,118.68,118.41,118.46,41200.0,113.4909,113.7113,113.4526,113.5005,41200.0
2015-04-14 09:30:00,118.03,119.18,117.28,117.31,21500.0,113.0885,114.1903,112.3699,112.3986,21500.0
2015-04-14 10:00:00,117.28,117.7,116.93,117.5,22200.0,112.3699,112.7723,112.0345,112.5807,22200.0
2015-04-14 10:30:00,117.48,117.87,117.28,117.71,13900.0,112.5615,112.9352,112.3699,112.7819,13900.0
2015-04-14 11:00:00,117.77,118.26,117.75,118.18,13300.0,112.8394,113.3089,112.8202,113.2322,13300.0
2015-04-14 11:30:00,118.17,118.46,118.17,118.35,16000.0,113.2226,113.5005,113.2226,113.3951,16000.0
2015-04-14 12:00:00,118.39,118.74,118.35,118.64,24400.0,113.4334,113.7688,113.3951,113.673,24400.0
2015-04-14 12:30:00,118.69,118.93,118.64,118.91,13800.0,113.7209,113.9508,113.673,113.9317,13800.0
2015-04-14 13:00:00,118.91,118.97,118.82,118.9,33200.0,113.9317,113.9891,113.8454,113.9221,33200.0
2015-04-14 13:30:00,118.9,118.97,118.75,118.94,26200.0,113.9221,113.9891,113.7784,113.9604,26200.0
2015-04-14 14:00:00,118.92,119.16,118.86,119.13,19700.0,113.9412,114.1712,113.8837,114.1424,19700.0
2015-04-14 14:30:00,119.16,119.34,119.06,119.29,26900.0,114.1712,114.3437,114.0754,114.2957,26900.0
2015-04-14 15:00:00,119.31,119.66,119.3,119.56,47200.0,114.3149,114.6503,114.3053,114.5544,47200.0
2015-04-14 15:30:00,119.53,119.54,119.06,119.16,62800.0,114.5257,114.5353,114.0754,114.1712,62800.0
2015-04-15 09:30:00,120.17,121.57,120.16,120.95,65000.0,115.1389,116.4803,115.1293,115.8862,65000.0
2015-04-15 10:00:00,121.05,122.05,120.92,121.74,74300.0,115.9821,116.9402,115.8575,116.6432,74300.0
2015-04-15 10:30:00,121.74,121.74,120.97,121.14,28000.0,116.6432,116.6432,115.9054,116.0683,28000.0
2015-04-15 11:00:00,121.14,121.14,120.74,120.95,21300.0,116.0683,116.0683,115.685,115.8862,21300.0
2015-04-15 11:30:00,120.95,121.19,120.84,121.1,48800.0,115.8862,116.1162,115.7809,116.03,48800.0
2015-04-15 12:00:00,121.05,121.07,120.97,120.98,9200.0,115.9821,116.0012,115.9054,115.915,9200.0
2015-04-15 12:30:00,120.98,121.06,120.96,120.98,15600.0,115.915,115.9916,115.8958,115.915,15600.0
2015-04-15 13:00:00,120.99,121.2,120.87,121.2,8500.0,115.9246,116.1258,115.8096,116.1258,8500.0
2015-04-15 13:30:00,121.22,121.49,121.19,121.35,11900.0,116.1449,116.4036,116.1162,116.2695,11900.0
2015-04-15 14:00:00,121.33,121.42,121.25,121.31,23200.0,116.2503,116.3366,116.1737,116.2312,23200.0
2015-04-15 14:30:00,121.27,121.38,121.24,121.3,13300.0,116.1928,116.2982,116.1641,116.2216,13300.0
2015-04-15 15:00:00,121.26,121.31,121.08,121.19,31000.0,116.1833,116.2312,116.0108,116.1162,31000.0
2015-04-15 15:30:00,121.2,121.28,120.96,121.09,68800.0,116.1258,116.2024,115.8958,116.0204,68800.0
2015-04-16 09:30:00,120.86,121.2,120.33,120.98,40800.0,115.8,116.1258,115.2922,115.915,40800.0
2015-04-16 10:00:00,120.93,121.24,120.61,120.94,26100.0,115.8671,116.1641,115.5605,115.8767,26100.0
2015-04-16 10:30:00,120.92,121.04,120.56,120.56,28600.0,115.8575,115.9725,115.5126,115.5126,28600.0
2015-04-16 11:00:00,120.54,120.54,120.04,120.04,19200.0,115.4934,115.4934,115.0143,115.0143,19200.0
2015-04-16 11:30:00,120.12,120.13,119.68,119.94,18200.0,115.091,115.1006,114.6694,114.9185,18200.0
2015-04-16 12:00:00,119.96,120.08,119.55,119.55,12100.0,114.9377,115.0527,114.5449,114.5449,12100.0
2015-04-16 12:30:00,119.57,119.8,119.42,119.63,16500.0,114.564,114.7844,114.4203,114.6215,16500.0
2015-04-16 13:00:00,119.64,119.81,119.32,119.51,17400.0,114.6311,114.794,114.3245,114.5065,17400.0
2015-04-16 13:30:00,119.52,119.96,119.48,119.95,21500.0,114.5161,114.9377,114.4778,114.9281,21500.0
2015-04-16 14:00:00,119.97,120.21,119.9,120.09,15000.0,114.9473,115.1772,114.8802,115.0623,15000.0
2015-04-16 14:30:00,120.03,120.16,119.91,120.02,10800.0,115.0048,115.1293,114.8898,114.9952,10800.0
2015-04-16 15:00:00,120.02,120.18,119.83,119.83,17700.0,114.9952,115.1485,114.8131,114.8131,17700.0
2015-04-16 15:30:00,119.86,120.02,119.73,119.97,66800.0,114.8419,114.9952,114.7173,114.9473,66800.0
2015-04-17 09:30:00,119.2,120.06,118.63,119.51,45900.0,114.2095,115.0335,113.6634,114.5065,45900.0
2015-04-17 10:00:00,119.48,119.88,118.88,119.88,31000.0,114.4778,114.861,113.9029,114.861,31000.0
2015-04-17 10:30:00,119.86,120.13,119.34,119.34,27900.0,114.8419,115.1006,114.3437,114.3437,27900.0
2015-04-17 11:00:00,119.35,119.57,119.07,119.12,50400.0,114.3532,114.564,114.085,114.1329,50400.0
2015-04-17 11:30:00,119.18,119.67,119.03,119.56,19200.0,114.1903,114.6598,114.0466,114.5544,19200.0
2015-04-17 12:00:00,119.58,119.96,119.53,119.84,11500.0,114.5736,114.9377,114.5257,114.8227,11500.0
2015-04-17 12:30:00,119.82,120.04,119.82,120.0,10600.0,114.8036,115.0143,114.8036,114.976,10600.0
2015-04-17 13:00:00,119.91,120.17,119.91,120.01,12300.0,114.8898,115.1389,114.8898,114.9856,12300.0
2015-04-17 13:30:00,119.96,120.03,119.28,119.29,19700.0,114.9377,115.0048,114.2862,114.2957,19700.0
2015-04-17 14:00:00,119.24,119.31,118.7,119.28,19800.0,114.2478,114.3149,113.7304,114.2862,19800.0
2015-04-17 14:30:00,119.28,119.56,119.25,119.44,20300.0,114.2862,114.5544,114.2574,114.4395,20300.0
2015-04-17 15:00:00,119.42,119.5,119.26,119.5,19000.0,114.4203,114.497,114.267,114.497,19000.0
2015-04-17 15:30:00,119.48,120.01,119.48,119.76,53500.0,114.4778,114.9856,114.4778,114.7461,53500.0
2015-04-20 09:30:00,120.02,120.75,119.29,119.95,43300.0,114.9952,115.6946,114.2957,114.9281,43300.0
2015-04-20 10:00:00,120.05,120.14,119.62,119.94,25500.0,115.0239,115.1102,114.6119,114.9185,25500.0
2015-04-20 10:30:00,119.95,119.99,119.47,119.73,12600.0,114.9281,114.9664,114.4682,114.7173,12600.0
2015-04-20 11:00:00,119.72,120.2,119.72,120.12,26600.0,114.7077,115.1676,114.7077,115.091,26600.0
2015-04-20 11:30:00,120.06,120.89,120.05,120.89,45700.0,115.0335,115.8288,115.0239,115.8288,45700.0
2015-04-20 12:00:00,120.91,120.92,120.45,120.45,12700.0,115.8479,115.8575,115.4072,115.4072,12700.0
2015-04-20 12:30:00,120.48,120.51,120.25,120.25,13400.0,115.4359,115.4647,115.2156,115.2156,13400.0
2015-04-20 13:00:00,120.24,120.42,120.24,120.32,9700.0,115.206,115.3784,115.206,115.2826,9700.0
2015-04-20 13:30:00,120.38,120.56,120.29,120.56,26200.0,115.3401,115.5126,115.2539,115.5126,26200.0
2015-04-20 14:00:00,120.52,120.58,120.38,120.58,7900.0,115.4742,115.5317,115.3401,115.5317,7900.0
2015-04-20 14:30:00,120.57,120.6,120.34,120.48,13800.0,115.5222,115.5509,115.3018,115.4359,13800.0
2015-04-20 15:00:00,120.49,120.9,120.43,120.81,30600.0,115.4455,115.8383,115.388,115.7521,30600.0
2015-04-20 15:30:00,120.79,121.09,120.68,120.94,68800.0,115.7329,116.0204,115.6275,115.8767,68800.0
2015-04-21 09:30:00,121.28,121.8,120.22,120.95,45100.0,116.2024,116.7007,115.1868,115.8862,45100.0
2015-04-21 10:00:00,120.97,121.31,120.66,121.19,40200.0,115.9054,116.2312,115.6084,116.1162,40200.0
2015-04-21 10:30:00,121.16,121.5,121.0,121.42,35800.0,116.0875,116.4132,115.9342,116.3366,35800.0
2015-04-21 11:00:00,121.41,121.63,121.31,121.47,29100.0,116.327,116.5378,116.2312,116.3845,29100.0
2015-04-21 11:30:00,121.46,121.54,121.27,121.49,29400.0,116.3749,116.4515,116.1928,116.4036,29400.0
2015-04-21 12:00:00,121.55,121.55,121.21,121.22,17100.0,116.4611,116.4611,116.1354,116.1449,17100.0
2015-04-21 12:30:00,121.23,121.49,121.06,121.08,17300.0,116.1545,116.4036,115.9916,116.0108,17300.0
2015-04-21 13:00:00,121.07,121.33,121.05,121.1,14900.0,116.0012,116.2503,115.9821,116.03,14900.0
2015-04-21 13:30:00,121.11,121.12,120.8,120.8,16200.0,116.0395,116.0491,115.7425,115.7425,16200.0
2015-04-21 14:00:00,120.79,120.96,120.75,120.84,12600.0,115.7329,115.8958,115.6946,115.7809,12600.0
2015-04-21 14:30:00,120.84,120.97,120.83,120.94,12900.0,115.7809,115.9054,115.7713,115.8767,12900.0
2015-04-21 15:00:00,120.96,121.18,120.84,121.0,23600.0,115.8958,116.1066,115.7809,115.9342,23600.0
2015-04-21 15:30:00,120.95,121.03,120.83,120.9,75700.0,115.8862,115.9629,115.7713,115.8383,75700.0
2015-04-22 09:30:00,120.96,121.41,120.13,120.87,26500.0,115.8958,116.327,115.1006,115.8096,26500.0
2015-04-22 10:00:00,120.84,120.84,120.06,120.18,20800.0,115.7809,115.7809,115.0335,115.1485,20800.0
2015-04-22 10:30:00,120.17,120.31,119.71,120.22,12800.0,115.1389,115.273,114.6982,115.1868,12800.0
2015-04-22 11:00:00,120.2,120.29,120.0,120.06,28600.0,115.1676,115.2539,114.976,115.0335,28600.0
2015-04-22 11:30:00,120.09,120.22,119.91,120.02,62900.0,115.0623,115.1868,114.8898,114.9952,62900.0
2015-04-22 12:00:00,119.99,120.15,119.78,120.0,38400.0,114.9664,115.1197,114.7652,114.976,38400.0
2015-04-22 12:30:00,120.01,120.34,119.89,120.27,29400.0,114.9856,115.3018,114.8706,115.2347,29400.0
2015-04-22 13:00:00,120.3,120.32,119.93,119.98,32200.0,115.2635,115.2826,114.9089,114.9569,32200.0
2015-04-22 13:30:00,119.95,120.31,119.94,120.31,18500.0,114.9281,115.273,114.9185,115.273,18500.0
2015-04-22 14:00:00,120.27,120.42,120.13,120.35,17000.0,115.2347,115.3784,115.1006,115.3114,17000.0
2015-04-22 14:30:00,120.4,120.7,120.34,120.51,9200.0,115.3593,115.6467,115.3018,115.4647,9200.0
2015-04-22 15:00:00,120.52,121.35,120.47,121.22,39900.0,115.4742,116.2695,115.4263,116.1449,39900.0
2015-04-22 15:30:00,121.1,121.15,120.9,121.05,68500.0,116.03,116.0779,115.8383,115.9821,68500.0
2015-04-23 09:30:00,121.23,121.61,120.4,121.45,34500.0,116.1545,116.5186,115.3593,116.3653,34500.0
2015-04-23 10:00:00,121.42,121.57,120.75,120.91,29200.0,116.3366,116.4803,115.6946,115.8479,29200.0
2015-04-23 10:30:00,120.92,121.76,120.86,121.68,35600.0,115.8575,116.6623,115.8,116.5857,35600.0
2015-04-23 11:00:00,121.63,121.69,121.15,121.16,30500.0,116.5378,116.5953,116.0779,116.0875,30500.0
2015-04-23 11:30:00,121.16,121.95,121.04,121.8,26100.0,116.0875,116.8444,115.9725,116.7007,26100.0
2015-04-23 12:00:00,121.8,122.0,121.59,121.75,36700.0,116.7007,116.8923,116.4995,116.6528,36700.0
2015-04-23 12:30:00,121.78,122.38,121.72,122.37,22200.0,116.6815,117.2564,116.624,117.2468,22200.0
2015-04-23 13:00:00,122.4,122.42,122.1,122.24,24900.0,117.2755,117.2947,116.9881,117.1222,24900.0
2015-04-23 13:30:00,122.23,122.36,122.07,122.35,22100.0,117.1127,117.2372,116.9594,117.2276,22100.0
2015-04-23 14:00:00,122.34,122.65,122.34,122.57,29400.0,117.2181,117.5151,117.2181,117.4384,29400.0
2015-04-23 14:30:00,122.56,122.6,122.38,122.45,29500.0,117.4288,117.4672,117.2564,117.3234,29500.0
2015-04-23 15:00:00,122.47,122.77,122.47,122.7,61900.0,117.3426,117.63,117.3426,117.563,61900.0
2015-04-23 15:30:00,122.68,122.7,122.48,122.59,122500.0,117.5438,117.563,117.3522,117.4576,122500.0
2015-04-24 09:30:00,122.71,123.26,122.15,123.24,41200.0,117.5726,118.0995,117.036,118.0804,41200.0
2015-04-24 10:00:00,123.25,123.41,122.69,122.89,17300.0,118.09,118.2433,117.5534,117.745,17300.0
2015-04-24 10:30:00,122.89,123.0,122.71,122.87,23900.0,117.745,117.8504,117.5726,117.7259,23900.0
2015-04-24 11:00:00,122.84,122.94,122.4,122.45,10400.0,117.6971,117.7929,117.2755,117.3234,10400.0
2015-04-24 11:30:00,122.49,122.67,122.37,122.47,10800.0,117.3618,117.5342,117.2468,117.3426,10800.0
2015-04-24 12:00:00,122.51,122.76,122.5,122.62,9200.0,117.3809,117.6205,117.3714,117.4863,9200.0
2015-04-24 12:30:00,122.6,122.6,122.17,122.17,6100.0,117.4672,117.4672,117.0552,117.0552,6100.0
2015-04-24 13:00:00,122.15,122.6,122.15,122.55,7600.0,117.036,117.4672,117.036,117.4193,7600.0
2015-04-24 13:30:00,122.56,122.56,122.31,122.31,10800.0,117.4288,117.4288,117.1893,117.1893,10800.0
2015-04-24 14:00:00,122.29,122.63,122.16,122.63,38900.0,117.1701,117.4959,117.0456,117.4959,38900.0
2015-04-24 14:30:00,122.67,122.84,122.57,122.7,38000.0,117.5342,117.6971,117.4384,117.563,38000.0
2015-04-24 15:00:00,122.7,122.85,122.67,122.77,20800.0,117.563,117.7067,117.5342,117.63,20800.0
2015-04-24 15:30:00,122.77,122.77,122.6,122.7,40300.0,117.63,117.63,117.4672,117.563,40300.0
2015-04-27 09:30:00,123.13,123.13,122.16,122.56,24300.0,117.975,117.975,117.0456,117.4288,24300.0
2015-04-27 10:00:00,122.47,122.53,121.95,122.3,37900.0,117.3426,117.4001,116.8444,117.1797,37900.0
2015-04-27 10:30:00,122.41,122.75,122.24,122.25,24200.0,117.2851,117.6109,117.1222,117.1318,24200.0
2015-04-27 11:00:00,122.22,122.58,121.93,122.51,46900.0,117.1031,117.448,116.8252,117.3809,46900.0
2015-04-27 11:30:00,122.55,122.65,121.73,121.75,20000.0,117.4193,117.5151,116.6336,116.6528,20000.0
2015-04-27 12:00:00,121.68,121.85,120.85,121.03,22500.0,116.5857,116.7486,115.7904,115.9629,22500.0
2015-04-27 12:30:00,120.96,121.68,120.91,121.54,26000.0,115.8958,116.5857,115.8479,116.4515,26000.0
2015-04-27 13:00:00,121.49,121.65,120.62,120.85,28200.0,116.4036,116.5569,115.5701,115.7904,28200.0
2015-04-27 13:30:00,120.84,121.19,120.67,120.78,24800.0,115.7809,116.1162,115.618,115.7234,24800.0
2015-04-27 14:00:00,120.77,121.02,120.34,121.02,25200.0,115.7138,115.9533,115.3018,115.9533,25200.0
2015-04-27 14:30:00,120.98,121.02,120.45,120.46,31400.0,115.915,115.9533,115.4072,115.4168,31400.0
2015-04-27 15:00:00,120.47,120.68,120.3,120.32,51400.0,115.4263,115.6275,115.2635,115.2826,51400.0
2015-04-27 15:30:00,120.3,120.4,120.03,120.29,116800.0,115.2635,115.3593,115.0048,115.2539,116800.0
2015-04-28 09:30:00,122.78,123.0,118.94,119.0,172900.0,117.6396,117.8504,113.9604,114.0179,172900.0
2015-04-28 10:00:00,118.86,119.28,117.24,119.14,141900.0,113.8837,114.2862,112.3316,114.152,141900.0
2015-04-28 10:30:00,119.13,121.85,119.08,120.74,81600.0,114.1424,116.7486,114.0945,115.685,81600.0
2015-04-28 11:00:00,120.7,122.21,120.61,121.99,79200.0,115.6467,117.0935,115.5605,116.8827,79200.0
2015-04-28 11:30:00,122.0,122.31,121.09,122.03,41300.0,116.8923,117.1893,116.0204,116.921,41300.0
2015-04-28 12:00:00,122.02,122.8,121.64,122.39,41800.0,116.9114,117.6588,116.5474,117.266,41800.0
2015-04-28 12:30:00,122.22,122.49,121.63,122.37,34500.0,117.1031,117.3618,116.5378,117.2468,34500.0
2015-04-28 13:00:00,122.24,122.87,121.86,122.0,33300.0,117.1222,117.7259,116.7581,116.8923,33300.0
2015-04-28 13:30:00,122.11,122.22,121.64,121.86,38200.0,116.9977,117.1031,116.5474,116.7581,38200.0
2015-04-28 14:00:00,121.84,121.92,121.12,121.46,48000.0,116.739,116.8156,116.0491,116.3749,48000.0
2015-04-28 14:30:00,121.5,122.3,121.46,121.82,37000.0,116.4132,117.1797,116.3749,116.7198,37000.0
2015-04-28 15:00:00,121.75,121.93,121.52,121.65,49500.0,116.6528,116.8252,116.4324,116.5569,49500.0
2015-04-28 15:30:00,121.64,122.02,121.6,121.86,126200.0,116.5474,116.9114,116.509,116.7581,126200.0
2015-04-29 09:30:00,121.8,122.07,120.58,121.28,43200.0,116.7007,116.9594,115.5317,116.2024,43200.0
2015-04-29 10:00:00,121.53,121.6,119.99,120.53,72400.0,116.442,116.509,114.9664,115.4838,72400.0
2015-04-29 10:30:00,120.5,121.01,120.1,120.9,33200.0,115.4551,115.9437,115.0718,115.8383,33200.0
2015-04-29 11:00:00,120.92,121.29,120.13,120.13,45800.0,115.8575,116.212,115.1006,115.1006,45800.0
2015-04-29 11:30:00,120.17,120.18,119.56,119.65,18900.0,115.1389,115.1485,114.5544,114.6407,18900.0
2015-04-29 12:00:00,119.58,119.59,118.81,118.81,26800.0,114.5736,114.5832,113.8358,113.8358,26800.0
2015-04-29 12:30:00,118.86,119.33,118.64,119.32,23900.0,113.8837,114.3341,113.673,114.3245,23900.0
2015-04-29 13:00:00,119.3,119.7,119.08,119.37,30900.0,114.3053,114.6886,114.0945,114.3724,30900.0
2015-04-29 13:30:00,119.36,120.43,119.28,120.43,19900.0,114.3628,115.388,114.2862,115.388,19900.0
2015-04-29 14:00:00,120.45,120.69,119.88,120.22,36300.0,115.4072,115.6371,114.861,115.1868,36300.0
2015-04-29 14:30:00,120.23,120.33,119.86,120.14,25000.0,115.1964,115.2922,114.8419,115.1102,25000.0
2015-04-29 15:00:00,120.21,120.28,119.85,119.87,38800.0,115.1772,115.2443,114.8323,114.8515,38800.0
2015-04-29 15:30:00,119.9,119.96,119.54,119.72,76300.0,114.8802,114.9377,114.5353,114.7077,76300.0
2015-04-30 09:30:00,119.51,120.38,118.77,119.33,67100.0,114.5065,115.3401,113.7975,114.3341,67100.0
2015-04-30 10:00:00,119.09,119.34,118.28,118.42,81300.0,114.1041,114.3437,113.328,113.4622,81300.0
2015-04-30 10:30:00,118.43,118.58,117.97,118.47,61900.0,113.4717,113.6155,113.031,113.5101,61900.0
2015-04-30 11:00:00,118.49,119.21,118.39,118.69,44500.0,113.5292,114.2191,113.4334,113.7209,44500.0
2015-04-30 11:30:00,118.76,118.94,118.15,118.33,53800.0,113.7879,113.9604,113.2035,113.3759,53800.0
2015-04-30 12:00:00,118.28,118.56,117.93,118.16,21300.0,113.328,113.5963,112.9927,113.2131,21300.0
2015-04-30 12:30:00,118.13,118.15,117.79,117.9,24100.0,113.1843,113.2035,112.8585,112.9639,24100.0
2015-04-30 13:00:00,118.0,118.04,117.74,117.83,20600.0,113.0598,113.0981,112.8106,112.8969,20600.0
2015-04-30 13:30:00,117.79,118.05,117.44,117.48,16700.0,112.8585,113.1077,112.5232,112.5615,16700.0
2015-04-30 14:00:00,117.51,117.61,117.0,117.16,27100.0,112.5903,112.6861,112.1016,112.2549,27100.0
2015-04-30 14:30:00,117.15,117.33,117.0,117.05,39500.0,112.2453,112.4178,112.1016,112.1495,39500.0
2015-04-30 15:00:00,117.01,117.1,116.66,116.78,105500.0,112.1112,112.1974,111.7759,111.8908,105500.0
2015-04-30 15:30:00,116.76,117.1,116.68,116.91,249300.0,111.8717,112.1974,111.795,112.0154,249300.0
2015-05-01 09:30:00,117.72,118.17,116.61,117.73,56200.0,112.7915,113.2226,111.7279,112.8011,56200.0
2015-05-01 10:00:00,117.33,117.83,117.12,117.37,36500.0,112.4178,112.8969,112.2166,112.4561,36500.0
2015-05-01 10:30:00,117.36,117.54,117.01,117.35,38000.0,112.4465,112.619,112.1112,112.437,38000.0
2015-05-01 11:00:00,117.36,117.58,117.1,117.24,32400.0,112.4465,112.6573,112.1974,112.3316,32400.0
2015-05-01 11:30:00,117.24,117.35,116.25,116.6,43200.0,112.3316,112.437,111.383,111.7184,43200.0
2015-05-01 12:00:00,116.61,116.87,116.3,116.75,27700.0,111.7279,111.9771,111.4309,111.8621,27700.0
2015-05-01 12:30:00,116.79,116.97,116.76,116.93,25300.0,111.9004,112.0729,111.8717,112.0345,25300.0
2015-05-01 13:00:00,116.92,116.96,116.71,116.77,31300.0,112.025,112.0633,111.8238,111.8812,31300.0
2015-05-01 13:30:00,116.79,117.21,116.75,117.01,50500.0,111.9004,112.3028,111.8621,112.1112,50500.0
2015-05-01 14:00:00,117.01,117.03,116.71,116.9,30400.0,112.1112,112.1304,111.8238,112.0058,30400.0
2015-05-01 14:30:00,116.92,117.41,116.92,117.16,24500.0,112.025,112.4945,112.025,112.2549,24500.0
2015-05-01 15:00:00,117.16,117.24,116.53,116.58,61300.0,112.2549,112.3316,111.6513,111.6992,61300.0
2015-05-01 15:30:00,116.6,117.11,116.6,116.79,148500.0,111.7184,112.207,111.7184,111.9004,148500.0
2015-05-04 09:30:00,117.25,119.77,117.03,119.77,52600.0,112.3412,114.7556,112.1304,114.7556,52600.0
2015-05-04 10:00:00,119.78,119.78,118.2,118.94,38700.0,114.7652,114.7652,113.2514,113.9604,38700.0
2015-05-04 10:30:00,118.95,119.03,118.68,118.73,27400.0,113.97,114.0466,113.7113,113.7592,27400.0
2015-05-04 11:00:00,118.77,118.96,118.19,118.49,46000.0,113.7975,113.9796,113.2418,113.5292,46000.0
2015-05-04 11:30:00,118.55,118.75,118.4,118.74,31400.0,113.5867,113.7784,113.443,113.7688,31400.0
2015-05-04 12:00:00,118.72,119.13,118.71,118.88,48700.0,113.7496,114.1424,113.74,113.9029,48700.0
2015-05-04 12:30:00,118.9,119.12,118.68,118.97,51200.0,113.9221,114.1329,113.7113,113.9891,51200.0
2015-05-04 13:00:00,118.96,119.1,118.78,118.82,20400.0,113.9796,114.1137,113.8071,113.8454,20400.0
2015-05-04 13:30:00,118.85,118.92,118.72,118.88,18200.0,113.8742,113.9412,113.7496,113.9029,18200.0
2015-05-04 14:00:00,118.9,119.39,118.88,119.36,59400.0,113.9221,114.3916,113.9029,114.3628,59400.0
2015-05-04 14:30:00,119.39,119.83,119.34,119.6,76800.0,114.3916,114.8131,114.3437,114.5928,76800.0
2015-05-04 15:00:00,119.59,119.62,119.44,119.53,46100.0,114.5832,114.6119,114.4395,114.5257,46100.0
2015-05-04 15:30:00,119.51,119.63,119.3,119.36,91100.0,114.5065,114.6215,114.3053,114.3628,91100.0
2015-05-05 09:30:00,119.54,119.94,116.45,116.96,49300.0,114.5353,114.9185,111.5746,112.0633,49300.0
2015-05-05 10:00:00,117.08,117.63,116.76,117.2,44900.0,112.1783,112.7052,111.8717,112.2932,44900.0
2015-05-05 10:30:00,117.2,117.39,116.28,116.7,30000.0,112.2932,112.4753,111.4118,111.8142,30000.0
2015-05-05 11:00:00,116.7,116.76,115.85,115.96,62900.0,111.8142,111.8717,110.9998,111.1052,62900.0
2015-05-05 11:30:00,115.96,116.42,115.9,116.39,42900.0,111.1052,111.5459,111.0477,111.5172,42900.0
2015-05-05 12:00:00,116.39,116.53,115.98,116.25,36900.0,111.5172,111.6513,111.1243,111.383,36900.0
2015-05-05 12:30:00,116.29,116.39,116.01,116.2,17200.0,111.4213,111.5172,111.1531,111.3351,17200.0
2015-05-05 13:00:00,116.26,116.33,116.01,116.31,21800.0,111.3926,111.4597,111.1531,111.4405,21800.0
2015-05-05 13:30:00,116.32,116.5,116.12,116.41,40200.0,111.4501,111.6226,111.2585,111.5363,40200.0
2015-05-05 14:00:00,116.38,116.51,116.13,116.46,29100.0,111.5076,111.6321,111.268,111.5842,29100.0
2015-05-05 14:30:00,116.38,116.54,116.18,116.23,31000.0,111.5076,111.6609,111.3159,111.3639,31000.0
2015-05-05 15:00:00,116.22,116.38,116.18,116.3,43900.0,111.3543,111.5076,111.3159,111.4309,43900.0
2015-05-05 15:30:00,116.29,116.46,116.16,116.26,83500.0,111.4213,111.5842,111.2968,111.3926,83500.0
2015-05-06 09:30:00,116.65,116.78,115.44,116.5,42200.0,111.7663,111.8908,110.6069,111.6226,42200.0
2015-05-06 10:00:00,116.33,116.6,115.61,115.69,68600.0,111.4597,111.7184,110.7698,110.8465,68600.0
2015-05-06 10:30:00,115.69,116.54,115.62,116.49,19900.0,110.8465,111.6609,110.7794,111.613,19900.0
2015-05-06 11:00:00,116.54,116.57,115.73,116.09,41500.0,111.6609,111.6896,110.8848,111.2297,41500.0
2015-05-06 11:30:00,116.1,116.47,116.04,116.42,17400.0,111.2393,111.5938,111.1818,111.5459,17400.0
2015-05-06 12:00:00,116.32,116.32,115.83,115.97,15600.0,111.4501,111.4501,110.9806,111.1147,15600.0
2015-05-06 12:30:00,115.99,116.0,115.5,115.58,19800.0,111.1339,111.1435,110.6644,110.7411,19800.0
2015-05-06 13:00:00,115.53,115.77,115.32,115.36,32200.0,110.6932,110.9231,110.492,110.5303,32200.0
2015-05-06 13:30:00,115.38,115.49,114.91,115.1,36500.0,110.5494,110.6548,110.0991,110.2812,36500.0
2015-05-06 14:00:00,115.02,115.2,114.95,115.1,28400.0,110.2045,110.377,110.1374,110.2812,28400.0
2015-05-06 14:30:00,115.07,115.18,114.75,115.18,24900.0,110.2524,110.3578,109.9458,110.3578,24900.0
2015-05-06 15:00:00,115.13,115.3,114.96,115.13,37100.0,110.3099,110.4728,110.147,110.3099,37100.0
2015-05-06 15:30:00,115.11,115.41,114.96,115.41,80000.0,110.2907,110.5782,110.147,110.5782,80000.0
2015-05-07 09:30:00,115.18,116.47,115.18,115.51,117600.0,110.3578,111.5938,110.3578,110.674,117600.0
2015-05-07 10:00:00,115.51,115.99,115.33,115.88,83800.0,110.674,111.1339,110.5015,111.0285,83800.0
2015-05-07 10:30:00,115.89,116.37,115.84,116.09,110400.0,111.0381,111.498,110.9902,111.2297,110400.0
2015-05-07 11:00:00,116.1,116.95,116.09,116.9,32700.0,111.2393,112.0537,111.2297,112.0058,32700.0
2015-05-07 11:30:00,116.91,117.08,116.64,116.68,19700.0,112.0154,112.1783,111.7567,111.795,19700.0
2015-05-07 12:00:00,116.77,117.4,116.74,117.36,15000.0,111.8812,112.4849,111.8525,112.4465,15000.0
2015-05-07 12:30:00,117.36,118.37,117.31,118.32,99100.0,112.4465,113.4143,112.3986,113.3664,99100.0
2015-05-07 13:00:00,118.35,118.75,118.16,118.39,59900.0,113.3951,113.7784,113.2131,113.4334,59900.0
2015-05-07 13:30:00,118.38,118.45,118.25,118.25,42100.0,113.4238,113.4909,113.2993,113.2993,42100.0
2015-05-07 14:00:00,118.3,118.44,118.17,118.39,29800.0,113.3472,113.4813,113.2226,113.4334,29800.0
2015-05-07 14:30:00,118.39,118.48,118.13,118.39,40400.0,113.4334,113.5197,113.1843,113.4334,40400.0
2015-05-07 15:00:00,118.39,118.39,117.96,118.12,27100.0,113.4334,113.4334,113.0214,113.1747,27100.0
2015-05-07 15:30:00,118.08,118.58,118.07,118.45,106000.0,113.1364,113.6155,113.1268,113.4909,106000.0
2015-05-08 09:30:00,119.57,120.67,119.07,119.27,56500.0,114.564,115.618,114.085,114.2766,56500.0
2015-05-08 10:00:00,119.08,120.28,119.08,120.19,34800.0,114.0945,115.2443,114.0945,115.1581,34800.0
2015-05-08 10:30:00,120.19,120.26,119.83,120.22,34500.0,115.1581,115.2251,114.8131,115.1868,34500.0
2015-05-08 11:00:00,120.15,120.41,120.0,120.16,34100.0,115.1197,115.3689,114.976,115.1293,34100.0
2015-05-08 11:30:00,120.18,120.61,120.18,120.53,37300.0,115.1485,115.5605,115.1485,115.4838,37300.0
2015-05-08 12:00:00,120.59,120.8,120.54,120.57,31300.0,115.5413,115.7425,115.4934,115.5222,31300.0
2015-05-08 12:30:00,120.59,120.73,120.46,120.69,34100.0,115.5413,115.6755,115.4168,115.6371,34100.0
2015-05-08 13:00:00,120.65,120.68,120.19,120.24,18900.0,115.5988,115.6275,115.1581,115.206,18900.0
2015-05-08 13:30:00,120.2,120.21,119.95,120.01,32000.0,115.1676,115.1772,114.9281,114.9856,32000.0
2015-05-08 14:00:00,120.05,120.27,120.05,120.1,42000.0,115.0239,115.2347,115.0239,115.0718,42000.0
2015-05-08 14:30:00,120.11,120.59,120.1,120.59,22500.0,115.0814,115.5413,115.0718,115.5413,22500.0
2015-05-08 15:00:00,120.54,120.61,120.37,120.57,30300.0,115.4934,115.5605,115.3305,115.5222,30300.0
2015-05-08 15:30:00,120.55,120.76,120.46,120.63,91500.0,115.503,115.7042,115.4168,115.5796,91500.0
2015-05-11 09:30:00,120.59,121.32,120.24,121.19,41300.0,115.5413,116.2408,115.206,116.1162,41300.0
2015-05-11 10:00:00,121.04,121.86,121.01,121.56,41700.0,115.9725,116.7581,115.9437,116.4707,41700.0
2015-05-11 10:30:00,121.55,121.89,121.12,121.8,32500.0,116.4611,116.7869,116.0491,116.7007,32500.0
2015-05-11 11:00:00,121.79,122.13,121.4,122.01,33500.0,116.6911,117.0168,116.3174,116.9019,33500.0
2015-05-11 11:30:00,121.99,122.31,121.82,122.0,49700.0,116.8827,117.1893,116.7198,116.8923,49700.0
2015-05-11 12:00:00,121.93,122.1,121.72,122.09,32800.0,116.8252,116.9881,116.624,116.9785,32800.0
2015-05-11 12:30:00,122.03,122.31,121.96,122.11,24400.0,116.921,117.1893,116.854,116.9977,24400.0
2015-05-11 13:00:00,122.1,122.65,122.1,122.58,33200.0,116.9881,117.5151,116.9881,117.448,33200.0
2015-05-11 13:30:00,122.63,122.94,122.55,122.8,49900.0,117.4959,117.7929,117.4193,117.6588,49900.0
2015-05-11 14:00:00,122.77,122.95,122.61,122.66,26800.0,117.63,117.8025,117.4767,117.5247,26800.0
2015-05-11 14:30:00,122.62,122.81,122.49,122.62,35400.0,117.4863,117.6684,117.3618,117.4863,35400.0
2015-05-11 15:00:00,122.54,122.63,122.28,122.37,51000.0,117.4097,117.4959,117.1606,117.2468,51000.0
2015-05-11 15:30:00,122.38,122.6,122.07,122.11,110800.0,117.2564,117.4672,116.9594,116.9977,110800.0
2015-05-12 09:30:00,121.25,121.68,120.5,120.5,24500.0,116.1737,116.5857,115.4551,115.4551,24500.0
2015-05-12 10:00:00,120.41,121.0,119.99,119.99,27300.0,115.3689,115.9342,114.9664,114.9664,27300.0
2015-05-12 10:30:00,119.98,120.35,119.96,120.02,21900.0,114.9569,115.3114,114.9377,114.9952,21900.0
2015-05-12 11:00:00,120.04,120.4,119.96,120.01,22700.0,115.0143,115.3593,114.9377,114.9856,22700.0
2015-05-12 11:30:00,120.07,120.16,119.74,119.74,29100.0,115.0431,115.1293,114.7269,114.7269,29100.0
2015-05-12 12:00:00,119.75,119.84,119.2,119.21,18600.0,114.7365,114.8227,114.2095,114.2191,18600.0
2015-05-12 12:30:00,119.25,120.11,119.15,120.08,26200.0,114.2574,115.0814,114.1616,115.0527,26200.0
2015-05-12 13:00:00,120.03,120.3,119.97,120.02,16400.0,115.0048,115.2635,114.9473,114.9952,16400.0
2015-05-12 13:30:00,120.03,120.17,119.82,119.99,20900.0,115.0048,115.1389,114.8036,114.9664,20900.0
2015-05-12 14:00:00,119.99,120.08,119.72,119.72,24600.0,114.9664,115.0527,114.7077,114.7077,24600.0
2015-05-12 14:30:00,119.77,120.01,119.74,119.75,21500.0,114.7556,114.9856,114.7269,114.7365,21500.0
2015-05-12 15:00:00,119.81,119.9,119.62,119.64,22800.0,114.794,114.8802,114.6119,114.6311,22800.0
2015-05-12 15:30:00,119.66,119.85,119.52,119.56,57400.0,114.6503,114.8323,114.5161,114.5544,57400.0
2015-05-13 09:30:00,120.12,120.61,119.56,119.72,19300.0,115.091,115.5605,114.5544,114.7077,19300.0
2015-05-13 10:00:00,119.57,120.07,119.43,119.83,18800.0,114.564,115.0431,114.4299,114.8131,18800.0
2015-05-13 10:30:00,119.72,119.84,119.23,119.47,20100.0,114.7077,114.8227,114.2383,114.4682,20100.0
2015-05-13 11:00:00,119.44,119.95,119.36,119.84,26900.0,114.4395,114.9281,114.3628,114.8227,26900.0
2015-05-13 11:30:00,119.84,120.18,119.84,120.18,18300.0,114.8227,115.1485,114.8227,115.1485,18300.0
2015-05-13 12:00:00,120.19,120.19,119.79,120.04,49000.0,115.1581,115.1581,114.7748,115.0143,49000.0
2015-05-13 12:30:00,120.0,120.25,119.92,119.94,35300.0,114.976,115.2156,114.8994,114.9185,35300.0
2015-05-13 13:00:00,119.96,120.22,119.96,120.22,26100.0,114.9377,115.1868,114.9377,115.1868,26100.0
2015-05-13 13:30:00,120.23,120.32,120.12,120.18,31600.0,115.1964,115.2826,115.091,115.1485,31600.0
2015-05-13 14:00:00,120.14,120.23,120.0,120.02,32200.0,115.1102,115.1964,114.976,114.9952,32200.0
2015-05-13 14:30:00,120.0,120.1,119.79,120.03,37400.0,114.976,115.0718,114.7748,115.0048,37400.0
2015-05-13 15:00:00,120.05,120.12,119.76,119.79,37600.0,115.0239,115.091,114.7461,114.7748,37600.0
2015-05-13 15:30:00,119.78,119.98,119.77,119.86,84200.0,114.7652,114.9569,114.7556,114.8419,84200.0
2015-05-14 09:30:00,120.95,121.5,120.24,120.42,26500.0,115.8862,116.4132,115.206,115.3784,26500.0
2015-05-14 10:00:00,120.47,121.8,120.32,121.8,33900.0,115.4263,116.7007,115.2826,116.7007,33900.0
2015-05-14 10:30:00,121.8,121.92,121.54,121.92,22000.0,116.7007,116.8156,116.4515,116.8156,22000.0
2015-05-14 11:00:00,121.92,122.05,121.86,121.92,24700.0,116.8156,116.9402,116.7581,116.8156,24700.0
2015-05-14 11:30:00,121.91,121.98,121.77,121.85,29800.0,116.8061,116.8731,116.6719,116.7486,29800.0
2015-05-14 12:00:00,121.78,122.0,121.63,121.96,12600.0,116.6815,116.8923,116.5378,116.854,12600.0
2015-05-14 12:30:00,122.01,122.46,122.01,122.44,17800.0,116.9019,117.333,116.9019,117.3139,17800.0
2015-05-14 13:00:00,122.44,122.96,122.43,122.88,50400.0,117.3139,117.8121,117.3043,117.7354,50400.0
2015-05-14 13:30:00,122.88,123.09,122.65,122.67,56500.0,117.7354,117.9367,117.5151,117.5342,56500.0
2015-05-14 14:00:00,122.65,122.77,122.43,122.43,29500.0,117.5151,117.63,117.3043,117.3043,29500.0
2015-05-14 14:30:00,122.45,122.45,122.22,122.36,23300.0,117.3234,117.3234,117.1031,117.2372,23300.0
2015-05-14 15:00:00,122.37,122.41,122.21,122.27,32200.0,117.2468,117.2851,117.0935,117.151,32200.0
2015-05-14 15:30:00,122.27,122.32,121.96,122.1,113700.0,117.151,117.1989,116.854,116.9881,113700.0
2015-05-15 09:30:00,122.27,122.49,121.58,122.0,51000.0,117.151,117.3618,116.4899,116.8923,51000.0
2015-05-15 10:00:00,121.98,122.1,121.68,121.93,44100.0,116.8731,116.9881,116.5857,116.8252,44100.0
2015-05-15 10:30:00,121.92,121.93,121.55,121.7,17600.0,116.8156,116.8252,116.4611,116.6048,17600.0
2015-05-15 11:00:00,121.71,121.72,121.26,121.26,26700.0,116.6144,116.624,116.1833,116.1833,26700.0
2015-05-15 11:30:00,121.26,121.39,121.16,121.25,19300.0,116.1833,116.3078,116.0875,116.1737,19300.0
2015-05-15 12:00:00,121.26,121.37,121.14,121.25,16100.0,116.1833,116.2887,116.0683,116.1737,16100.0
2015-05-15 12:30:00,121.22,121.42,121.22,121.26,16500.0,116.1449,116.3366,116.1449,116.1833,16500.0
2015-05-15 13:00:00,121.31,121.84,121.16,121.79,57800.0,116.2312,116.739,116.0875,116.6911,57800.0
2015-05-15 13:30:00,121.77,122.02,121.75,121.75,34900.0,116.6719,116.9114,116.6528,116.6528,34900.0
2015-05-15 14:00:00,121.79,121.89,121.74,121.85,30700.0,116.6911,116.7869,116.6432,116.7486,30700.0
2015-05-15 14:30:00,121.84,122.25,121.84,122.18,18900.0,116.739,117.1318,116.739,117.0647,18900.0
2015-05-15 15:00:00,122.2,122.25,122.16,122.22,20000.0,117.0839,117.1318,117.0456,117.1031,20000.0
2015-05-15 15:30:00,122.25,122.49,122.1,122.25,102000.0,117.1318,117.3618,116.9881,117.1318,102000.0
2015-05-18 09:30:00,122.34,123.05,121.97,122.75,21700.0,117.2181,117.8983,116.8635,117.6109,21700.0
2015-05-18 10:00:00,122.78,122.78,122.18,122.57,28600.0,117.6396,117.6396,117.0647,117.4384,28600.0
2015-05-18 10:30:00,122.73,123.32,122.73,123.26,81100.0,117.5917,118.157,117.5917,118.0995,81100.0
2015-05-18 11:00:00,123.31,123.74,123.11,123.72,18100.0,118.1474,118.5594,117.9558,118.5403,18100.0
2015-05-18 11:30:00,123.75,124.33,123.68,124.32,43200.0,118.569,119.1247,118.5019,119.1152,43200.0
2015-05-18 12:00:00,124.34,124.46,124.06,124.06,22100.0,119.1343,119.2493,118.866,118.866,22100.0
2015-05-18 12:30:00,124.13,124.2,124.02,124.04,13200.0,118.9331,119.0002,118.8277,118.8469,13200.0
2015-05-18 13:00:00,124.05,124.33,123.97,124.32,14800.0,118.8565,119.1247,118.7798,119.1152,14800.0
2015-05-18 13:30:00,124.32,125.05,124.32,125.05,38400.0,119.1152,119.8146,119.1152,119.8146,38400.0
2015-05-18 14:00:00,125.04,125.11,124.83,125.11,60400.0,119.805,119.8721,119.6038,119.8721,60400.0
2015-05-18 14:30:00,125.09,125.64,125.09,125.63,58200.0,119.8529,120.3799,119.8529,120.3703,58200.0
2015-05-18 15:00:00,125.6,125.99,125.56,125.98,84600.0,120.3416,120.7152,120.3032,120.7057,84600.0
2015-05-18 15:30:00,125.97,126.05,125.66,125.77,144200.0,120.6961,120.7727,120.3991,120.5044,144200.0
2015-05-19 09:30:00,125.83,126.59,125.48,126.33,26500.0,120.5619,121.2901,120.2266,121.041,26500.0
2015-05-19 10:00:00,126.44,126.98,126.31,126.76,26800.0,121.1464,121.6638,121.0218,121.453,26800.0
2015-05-19 10:30:00,126.66,127.29,126.34,127.27,57400.0,121.3572,121.9608,121.0506,121.9416,57400.0
2015-05-19 11:00:00,127.25,127.73,127.04,127.56,50200.0,121.9225,122.3824,121.7213,122.2195,50200.0
2015-05-19 11:30:00,127.57,128.15,127.56,128.01,59800.0,122.2291,122.7848,122.2195,122.6507,59800.0
2015-05-19 12:00:00,128.0,128.39,127.67,128.34,43600.0,122.6411,123.0148,122.3249,122.9669,43600.0
2015-05-19 12:30:00,128.36,128.6,128.3,128.5,51400.0,122.986,123.216,122.9285,123.1202,51400.0
2015-05-19 13:00:00,128.5,129.0,128.5,128.93,42300.0,123.1202,123.5992,123.1202,123.5322,42300.0
2015-05-19 13:30:00,128.92,129.31,128.71,128.78,42900.0,123.5226,123.8962,123.3214,123.3884,42900.0
2015-05-19 14:00:00,128.83,128.89,128.25,128.27,33000.0,123.4363,123.4938,122.8806,122.8998,33000.0
2015-05-19 14:30:00,128.26,128.26,127.77,128.22,32300.0,122.8902,122.8902,122.4207,122.8519,32300.0
2015-05-19 15:00:00,128.22,128.25,127.74,127.85,50400.0,122.8519,122.8806,122.392,122.4974,50400.0
2015-05-19 15:30:00,127.91,128.21,127.73,127.91,87100.0,122.5549,122.8423,122.3824,122.5549,87100.0
2015-05-20 09:30:00,127.8,127.8,126.9,127.63,33700.0,122.4495,122.4495,121.5871,122.2866,33700.0
2015-05-20 10:00:00,127.71,128.11,127.44,127.99,40900.0,122.3632,122.7465,122.1045,122.6315,40900.0
2015-05-20 10:30:00,127.99,128.27,127.9,128.01,47700.0,122.6315,122.8998,122.5453,122.6507,47700.0
2015-05-20 11:00:00,127.96,128.11,127.59,127.67,78000.0,122.6028,122.7465,122.2483,122.3249,78000.0
2015-05-20 11:30:00,127.67,127.8,127.29,127.49,45000.0,122.3249,122.4495,121.9608,122.1524,45000.0
2015-05-20 12:00:00,127.48,127.71,127.48,127.55,42500.0,122.1429,122.3632,122.1429,122.2099,42500.0
2015-05-20 12:30:00,127.57,127.64,127.38,127.44,40900.0,122.2291,122.2962,122.047,122.1045,40900.0
2015-05-20 13:00:00,127.45,127.5,127.23,127.44,15000.0,122.1141,122.162,121.9033,122.1045,15000.0
2015-05-20 13:30:00,127.42,127.5,127.26,127.41,29400.0,122.0854,122.162,121.9321,122.0758,29400.0
2015-05-20 14:00:00,127.43,127.96,127.38,127.92,30500.0,122.095,122.6028,122.047,122.5644,30500.0
2015-05-20 14:30:00,127.93,128.08,127.8,127.91,172500.0,122.574,122.7177,122.4495,122.5549,172500.0
2015-05-20 15:00:00,127.93,127.96,127.21,127.32,58400.0,122.574,122.6028,121.8842,121.9896,58400.0
2015-05-20 15:30:00,127.29,127.3,126.75,126.77,277200.0,121.9608,121.9704,121.4434,121.4626,277200.0
2015-05-21 09:30:00,126.6,127.68,126.6,126.97,80100.0,121.2997,122.3345,121.2997,121.6542,80100.0
2015-05-21 10:00:00,126.96,127.44,126.76,127.16,47100.0,121.6446,122.1045,121.453,121.8363,47100.0
2015-05-21 10:30:00,127.08,127.26,126.77,126.86,62400.0,121.7596,121.9321,121.4626,121.5488,62400.0
2015-05-21 11:00:00,126.87,127.53,126.86,127.28,76100.0,121.5584,122.1908,121.5488,121.9512,76100.0
2015-05-21 11:30:00,127.25,127.36,126.96,127.34,42000.0,121.9225,122.0279,121.6446,122.0087,42000.0
2015-05-21 12:00:00,127.34,127.34,126.95,127.15,27100.0,122.0087,122.0087,121.635,121.8267,27100.0
2015-05-21 12:30:00,127.08,127.32,127.06,127.1,111300.0,121.7596,121.9896,121.7404,121.7788,111300.0
2015-05-21 13:00:00,127.1,127.18,126.62,126.62,22600.0,121.7788,121.8554,121.3189,121.3189,22600.0
2015-05-21 13:30:00,126.57,126.57,126.3,126.3,25400.0,121.271,121.271,121.0123,121.0123,25400.0
2015-05-21 14:00:00,126.35,126.36,126.16,126.34,28000.0,121.0602,121.0697,120.8781,121.0506,28000.0
2015-05-21 14:30:00,126.32,126.59,126.26,126.59,17100.0,121.0314,121.2901,120.9739,121.2901,17100.0
2015-05-21 15:00:00,126.56,126.57,126.39,126.53,19200.0,121.2614,121.271,121.0985,121.2326,19200.0
2015-05-21 15:30:00,126.54,126.87,126.49,126.66,61000.0,121.2422,121.5584,121.1943,121.3572,61000.0
2015-05-22 09:30:00,126.62,126.84,125.98,126.56,21300.0,121.3189,121.5297,120.7057,121.2614,21300.0
2015-05-22 10:00:00,126.57,126.86,126.54,126.8,13700.0,121.271,121.5488,121.2422,121.4913,13700.0
2015-05-22 10:30:00,126.86,128.28,126.86,127.45,68500.0,121.5488,122.9094,121.5488,122.1141,68500.0
2015-05-22 11:00:00,127.44,127.56,126.93,127.19,32100.0,122.1045,122.2195,121.6159,121.865,32100.0
2015-05-22 11:30:00,127.13,127.19,126.85,127.09,17500.0,121.8075,121.865,121.5392,121.7692,17500.0
2015-05-22 12:00:00,127.11,127.95,127.11,127.9,13200.0,121.7883,122.5932,121.7883,122.5453,13200.0
2015-05-22 12:30:00,127.95,128.11,127.87,128.11,13800.0,122.5932,122.7465,122.5165,122.7465,13800.0
2015-05-22 13:00:00,128.0,128.13,127.39,127.47,19300.0,122.6411,122.7656,122.0566,122.1333,19300.0
2015-05-22 13:30:00,127.44,127.62,127.28,127.3,13600.0,122.1045,122.277,121.9512,121.9704,13600.0
2015-05-22 14:00:00,127.31,127.41,127.17,127.24,14500.0,121.98,122.0758,121.8458,121.9129,14500.0
2015-05-22 14:30:00,127.25,127.34,127.06,127.08,18500.0,121.9225,122.0087,121.7404,121.7596,18500.0
2015-05-22 15:00:00,127.1,127.1,126.96,126.97,23200.0,121.7788,121.7788,121.6446,121.6542,23200.0
2015-05-22 15:30:00,126.97,127.1,126.71,126.81,69100.0,121.6542,121.7788,121.4051,121.5009,69100.0
2015-05-26 09:30:00,126.87,127.77,126.13,127.23,72300.0,121.5584,122.4207,120.8494,121.9033,72300.0
2015-05-26 10:00:00,127.23,127.48,127.11,127.34,21800.0,121.9033,122.1429,121.7883,122.0087,21800.0
2015-05-26 10:30:00,127.45,127.5,127.27,127.27,33400.0,122.1141,122.162,121.9416,121.9416,33400.0
2015-05-26 11:00:00,127.27,127.4,127.0,127.23,38800.0,121.9416,122.0662,121.683,121.9033,38800.0
2015-05-26 11:30:00,127.08,127.56,127.07,127.37,27500.0,121.7596,122.2195,121.75,122.0375,27500.0
2015-05-26 12:00:00,127.44,127.5,127.29,127.44,11300.0,122.1045,122.162,121.9608,122.1045,11300.0
2015-05-26 12:30:00,127.44,127.51,127.06,127.19,26100.0,122.1045,122.1716,121.7404,121.865,26100.0
2015-05-26 13:00:00,127.12,127.48,127.02,127.46,24300.0,121.7979,122.1429,121.7021,122.1237,24300.0
2015-05-26 13:30:00,127.38,127.39,126.97,127.04,27800.0,122.047,122.0566,121.6542,121.7213,27800.0
2015-05-26 14:00:00,127.03,127.03,126.75,126.75,10300.0,121.7117,121.7117,121.4434,121.4434,10300.0
2015-05-26 14:30:00,126.74,126.95,126.74,126.89,46300.0,121.4338,121.635,121.4338,121.5776,46300.0
2015-05-26 15:00:00,126.83,126.96,126.75,126.87,19500.0,121.5201,121.6446,121.4434,121.5584,19500.0
2015-05-26 15:30:00,126.85,126.95,126.66,126.68,83200.0,121.5392,121.635,121.3572,121.3763,83200.0
2015-05-27 09:30:00,127.59,131.59,127.59,131.05,218600.0,122.2483,126.0808,122.2483,125.5634,218600.0
2015-05-27 10:00:00,131.2,131.31,130.78,130.95,217300.0,125.7071,125.8125,125.3047,125.4676,217300.0
2015-05-27 10:30:00,130.75,130.97,130.5,130.8,101400.0,125.276,125.4867,125.0364,125.3239,101400.0
2015-05-27 11:00:00,130.8,131.29,130.72,131.25,82800.0,125.3239,125.7933,125.2472,125.755,82800.0
2015-05-27 11:30:00,131.25,131.59,130.94,131.06,106400.0,125.755,126.0808,125.458,125.573,106400.0
2015-05-27 12:00:00,131.0,131.1,130.91,131.04,137800.0,125.5155,125.6113,125.4293,125.5538,137800.0
2015-05-27 12:30:00,131.04,131.34,131.0,131.07,53100.0,125.5538,125.8413,125.5155,125.5826,53100.0
2015-05-27 13:00:00,131.08,131.18,130.99,131.09,51900.0,125.5921,125.688,125.5059,125.6017,51900.0
2015-05-27 13:30:00,131.09,131.28,131.05,131.12,30000.0,125.6017,125.7838,125.5634,125.6305,30000.0
2015-05-27 14:00:00,131.17,131.22,130.99,131.1,73200.0,125.6784,125.7263,125.5059,125.6113,73200.0
2015-05-27 14:30:00,131.09,131.22,130.95,131.22,82600.0,125.6017,125.7263,125.4676,125.7263,82600.0
2015-05-27 15:00:00,131.17,131.41,131.01,131.31,59000.0,125.6784,125.9083,125.5251,125.8125,59000.0
2015-05-27 15:30:00,131.3,131.8,131.14,131.7,102300.0,125.8029,126.282,125.6496,126.1862,102300.0
2015-05-28 09:30:00,131.12,132.03,129.97,130.06,123600.0,125.7271,126.5997,124.6244,124.7107,123600.0
2015-05-28 10:00:00,130.0,130.25,129.31,129.5,104600.0,124.6532,124.8929,123.9916,124.1738,104600.0
2015-05-28 10:30:00,129.5,130.06,129.45,129.54,79600.0,124.1738,124.7107,124.1258,124.2121,79600.0
2015-05-28 11:00:00,129.52,129.64,129.0,129.59,34500.0,124.193,124.308,123.6943,124.2601,34500.0
2015-05-28 11:30:00,129.55,129.57,129.28,129.55,37100.0,124.2217,124.2409,123.9628,124.2217,37100.0
2015-05-28 12:00:00,129.56,129.59,129.39,129.54,24000.0,124.2313,124.2601,124.0683,124.2121,24000.0
2015-05-28 12:30:00,129.53,129.58,129.46,129.57,24600.0,124.2025,124.2505,124.1354,124.2409,24600.0
2015-05-28 13:00:00,129.54,129.61,129.43,129.55,24200.0,124.2121,124.2793,124.1067,124.2217,24200.0
2015-05-28 13:30:00,129.56,129.59,129.36,129.39,62100.0,124.2313,124.2601,124.0395,124.0683,62100.0
2015-05-28 14:00:00,129.39,129.56,129.29,129.55,26400.0,124.0683,124.2313,123.9724,124.2217,26400.0
2015-05-28 14:30:00,129.54,129.67,129.41,129.64,19800.0,124.2121,124.3368,124.0875,124.308,19800.0
2015-05-28 15:00:00,129.62,129.74,129.55,129.56,29900.0,124.2888,124.4039,124.2217,124.2313,29900.0
2015-05-28 15:30:00,129.56,130.0,129.54,129.95,71300.0,124.2313,124.6532,124.2121,124.6053,71300.0
2015-05-29 09:30:00,129.66,130.34,129.13,129.89,26900.0,124.3272,124.9792,123.819,124.5477,26900.0
2015-05-29 10:00:00,129.95,129.97,129.19,129.41,24300.0,124.6053,124.6244,123.8765,124.0875,24300.0
2015-05-29 10:30:00,129.35,129.61,129.26,129.47,39400.0,124.0299,124.2793,123.9436,124.145,39400.0
2015-05-29 11:00:00,129.4,129.63,128.99,129.04,21500.0,124.0779,124.2984,123.6848,123.7327,21500.0
2015-05-29 11:30:00,129.06,129.88,128.93,129.62,17400.0,123.7519,124.5381,123.6272,124.2888,17400.0
2015-05-29 12:00:00,129.63,130.19,129.63,130.14,13000.0,124.2984,124.8354,124.2984,124.7875,13000.0
2015-05-29 12:30:00,130.15,130.32,129.69,129.69,14300.0,124.797,124.96,124.356,124.356,14300.0
2015-05-29 13:00:00,129.65,131.3,129.55,131.18,39700.0,124.3176,125.8997,124.2217,125.7847,39700.0
2015-05-29 13:30:00,131.21,131.31,130.52,130.97,27800.0,125.8134,125.9093,125.1518,125.5833,27800.0
2015-05-29 14:00:00,131.06,131.06,129.55,129.79,23700.0,125.6696,125.6696,124.2217,124.4518,23700.0
2015-05-29 14:30:00,129.78,130.05,129.38,129.72,39400.0,124.4423,124.7012,124.0587,124.3847,39400.0
2015-05-29 15:00:00,129.71,129.98,129.56,129.92,23600.0,124.3751,124.634,124.2313,124.5765,23600.0
2015-05-29 15:30:00,129.97,130.2,129.58,129.58,117600.0,124.6244,124.845,124.2505,124.2505,117600.0
2015-06-01 09:30:00,130.02,130.51,128.97,129.29,43310.0,124.6724,125.1422,123.6656,123.9724,43310.0
2015-06-01 10:00:00,129.32,129.57,128.93,129.33,42122.0,124.0012,124.2409,123.6272,124.0108,42122.0
2015-06-01 10:30:00,129.3,130.33,129.11,130.3,52506.0,123.982,124.9696,123.7998,124.9409,52506.0
2015-06-01 11:00:00,130.33,130.6,130.25,130.3,52978.0,124.9696,125.2285,124.8929,124.9409,52978.0
2015-06-01 11:30:00,130.39,130.49,130.23,130.44,24200.0,125.0272,125.1231,124.8738,125.0751,24200.0
2015-06-01 12:00:00,130.43,130.87,130.42,130.67,20660.0,125.0655,125.4874,125.0559,125.2957,20660.0
2015-06-01 12:30:00,130.74,130.83,130.56,130.81,19612.0,125.3628,125.4491,125.1902,125.4299,19612.0
2015-06-01 13:00:00,130.82,130.91,130.32,130.37,29447.0,125.4395,125.5258,124.96,125.008,29447.0
2015-06-01 13:30:00,130.36,130.64,130.3,130.61,39483.0,124.9984,125.2669,124.9409,125.2381,39483.0
2015-06-01 14:00:00,130.6,131.0,130.6,131.0,18737.0,125.2285,125.6121,125.2285,125.6121,18737.0
2015-06-01 14:30:00,131.09,131.09,130.77,130.99,35798.0,125.6984,125.6984,125.3915,125.6025,35798.0
2015-06-01 15:00:00,130.99,131.24,130.88,131.1,40704.0,125.6025,125.8422,125.497,125.708,40704.0
2015-06-01 15:30:00,131.07,131.11,130.85,131.08,96044.0,125.6792,125.7176,125.4683,125.6888,96044.0
2015-06-02 09:30:00,130.3,130.5,129.63,129.76,44133.0,124.9409,125.1326,124.2984,124.4231,44133.0
2015-06-02 10:00:00,129.73,130.29,129.68,130.02,20843.0,124.3943,124.9313,124.3464,124.6724,20843.0
2015-06-02 10:30:00,129.94,130.08,129.78,129.9,16060.0,124.5957,124.7299,124.4423,124.5573,16060.0
2015-06-02 11:00:00,129.89,130.44,129.87,130.31,16361.0,124.5477,125.0751,124.5286,124.9505,16361.0
2015-06-02 11:30:00,130.31,130.61,130.08,130.57,27670.0,124.9505,125.2381,124.7299,125.1998,27670.0
2015-06-02 12:00:00,130.47,130.88,130.3,130.34,11667.0,125.1039,125.497,124.9409,124.9792,11667.0
2015-06-02 12:30:00,130.35,130.74,130.28,130.64,8413.0,124.9888,125.3628,124.9217,125.2669,8413.0
2015-06-02 13:00:00,130.67,130.83,130.55,130.61,31924.0,125.2957,125.4491,125.1806,125.2381,31924.0
2015-06-02 13:30:00,130.62,130.62,130.09,130.09,31333.0,125.2477,125.2477,124.7395,124.7395,31333.0
2015-06-02 14:00:00,130.08,130.08,129.48,129.48,24820.0,124.7299,124.7299,124.1546,124.1546,24820.0
2015-06-02 14:30:00,129.48,129.62,129.22,129.42,29818.0,124.1546,124.2888,123.9053,124.0971,29818.0
2015-06-02 15:00:00,129.42,129.48,129.21,129.29,32283.0,124.0971,124.1546,123.8957,123.9724,32283.0
2015-06-02 15:30:00,129.27,129.48,129.24,129.31,66829.0,123.9532,124.1546,123.9245,123.9916,66829.0
2015-06-03 09:30:00,129.46,129.88,128.79,129.25,22329.0,124.1354,124.5381,123.493,123.9341,22329.0
2015-06-03 10:00:00,129.23,129.63,129.18,129.27,24123.0,123.9149,124.2984,123.8669,123.9532,24123.0
2015-06-03 10:30:00,129.3,129.57,129.3,129.48,11351.0,123.982,124.2409,123.982,124.1546,11351.0
2015-06-03 11:00:00,129.46,129.47,129.13,129.14,26167.0,124.1354,124.145,123.819,123.8286,26167.0
2015-06-03 11:30:00,129.21,129.38,128.94,129.36,23532.0,123.8957,124.0587,123.6368,124.0395,23532.0
2015-06-03 12:00:00,129.33,129.4,128.61,128.61,11750.0,124.0108,124.0779,123.3204,123.3204,11750.0
2015-06-03 12:30:00,128.58,128.68,128.47,128.6,25513.0,123.2916,123.3875,123.1861,123.3108,25513.0
2015-06-03 13:00:00,128.65,128.81,128.65,128.72,25166.0,123.3587,123.5122,123.3587,123.4259,25166.0
2015-06-03 13:30:00,128.72,128.87,128.52,128.61,21977.0,123.4259,123.5697,123.2341,123.3204,21977.0
2015-06-03 14:00:00,128.63,128.85,128.52,128.85,12273.0,123.3396,123.5505,123.2341,123.5505,12273.0
2015-06-03 14:30:00,128.88,128.88,128.6,128.73,24715.0,123.5793,123.5793,123.3108,123.4354,24715.0
2015-06-03 15:00:00,128.8,128.88,128.63,128.69,24967.0,123.5026,123.5793,123.3396,123.3971,24967.0
2015-06-03 15:30:00,128.71,129.26,128.66,129.09,130155.0,123.4163,123.9436,123.3683,123.7806,130155.0
2015-06-04 09:30:00,128.7,128.94,128.15,128.25,72234.0,123.4067,123.6368,122.8793,122.9752,72234.0
2015-06-04 10:00:00,128.37,128.5,128.01,128.21,44206.0,123.0903,123.2149,122.7451,122.9368,44206.0
2015-06-04 10:30:00,128.16,128.6,127.93,128.12,27517.0,122.8889,123.3108,122.6683,122.8505,27517.0
2015-06-04 11:00:00,128.08,128.32,127.8,128.17,13503.0,122.8122,123.0423,122.5437,122.8985,13503.0
2015-06-04 11:30:00,128.25,128.25,127.79,128.13,14755.0,122.9752,122.9752,122.5341,122.8601,14755.0
2015-06-04 12:00:00,128.06,128.57,127.94,128.02,30326.0,122.793,123.282,122.6779,122.7546,30326.0
2015-06-04 12:30:00,128.02,128.21,128.01,128.04,6000.0,122.7546,122.9368,122.7451,122.7738,6000.0
2015-06-04 13:00:00,128.02,128.04,127.23,127.32,18080.0,122.7546,122.7738,121.9971,122.0834,18080.0
2015-06-04 13:30:00,127.28,127.47,127.22,127.35,24206.0,122.0451,122.2273,121.9875,122.1122,24206.0
2015-06-04 14:00:00,127.33,127.48,127.09,127.41,20213.0,122.093,122.2369,121.8629,122.1697,20213.0
2015-06-04 14:30:00,127.41,127.48,127.28,127.41,20688.0,122.1697,122.2369,122.0451,122.1697,20688.0
2015-06-04 15:00:00,127.42,127.54,127.11,127.14,31436.0,122.1793,122.2944,121.8821,121.9108,31436.0
2015-06-04 15:30:00,127.14,127.27,127.02,127.25,86659.0,121.9108,122.0355,121.7958,122.0163,86659.0
2015-06-05 09:30:00,127.54,128.29,126.53,126.78,32767.0,122.2944,123.0135,121.3259,121.5656,32767.0
2015-06-05 10:00:00,126.85,127.03,126.48,126.53,28381.0,121.6328,121.8054,121.278,121.3259,28381.0
2015-06-05 10:30:00,126.59,126.75,126.39,126.55,39931.0,121.3835,121.5369,121.1917,121.3451,39931.0
2015-06-05 11:00:00,126.64,126.67,126.26,126.35,56055.0,121.4314,121.4602,121.067,121.1533,56055.0
2015-06-05 11:30:00,126.34,126.35,126.13,126.25,27260.0,121.1437,121.1533,120.9424,121.0574,27260.0
2015-06-05 12:00:00,126.26,126.83,126.25,126.64,15994.0,121.067,121.6136,121.0574,121.4314,15994.0
2015-06-05 12:30:00,126.62,126.62,126.32,126.54,14048.0,121.4122,121.4122,121.1246,121.3355,14048.0
2015-06-05 13:00:00,126.55,126.88,126.55,126.88,12453.0,121.3451,121.6615,121.3451,121.6615,12453.0
2015-06-05 13:30:00,126.9,126.95,126.74,126.76,12634.0,121.6807,121.7287,121.5273,121.5465,12634.0
2015-06-05 14:00:00,126.76,127.14,126.75,126.87,22634.0,121.5465,121.9108,121.5369,121.6519,22634.0
2015-06-05 14:30:00,126.88,127.5,126.87,127.42,19403.0,121.6615,122.256,121.6519,122.1793,19403.0
2015-06-05 15:00:00,127.44,127.62,127.31,127.35,24168.0,122.1985,122.3711,122.0738,122.1122,24168.0
2015-06-05 15:30:00,127.32,127.59,127.31,127.44,48881.0,122.0834,122.3423,122.0738,122.1985,48881.0
2015-06-08 09:30:00,127.23,128.01,126.52,126.59,21904.0,121.9971,122.7451,121.3163,121.3835,21904.0
2015-06-08 10:00:00,126.53,126.93,126.4,126.62,21778.0,121.3259,121.7095,121.2013,121.4122,21778.0
2015-06-08 10:30:00,126.66,127.09,126.61,126.61,21727.0,121.4506,121.8629,121.4026,121.4026,21727.0
2015-06-08 11:00:00,126.7,126.95,126.61,126.86,17361.0,121.4889,121.7287,121.4026,121.6424,17361.0
2015-06-08 11:30:00,126.85,126.91,126.75,126.84,10250.0,121.6328,121.6903,121.5369,121.6232,10250.0
2015-06-08 12:00:00,126.83,127.09,126.83,127.01,26297.0,121.6136,121.8629,121.6136,121.7862,26297.0
2015-06-08 12:30:00,126.99,127.04,126.68,126.71,12475.0,121.767,121.815,121.4698,121.4985,12475.0
2015-06-08 13:00:00,126.71,126.98,126.69,126.98,9782.0,121.4985,121.7574,121.4793,121.7574,9782.0
2015-06-08 13:30:00,126.95,127.0,126.75,126.86,8903.0,121.7287,121.7766,121.5369,121.6424,8903.0
2015-06-08 14:00:00,126.89,126.89,126.61,126.75,12936.0,121.6711,121.6711,121.4026,121.5369,12936.0
2015-06-08 14:30:00,126.84,127.08,126.8,126.87,23286.0,121.6232,121.8533,121.5848,121.6519,23286.0
2015-06-08 15:00:00,126.87,126.94,126.67,126.75,12681.0,121.6519,121.7191,121.4602,121.5369,12681.0
2015-06-08 15:30:00,126.77,126.77,126.4,126.46,53670.0,121.5561,121.5561,121.2013,121.2588,53670.0
2015-06-09 09:30:00,126.54,126.9,126.35,126.56,57434.0,121.3355,121.6807,121.1533,121.3547,57434.0
2015-06-09 10:00:00,126.56,126.75,126.35,126.69,44928.0,121.3547,121.5369,121.1533,121.4793,44928.0
2015-06-09 10:30:00,126.64,126.85,126.49,126.84,26196.0,121.4314,121.6328,121.2876,121.6232,26196.0
2015-06-09 11:00:00,126.85,127.09,126.85,126.94,21761.0,121.6328,121.8629,121.6328,121.7191,21761.0
2015-06-09 11:30:00,126.96,127.09,126.8,126.9,19436.0,121.7382,121.8629,121.5848,121.6807,19436.0
2015-06-09 12:00:00,126.91,126.99,126.76,126.76,15733.0,121.6903,121.767,121.5465,121.5465,15733.0
2015-06-09 12:30:00,126.81,126.9,126.78,126.88,15338.0,121.5944,121.6807,121.5656,121.6615,15338.0
2015-06-09 13:00:00,126.88,127.07,126.83,127.03,16650.0,121.6615,121.8437,121.6136,121.8054,16650.0
2015-06-09 13:30:00,127.02,127.05,126.93,127.04,24256.0,121.7958,121.8245,121.7095,121.815,24256.0
2015-06-09 14:00:00,127.02,127.17,126.96,127.08,13431.0,121.7958,121.9396,121.7382,121.8533,13431.0
2015-06-09 14:30:00,127.1,127.32,126.95,126.96,17187.0,121.8725,122.0834,121.7287,121.7382,17187.0
2015-06-09 15:00:00,126.96,127.01,126.7,126.8,26982.0,121.7382,121.7862,121.4889,121.5848,26982.0
2015-06-09 15:30:00,126.83,127.65,126.81,127.43,168013.0,121.6136,122.3999,121.5944,122.1889,168013.0
2015-06-10 09:30:00,127.87,129.12,127.69,129.06,95466.0,122.6108,123.8094,122.4382,123.7519,95466.0
2015-06-10 10:00:00,129.1,129.24,128.86,129.12,69759.0,123.7902,123.9245,123.5601,123.8094,69759.0
2015-06-10 10:30:00,129.19,130.12,129.19,130.12,36488.0,123.8765,124.7683,123.8765,124.7683,36488.0
2015-06-10 11:00:00,130.12,130.77,129.9,130.77,47262.0,124.7683,125.3915,124.5573,125.3915,47262.0
2015-06-10 11:30:00,130.8,131.2,130.78,131.11,55553.0,125.4203,125.8039,125.4011,125.7176,55553.0
2015-06-10 12:00:00,131.13,131.83,131.13,131.83,74569.0,125.7367,126.4079,125.7367,126.4079,74569.0
2015-06-10 12:30:00,131.81,131.94,131.11,131.37,80492.0,126.3888,126.5134,125.7176,125.9669,80492.0
2015-06-10 13:00:00,131.28,131.48,130.62,131.24,32743.0,125.8806,126.0723,125.2477,125.8422,32743.0
2015-06-10 13:30:00,131.24,131.73,131.13,131.56,54328.0,125.8422,126.3121,125.7367,126.149,54328.0
2015-06-10 14:00:00,131.52,132.13,131.48,131.83,104915.0,126.1107,126.6956,126.0723,126.4079,104915.0
2015-06-10 14:30:00,131.78,131.96,131.48,131.77,125022.0,126.36,126.5326,126.0723,126.3504,125022.0
2015-06-10 15:00:00,131.73,131.77,131.01,131.22,51788.0,126.3121,126.3504,125.6217,125.823,51788.0
2015-06-10 15:30:00,131.18,131.52,131.09,131.33,101175.0,125.7847,126.1107,125.6984,125.9285,101175.0
2015-06-11 09:30:00,131.56,132.78,131.56,132.45,91881.0,126.149,127.3189,126.149,127.0024,91881.0
2015-06-11 10:00:00,132.52,132.52,132.23,132.29,60085.0,127.0696,127.0696,126.7915,126.849,60085.0
2015-06-11 10:30:00,132.26,132.28,131.0,131.27,48263.0,126.8203,126.8394,125.6121,125.871,48263.0
2015-06-11 11:00:00,131.32,131.85,131.23,131.75,39436.0,125.9189,126.4271,125.8326,126.3312,39436.0
2015-06-11 11:30:00,131.77,131.99,131.66,131.99,50164.0,126.3504,126.5614,126.2449,126.5614,50164.0
2015-06-11 12:00:00,132.01,132.16,131.71,131.78,40285.0,126.5805,126.7244,126.2929,126.36,40285.0
2015-06-11 12:30:00,131.82,131.87,131.66,131.85,12931.0,126.3984,126.4463,126.2449,126.4271,12931.0
2015-06-11 13:00:00,131.85,131.88,131.71,131.75,13339.0,126.4271,126.4559,126.2929,126.3312,13339.0
2015-06-11 13:30:00,131.75,131.91,131.71,131.82,25395.0,126.3312,126.4847,126.2929,126.3984,25395.0
2015-06-11 14:00:00,131.79,131.93,131.72,131.92,19568.0,126.3696,126.5038,126.3025,126.4942,19568.0
2015-06-11 14:30:00,131.87,132.0,131.8,131.85,37518.0,126.4463,126.571,126.3792,126.4271,37518.0
2015-06-11 15:00:00,131.86,131.92,131.85,131.89,32392.0,126.4367,126.4942,126.4271,126.4655,32392.0
2015-06-11 15:30:00,131.95,132.35,131.86,132.34,128000.0,126.523,126.9066,126.4367,126.897,128000.0
2015-06-12 09:30:00,131.57,132.45,131.57,131.72,22724.0,126.1586,127.0024,126.1586,126.3025,22724.0
2015-06-12 10:00:00,131.56,132.11,131.39,131.39,13322.0,126.149,126.6764,125.986,125.986,13322.0
2015-06-12 10:30:00,131.37,131.37,130.75,130.89,11907.0,125.9669,125.9669,125.3724,125.5066,11907.0
2015-06-12 11:00:00,130.95,131.64,130.77,131.64,26675.0,125.5641,126.2258,125.3915,126.2258,26675.0
2015-06-12 11:30:00,131.66,132.3,131.6,132.08,39672.0,126.2449,126.8586,126.1874,126.6477,39672.0
2015-06-12 12:00:00,132.08,132.32,132.06,132.23,22258.0,126.6477,126.8778,126.6285,126.7915,22258.0
2015-06-12 12:30:00,132.14,132.24,131.97,131.99,30708.0,126.7052,126.8011,126.5422,126.5614,30708.0
2015-06-12 13:00:00,132.0,132.0,131.38,131.45,36023.0,126.571,126.571,125.9765,126.0436,36023.0
2015-06-12 13:30:00,131.48,131.54,131.05,131.11,16958.0,126.0723,126.1299,125.66,125.7176,16958.0
2015-06-12 14:00:00,131.13,131.15,130.59,130.66,21213.0,125.7367,125.7559,125.2189,125.2861,21213.0
2015-06-12 14:30:00,130.63,130.67,130.38,130.45,13877.0,125.2573,125.2957,125.0176,125.0847,13877.0
2015-06-12 15:00:00,130.45,130.56,130.35,130.38,21081.0,125.0847,125.1902,124.9888,125.0176,21081.0
2015-06-12 15:30:00,130.47,130.52,130.13,130.25,58082.0,125.1039,125.1518,124.7779,124.8929,58082.0
2015-06-15 09:30:00,129.99,130.0,128.88,129.4,93103.0,124.6436,124.6532,123.5793,124.0779,93103.0
2015-06-15 10:00:00,129.58,130.08,129.25,129.56,31751.0,124.2505,124.7299,123.9341,124.2313,31751.0
2015-06-15 10:30:00,129.48,129.86,129.37,129.75,18306.0,124.1546,124.519,124.0491,124.4135,18306.0
2015-06-15 11:00:00,129.8,130.16,129.44,129.44,19125.0,124.4614,124.8066,124.1162,124.1162,19125.0
2015-06-15 11:30:00,129.45,130.09,129.45,129.97,20247.0,124.1258,124.7395,124.1258,124.6244,20247.0
2015-06-15 12:00:00,130.06,130.96,130.06,130.95,33700.0,124.7107,125.5737,124.7107,125.5641,33700.0
2015-06-15 12:30:00,130.96,131.21,130.81,130.98,19205.0,125.5737,125.8134,125.4299,125.5929,19205.0
2015-06-15 13:00:00,131.02,131.09,130.62,130.73,17687.0,125.6313,125.6984,125.2477,125.3532,17687.0
2015-06-15 13:30:00,130.75,131.16,130.65,130.97,25323.0,125.3724,125.7655,125.2765,125.5833,25323.0
2015-06-15 14:00:00,130.97,131.56,130.85,131.31,21972.0,125.5833,126.149,125.4683,125.9093,21972.0
2015-06-15 14:30:00,131.37,131.48,131.07,131.09,32937.0,125.9669,126.0723,125.6792,125.6984,32937.0
2015-06-15 15:00:00,131.11,131.25,130.71,131.11,25919.0,125.7176,125.8518,125.334,125.7176,25919.0
2015-06-15 15:30:00,131.14,131.36,130.98,131.22,55830.0,125.7463,125.9573,125.5929,125.823,55830.0
2015-06-16 09:30:00,131.0,131.85,130.74,131.34,18646.0,125.6121,126.4271,125.3628,125.9381,18646.0
2015-06-16 10:00:00,131.15,131.19,130.08,130.18,23530.0,125.7559,125.7943,124.7299,124.8258,23530.0
2015-06-16 10:30:00,130.2,130.57,130.01,130.04,43598.0,124.845,125.1998,124.6628,124.6916,43598.0
2015-06-16 11:00:00,130.03,130.35,130.0,130.0,17862.0,124.682,124.9888,124.6532,124.6532,17862.0
2015-06-16 11:30:00,130.02,130.03,129.68,129.91,23126.0,124.6724,124.682,124.3464,124.5669,23126.0
2015-06-16 12:00:00,129.92,129.92,129.79,129.8,9740.0,124.5765,124.5765,124.4518,124.4614,9740.0
2015-06-16 12:30:00,129.83,129.91,129.77,129.8,15141.0,124.4902,124.5669,124.4327,124.4614,15141.0
2015-06-16 13:00:00,129.81,129.92,129.77,129.81,33216.0,124.471,124.5765,124.4327,124.471,33216.0
2015-06-16 13:30:00,129.86,129.99,129.82,129.88,14809.0,124.519,124.6436,124.4806,124.5381,14809.0
2015-06-16 14:00:00,129.88,130.01,129.83,129.97,23307.0,124.5381,124.6628,124.4902,124.6244,23307.0
2015-06-16 14:30:00,129.97,130.05,129.86,130.01,24989.0,124.6244,124.7012,124.519,124.6628,24989.0
2015-06-16 15:00:00,130.01,130.13,129.87,130.09,29738.0,124.6628,124.7779,124.5286,124.7395,29738.0
2015-06-16 15:30:00,130.05,130.18,129.97,130.05,44511.0,124.7012,124.8258,124.6244,124.7012,44511.0
2015-06-17 09:30:00,130.41,131.2,130.2,131.2,22172.0,125.0463,125.8039,124.845,125.8039,22172.0
2015-06-17 10:00:00,131.2,131.44,130.81,130.81,15470.0,125.8039,126.034,125.4299,125.4299,15470.0
2015-06-17 10:30:00,130.78,131.03,130.64,130.98,7468.0,125.4011,125.6408,125.2669,125.5929,7468.0
2015-06-17 11:00:00,130.96,131.06,130.81,130.83,8603.0,125.5737,125.6696,125.4299,125.4491,8603.0
2015-06-17 11:30:00,130.76,130.89,130.6,130.62,21925.0,125.382,125.5066,125.2285,125.2477,21925.0
2015-06-17 12:00:00,130.6,130.84,130.56,130.59,16796.0,125.2285,125.4587,125.1902,125.2189,16796.0
2015-06-17 12:30:00,130.59,130.75,130.42,130.42,9515.0,125.2189,125.3724,125.0559,125.0559,9515.0
2015-06-17 13:00:00,130.4,130.41,130.11,130.27,7748.0,125.0368,125.0463,124.7587,124.9121,7748.0
2015-06-17 13:30:00,130.24,130.55,130.18,130.52,9904.0,124.8833,125.1806,124.8258,125.1518,9904.0
2015-06-17 14:00:00,130.4,130.95,130.22,130.65,21201.0,125.0368,125.5641,124.8642,125.2765,21201.0
2015-06-17 14:30:00,130.67,131.54,130.59,131.44,14289.0,125.2957,126.1299,125.2189,126.034,14289.0
2015-06-17 15:00:00,131.51,132.0,131.4,131.69,56404.0,126.1011,126.571,125.9956,126.2737,56404.0
2015-06-17 15:30:00,131.69,131.79,131.16,131.27,56251.0,126.2737,126.3696,125.7655,125.871,56251.0
2015-06-18 09:30:00,131.6,132.7,130.87,130.87,17277.0,126.1874,127.2422,125.4874,125.4874,17277.0
2015-06-18 10:00:00,130.95,132.24,130.67,132.0,16679.0,125.5641,126.8011,125.2957,126.571,16679.0
2015-06-18 10:30:00,132.13,132.23,131.58,132.1,21938.0,126.6956,126.7915,126.1682,126.6668,21938.0
2015-06-18 11:00:00,132.0,132.3,131.92,131.99,10292.0,126.571,126.8586,126.4942,126.5614,10292.0
2015-06-18 11:30:00,132.01,132.23,131.78,131.81,14295.0,126.5805,126.7915,126.36,126.3888,14295.0
2015-06-18 12:00:00,131.79,131.96,131.56,131.67,22087.0,126.3696,126.5326,126.149,126.2545,22087.0
2015-06-18 12:30:00,131.71,132.15,131.64,132.03,16674.0,126.2929,126.7148,126.2258,126.5997,16674.0
2015-06-18 13:00:00,132.1,132.24,131.67,131.87,17895.0,126.6668,126.8011,126.2545,126.4463,17895.0
2015-06-18 13:30:00,131.86,132.02,131.78,131.95,23545.0,126.4367,126.5901,126.36,126.523,23545.0
2015-06-18 14:00:00,131.93,132.39,131.85,132.33,27328.0,126.5038,126.9449,126.4271,126.8874,27328.0
2015-06-18 14:30:00,132.32,132.34,132.0,132.15,25607.0,126.8778,126.897,126.571,126.7148,25607.0
2015-06-18 15:00:00,132.22,132.27,131.97,132.22,31961.0,126.7819,126.8298,126.5422,126.7819,31961.0
2015-06-18 15:30:00,132.25,132.35,131.96,132.08,75204.0,126.8107,126.9066,126.5326,126.6477,75204.0
2015-06-19 09:30:00,132.05,132.62,131.83,132.14,93266.0,126.6189,127.1655,126.4079,126.7052,93266.0
2015-06-19 10:00:00,132.13,132.84,131.81,132.84,25285.0,126.6956,127.3764,126.3888,127.3764,25285.0
2015-06-19 10:30:00,132.81,133.84,132.81,133.84,37755.0,127.3476,128.3353,127.3476,128.3353,37755.0
2015-06-19 11:00:00,133.85,134.14,133.82,134.08,38328.0,128.3449,128.6229,128.3161,128.5654,38328.0
2015-06-19 11:30:00,134.17,134.43,134.17,134.25,26316.0,128.6517,128.901,128.6517,128.7284,26316.0
2015-06-19 12:00:00,134.29,134.52,134.21,134.26,14760.0,128.7668,128.9873,128.6901,128.738,14760.0
2015-06-19 12:30:00,134.28,134.44,134.21,134.27,13404.0,128.7572,128.9106,128.6901,128.7476,13404.0
2015-06-19 13:00:00,134.3,134.65,134.24,134.41,24586.0,128.7764,129.112,128.7188,128.8818,24586.0
2015-06-19 13:30:00,134.46,134.75,134.43,134.68,20536.0,128.9298,129.2078,128.901,129.1407,20536.0
2015-06-19 14:00:00,134.71,135.03,134.68,135.01,47921.0,129.1695,129.4763,129.1407,129.4572,47921.0
2015-06-19 14:30:00,134.99,135.16,134.96,135.09,108416.0,129.438,129.601,129.4092,129.5339,108416.0
2015-06-19 15:00:00,135.09,135.12,134.5,134.55,91946.0,129.5339,129.5626,128.9681,129.0161,91946.0
2015-06-19 15:30:00,134.6,135.12,134.57,134.71,158561.0,129.064,129.5626,129.0353,129.1695,158561.0
2015-06-22 09:30:00,135.39,136.26,135.2,135.63,71906.0,129.8215,130.6557,129.6393,130.0517,71906.0
2015-06-22 10:00:00,135.85,136.06,135.65,135.87,23805.0,130.2626,130.464,130.0708,130.2818,23805.0
2015-06-22 10:30:00,135.82,135.97,135.52,135.68,41469.0,130.2338,130.3777,129.9462,130.0996,41469.0
2015-06-22 11:00:00,135.62,135.74,135.44,135.67,13899.0,130.0421,130.1571,129.8695,130.09,13899.0
2015-06-22 11:30:00,135.67,135.75,135.31,135.55,60085.0,130.09,130.1667,129.7448,129.9749,60085.0
2015-06-22 12:00:00,135.45,135.68,135.44,135.66,51717.0,129.8791,130.0996,129.8695,130.0804,51717.0
2015-06-22 12:30:00,135.66,135.9,135.65,135.84,41562.0,130.0804,130.3105,130.0708,130.253,41562.0
2015-06-22 13:00:00,135.84,135.87,135.5,135.71,44249.0,130.253,130.2818,129.927,130.1284,44249.0
2015-06-22 13:30:00,135.71,135.94,135.7,135.78,64002.0,130.1284,130.3489,130.1188,130.1955,64002.0
2015-06-22 14:00:00,135.75,135.82,135.42,135.49,22238.0,130.1667,130.2338,129.8503,129.9174,22238.0
2015-06-22 14:30:00,135.44,135.49,135.21,135.34,34529.0,129.8695,129.9174,129.6489,129.7736,34529.0
2015-06-22 15:00:00,135.38,135.4,134.93,135.19,44019.0,129.8119,129.8311,129.3804,129.6298,44019.0
2015-06-22 15:30:00,135.19,135.27,135.04,135.19,79248.0,129.6298,129.7065,129.4859,129.6298,79248.0
2015-06-23 09:30:00,135.06,135.76,134.71,135.4,83775.0,129.5051,130.1763,129.1695,129.8311,83775.0
2015-06-23 10:00:00,135.42,135.79,135.13,135.13,23008.0,129.8503,130.2051,129.5722,129.5722,23008.0
2015-06-23 10:30:00,135.08,135.3,134.52,134.96,28233.0,129.5243,129.7352,128.9873,129.4092,28233.0
2015-06-23 11:00:00,135.02,135.13,134.7,135.08,56754.0,129.4667,129.5722,129.1599,129.5243,56754.0
2015-06-23 11:30:00,135.08,135.24,134.88,135.07,50807.0,129.5243,129.6777,129.3325,129.5147,50807.0
2015-06-23 12:00:00,135.1,135.1,134.8,134.92,57392.0,129.5435,129.5435,129.2558,129.3709,57392.0
2015-06-23 12:30:00,134.9,135.01,134.77,134.77,36481.0,129.3517,129.4572,129.227,129.227,36481.0
2015-06-23 13:00:00,134.73,134.8,134.07,134.24,31626.0,129.1887,129.2558,128.5558,128.7188,31626.0
2015-06-23 13:30:00,134.26,134.33,134.1,134.17,8096.0,128.738,128.8051,128.5846,128.6517,8096.0
2015-06-23 14:00:00,134.2,134.34,134.15,134.15,8712.0,128.6805,128.8147,128.6325,128.6325,8712.0
2015-06-23 14:30:00,134.22,134.34,134.11,134.33,14733.0,128.6996,128.8147,128.5942,128.8051,14733.0
2015-06-23 15:00:00,134.27,134.54,134.18,134.49,15471.0,128.7476,129.0065,128.6613,128.9585,15471.0
2015-06-23 15:30:00,134.47,134.58,134.34,134.41,79938.0,128.9394,129.0448,128.8147,128.8818,79938.0
2015-06-24 09:30:00,134.36,134.6,133.14,133.15,47665.0,128.8339,129.064,127.6641,127.6737,47665.0
2015-06-24 10:00:00,133.16,133.26,132.69,133.19,17423.0,127.6832,127.7791,127.2326,127.712,17423.0
2015-06-24 10:30:00,133.2,133.35,132.34,132.37,31385.0,127.7216,127.8654,126.897,126.9257,31385.0
2015-06-24 11:00:00,132.39,132.62,132.16,132.22,36452.0,126.9449,127.1655,126.7244,126.7819,36452.0
2015-06-24 11:30:00,132.3,132.35,132.02,132.2,22297.0,126.8586,126.9066,126.5901,126.7627,22297.0
2015-06-24 12:00:00,132.15,132.17,131.51,131.58,30269.0,126.7148,126.734,126.1011,126.1682,30269.0
2015-06-24 12:30:00,131.53,131.59,130.96,130.99,33399.0,126.1203,126.1778,125.5737,125.6025,33399.0
2015-06-24 13:00:00,131.0,131.51,130.76,130.81,50504.0,125.6121,126.1011,125.382,125.4299,50504.0
2015-06-24 13:30:00,130.77,131.02,130.69,130.75,57540.0,125.3915,125.6313,125.3148,125.3724,57540.0
2015-06-24 14:00:00,130.79,130.95,130.2,130.83,66033.0,125.4107,125.5641,124.845,125.4491,66033.0
2015-06-24 14:30:00,130.83,131.05,130.7,130.72,54596.0,125.4491,125.66,125.3244,125.3436,54596.0
2015-06-24 15:00:00,130.73,130.85,130.36,130.56,86072.0,125.3532,125.4683,124.9984,125.1902,86072.0
2015-06-24 15:30:00,130.62,130.95,130.58,130.64,181469.0,125.2477,125.5641,125.2094,125.2669,181469.0
2015-06-25 09:30:00,130.63,131.65,130.63,130.98,194610.0,125.2573,126.2353,125.2573,125.5929,194610.0
2015-06-25 10:00:00,130.82,143.31,130.82,140.54,995736.0,125.4395,137.4158,125.4395,134.7597,995736.0
2015-06-25 10:30:00,140.59,142.48,139.53,140.25,452752.0,134.8077,136.6199,133.7912,134.4816,452752.0
2015-06-25 11:00:00,140.2,140.7,139.53,139.77,263208.0,134.4337,134.9131,133.7912,134.0214,263208.0
2015-06-25 11:30:00,139.84,144.0,139.47,140.76,289420.0,134.0885,138.0774,133.7337,134.9707,289420.0
2015-06-25 12:00:00,140.76,141.12,140.26,141.03,143156.0,134.9707,135.3159,134.4912,135.2296,143156.0
2015-06-25 12:30:00,141.03,141.61,140.6,141.38,91075.0,135.2296,135.7857,134.8172,135.5652,91075.0
2015-06-25 13:00:00,141.37,142.4,141.37,142.06,178599.0,135.5556,136.5432,135.5556,136.2172,178599.0
2015-06-25 13:30:00,142.08,142.7,141.85,142.54,237176.0,136.2364,136.8309,136.0158,136.6775,237176.0
2015-06-25 14:00:00,142.59,142.6,141.24,141.35,93467.0,136.7254,136.735,135.4309,135.5364,93467.0
2015-06-25 14:30:00,141.3,141.47,140.73,140.87,129308.0,135.4885,135.6515,134.9419,135.0761,129308.0
2015-06-25 15:00:00,140.92,141.2,140.26,140.52,167514.0,135.1241,135.3926,134.4912,134.7405,167514.0
2015-06-25 15:30:00,140.48,141.14,139.81,140.82,360423.0,134.7022,135.335,134.0597,135.0282,360423.0
2015-06-26 09:30:00,141.39,142.48,141.11,141.87,102937.0,135.5747,136.6199,135.3063,136.035,102937.0
2015-06-26 10:00:00,141.99,142.1,141.58,142.01,68837.0,136.1501,136.2555,135.7569,136.1692,68837.0
2015-06-26 10:30:00,142.0,143.05,141.96,142.03,91023.0,136.1597,137.1665,136.1213,136.1884,91023.0
2015-06-26 11:00:00,142.1,142.3,141.84,141.84,46163.0,136.2555,136.4473,136.0062,136.0062,46163.0
2015-06-26 11:30:00,141.86,142.0,141.67,141.75,25329.0,136.0254,136.1597,135.8432,135.9199,25329.0
2015-06-26 12:00:00,141.86,142.19,141.83,142.11,24587.0,136.0254,136.3418,135.9967,136.2651,24587.0
2015-06-26 12:30:00,142.15,142.28,142.09,142.15,36532.0,136.3035,136.4281,136.246,136.3035,36532.0
2015-06-26 13:00:00,142.14,142.51,142.11,142.49,71981.0,136.2939,136.6487,136.2651,136.6295,71981.0
2015-06-26 13:30:00,142.48,142.91,142.19,142.7,26675.0,136.6199,137.0322,136.3418,136.8309,26675.0
2015-06-26 14:00:00,142.75,142.78,142.46,142.58,32946.0,136.8788,136.9076,136.6007,136.7158,32946.0
2015-06-26 14:30:00,142.58,142.91,142.54,142.73,93375.0,136.7158,137.0322,136.6775,136.8596,93375.0
2015-06-26 15:00:00,142.79,143.05,142.71,143.05,38969.0,136.9172,137.1665,136.8405,137.1665,38969.0
2015-06-26 15:30:00,143.0,143.05,142.62,142.71,190508.0,137.1185,137.1665,136.7542,136.8405,190508.0
2015-06-29 09:30:00,141.09,143.9,140.65,142.3,56033.0,135.2871,137.9815,134.8652,136.4473,56033.0
2015-06-29 10:00:00,142.38,143.39,142.09,142.31,75234.0,136.524,137.4925,136.246,136.4569,75234.0
2015-06-29 10:30:00,142.3,142.78,142.24,142.26,31255.0,136.4473,136.9076,136.3898,136.409,31255.0
2015-06-29 11:00:00,142.34,142.81,142.1,142.57,36666.0,136.4857,136.9363,136.2555,136.7062,36666.0
2015-06-29 11:30:00,142.64,142.64,141.96,142.48,24968.0,136.7733,136.7733,136.1213,136.6199,24968.0
2015-06-29 12:00:00,142.46,142.5,142.23,142.38,16648.0,136.6007,136.6391,136.3802,136.524,16648.0
2015-06-29 12:30:00,142.35,142.69,142.31,142.57,15794.0,136.4953,136.8213,136.4569,136.7062,15794.0
2015-06-29 13:00:00,142.54,142.6,142.1,142.41,28533.0,136.6775,136.735,136.2555,136.5528,28533.0
2015-06-29 13:30:00,142.5,142.69,142.21,142.35,26706.0,136.6391,136.8213,136.361,136.4953,26706.0
2015-06-29 14:00:00,142.3,142.42,141.92,141.92,27162.0,136.4473,136.5624,136.083,136.083,27162.0
2015-06-29 14:30:00,141.95,142.22,141.84,142.02,36872.0,136.1117,136.3706,136.0062,136.1788,36872.0
2015-06-29 15:00:00,141.98,142.03,141.75,141.9,44933.0,136.1405,136.1884,135.9199,136.0638,44933.0
2015-06-29 15:30:00,141.88,142.13,141.21,141.34,100475.0,136.0446,136.2843,135.4022,135.5268,100475.0
2015-06-30 09:30:00,143.06,143.06,142.0,142.84,46897.0,137.1761,137.1761,136.1597,136.9651,46897.0
2015-06-30 10:00:00,142.72,142.93,141.92,142.23,20590.0,136.85,137.0514,136.083,136.3802,20590.0
2015-06-30 10:30:00,142.42,142.42,141.68,142.13,10987.0,136.5624,136.5624,135.8528,136.2843,10987.0
2015-06-30 11:00:00,142.2,142.66,142.2,142.4,15110.0,136.3514,136.7925,136.3514,136.5432,15110.0
2015-06-30 11:30:00,142.45,142.47,142.11,142.11,8699.0,136.5912,136.6103,136.2651,136.2651,8699.0
2015-06-30 12:00:00,142.14,142.22,141.63,141.64,12591.0,136.2939,136.3706,135.8049,135.8145,12591.0
2015-06-30 12:30:00,141.77,141.77,141.51,141.67,11005.0,135.9391,135.9391,135.6898,135.8432,11005.0
2015-06-30 13:00:00,141.71,141.83,141.25,141.83,15145.0,135.8816,135.9967,135.4405,135.9967,15145.0
2015-06-30 13:30:00,141.93,142.25,141.8,142.06,14708.0,136.0925,136.3994,135.9679,136.2172,14708.0
2015-06-30 14:00:00,142.09,142.52,141.97,142.0,33992.0,136.246,136.6583,136.1309,136.1597,33992.0
2015-06-30 14:30:00,142.0,142.51,141.96,142.22,152925.0,136.1597,136.6487,136.1213,136.3706,152925.0
2015-06-30 15:00:00,142.13,142.2,141.94,142.1,31419.0,136.2843,136.3514,136.1021,136.2555,31419.0
2015-06-30 15:30:00,142.08,142.35,142.0,142.1,110616.0,136.2364,136.4953,136.1597,136.2555,110616.0
2015-07-01 09:30:00,143.46,143.93,142.98,143.67,44658.0,137.5596,138.0103,137.0994,137.761,44658.0
2015-07-01 10:00:00,143.75,144.0,143.6,143.65,29029.0,137.8377,138.0774,137.6939,137.7418,29029.0
2015-07-01 10:30:00,143.57,144.0,143.5,143.88,29842.0,137.6651,138.0774,137.598,137.9623,29842.0
2015-07-01 11:00:00,144.0,144.0,143.85,143.91,34032.0,138.0774,138.0774,137.9336,137.9911,34032.0
2015-07-01 11:30:00,143.93,144.0,143.76,143.87,25106.0,138.0103,138.0774,137.8473,137.9527,25106.0
2015-07-01 12:00:00,143.78,143.89,143.28,143.44,29355.0,137.8665,137.9719,137.387,137.5404,29355.0
2015-07-01 12:30:00,143.41,143.53,143.04,143.15,22607.0,137.5117,137.6267,137.1569,137.2624,22607.0
2015-07-01 13:00:00,143.14,143.14,142.65,142.88,33307.0,137.2528,137.2528,136.7829,137.0035,33307.0
2015-07-01 13:30:00,142.88,143.51,142.84,143.27,23416.0,137.0035,137.6076,136.9651,137.3774,23416.0
2015-07-01 14:00:00,143.25,143.51,143.14,143.36,39591.0,137.3582,137.6076,137.2528,137.4637,39591.0
2015-07-01 14:30:00,143.35,143.37,142.91,143.09,64256.0,137.4541,137.4733,137.0322,137.2048,64256.0
2015-07-01 15:00:00,143.14,143.27,143.03,143.18,38097.0,137.2528,137.3774,137.1473,137.2911,38097.0
2015-07-01 15:30:00,143.2,143.2,142.93,143.12,63041.0,137.3103,137.3103,137.0514,137.2336,63041.0
2015-07-02 09:30:00,143.33,143.85,143.1,143.48,34679.0,137.435,137.9336,137.2144,137.5788,34679.0
2015-07-02 10:00:00,143.3,143.71,143.18,143.48,47104.0,137.4062,137.7993,137.2911,137.5788,47104.0
2015-07-02 10:30:00,143.53,143.73,143.29,143.52,32364.0,137.6267,137.8185,137.3966,137.6171,32364.0
2015-07-02 11:00:00,143.58,143.59,143.13,143.13,29199.0,137.6747,137.6843,137.2432,137.2432,29199.0
2015-07-02 11:30:00,143.13,143.29,142.85,143.08,14552.0,137.2432,137.3966,136.9747,137.1952,14552.0
2015-07-02 12:00:00,143.13,143.15,142.49,142.49,12669.0,137.2432,137.2624,136.6295,136.6295,12669.0
2015-07-02 12:30:00,142.58,142.73,142.49,142.53,16087.0,136.7158,136.8596,136.6295,136.6679,16087.0
2015-07-02 13:00:00,142.62,142.62,142.21,142.37,19163.0,136.7542,136.7542,136.361,136.5144,19163.0
2015-07-02 13:30:00,142.38,142.47,142.1,142.11,38744.0,136.524,136.6103,136.2555,136.2651,38744.0
2015-07-02 14:00:00,142.09,142.4,142.06,142.14,21591.0,136.246,136.5432,136.2172,136.2939,21591.0
2015-07-02 14:30:00,142.14,142.32,142.13,142.31,34083.0,136.2939,136.4665,136.2843,136.4569,34083.0
2015-07-02 15:00:00,142.33,142.56,142.16,142.49,32019.0,136.4761,136.6966,136.3131,136.6295,32019.0
2015-07-02 15:30:00,142.51,143.0,142.41,142.76,81681.0,136.6487,137.1185,136.5528,136.8884,81681.0
2015-07-06 09:30:00,141.94,142.63,141.65,142.54,56570.0,136.1021,136.7637,135.8241,136.6775,56570.0
2015-07-06 10:00:00,142.61,142.69,142.22,142.46,51981.0,136.7446,136.8213,136.3706,136.6007,51981.0
2015-07-06 10:30:00,142.48,142.96,142.38,142.77,60829.0,136.6199,137.0802,136.524,136.898,60829.0
2015-07-06 11:00:00,142.77,143.33,142.74,142.75,33844.0,136.898,137.435,136.8692,136.8788,33844.0
2015-07-06 11:30:00,142.7,142.78,142.47,142.65,22006.0,136.8309,136.9076,136.6103,136.7829,22006.0
2015-07-06 12:00:00,142.66,142.72,142.42,142.45,28955.0,136.7925,136.85,136.5624,136.5912,28955.0
2015-07-06 12:30:00,142.51,142.7,142.49,142.52,10533.0,136.6487,136.8309,136.6295,136.6583,10533.0
2015-07-06 13:00:00,142.5,142.53,142.01,142.13,19719.0,136.6391,136.6679,136.1692,136.2843,19719.0
2015-07-06 13:30:00,142.09,142.22,141.7,141.99,26011.0,136.246,136.3706,135.872,136.1501,26011.0
2015-07-06 14:00:00,141.97,142.14,141.8,142.09,30432.0,136.1309,136.2939,135.9679,136.246,30432.0
2015-07-06 14:30:00,142.11,142.16,141.7,141.81,27953.0,136.2651,136.3131,135.872,135.9775,27953.0
2015-07-06 15:00:00,141.86,141.91,141.6,141.85,43584.0,136.0254,136.0734,135.7761,136.0158,43584.0
2015-07-06 15:30:00,141.87,142.4,141.84,142.4,86530.0,136.035,136.5432,136.0062,136.5432,86530.0
2015-07-07 09:30:00,142.54,143.0,141.36,141.64,44509.0,136.6775,137.1185,135.546,135.8145,44509.0
2015-07-07 10:00:00,141.65,141.87,140.01,140.75,82603.0,135.8241,136.035,134.2515,134.9611,82603.0
2015-07-07 10:30:00,140.74,140.79,139.43,140.32,43045.0,134.9515,134.9994,133.6954,134.5488,43045.0
2015-07-07 11:00:00,140.25,140.62,140.08,140.08,26864.0,134.4816,134.8364,134.3186,134.3186,26864.0
2015-07-07 11:30:00,140.0,140.7,139.89,140.63,35995.0,134.2419,134.9131,134.1364,134.846,35995.0
2015-07-07 12:00:00,140.66,140.79,140.4,140.48,15271.0,134.8748,134.9994,134.6255,134.7022,15271.0
2015-07-07 12:30:00,140.56,141.0,140.52,140.76,25221.0,134.7789,135.2008,134.7405,134.9707,25221.0
2015-07-07 13:00:00,140.76,140.94,140.5,140.79,40178.0,134.9707,135.1433,134.7214,134.9994,40178.0
2015-07-07 13:30:00,140.77,140.88,140.54,140.76,22734.0,134.9802,135.0857,134.7597,134.9707,22734.0
2015-07-07 14:00:00,140.82,140.89,140.52,140.82,21301.0,135.0282,135.0953,134.7405,135.0282,21301.0
2015-07-07 14:30:00,140.8,141.32,140.75,141.13,61654.0,135.009,135.5076,134.9611,135.3254,61654.0
2015-07-07 15:00:00,141.12,141.56,141.0,141.53,57788.0,135.3159,135.7378,135.2008,135.709,57788.0
2015-07-07 15:30:00,141.54,141.94,141.44,141.63,136422.0,135.7186,136.1021,135.6227,135.8049,136422.0
2015-07-08 09:30:00,140.4,141.25,139.35,139.52,66584.0,134.6255,135.4405,133.6187,133.7817,66584.0
2015-07-08 10:00:00,139.52,139.91,139.14,139.69,30649.0,133.7817,134.1556,133.4173,133.9447,30649.0
2015-07-08 10:30:00,139.7,140.58,139.4,140.48,19772.0,133.9543,134.7981,133.6666,134.7022,19772.0
2015-07-08 11:00:00,140.34,140.49,139.86,140.01,11913.0,134.5679,134.7118,134.1077,134.2515,11913.0
2015-07-08 11:30:00,140.04,140.15,139.46,139.63,11215.0,134.2803,134.3857,133.7241,133.8871,11215.0
2015-07-08 12:00:00,139.62,139.85,139.4,139.63,11450.0,133.8775,134.0981,133.6666,133.8871,11450.0
2015-07-08 12:30:00,139.63,139.86,139.35,139.65,15134.0,133.8871,134.1077,133.6187,133.9063,15134.0
2015-07-08 13:00:00,139.69,140.11,139.53,140.07,9639.0,133.9447,134.3474,133.7912,134.309,9639.0
2015-07-08 13:30:00,140.14,140.17,139.9,140.09,21942.0,134.3762,134.4049,134.146,134.3282,21942.0
2015-07-08 14:00:00,140.13,140.33,139.83,139.94,36196.0,134.3666,134.5583,134.0789,134.1844,36196.0
2015-07-08 14:30:00,139.94,140.01,139.19,139.74,65248.0,134.1844,134.2515,133.4652,133.9926,65248.0
2015-07-08 15:00:00,139.76,140.09,139.65,139.67,75415.0,134.0118,134.3282,133.9063,133.9255,75415.0
2015-07-08 15:30:00,139.59,140.23,139.59,139.91,109132.0,133.8488,134.4625,133.8488,134.1556,109132.0
2015-07-09 09:30:00,141.5,141.71,140.26,140.87,61118.0,135.6802,135.8816,134.4912,135.0761,61118.0
2015-07-09 10:00:00,140.82,140.87,140.47,140.74,42634.0,135.0282,135.0761,134.6926,134.9515,42634.0
2015-07-09 10:30:00,140.71,141.36,140.67,141.36,26480.0,134.9227,135.546,134.8844,135.546,26480.0
2015-07-09 11:00:00,141.38,141.88,141.38,141.72,19229.0,135.5652,136.0446,135.5652,135.8912,19229.0
2015-07-09 11:30:00,141.72,141.79,141.31,141.46,21660.0,135.8912,135.9583,135.498,135.6419,21660.0
2015-07-09 12:00:00,141.34,141.51,141.2,141.35,22616.0,135.5268,135.6898,135.3926,135.5364,22616.0
2015-07-09 12:30:00,141.39,141.42,141.15,141.33,17805.0,135.5747,135.6035,135.3446,135.5172,17805.0
2015-07-09 13:00:00,141.39,141.42,141.14,141.17,11301.0,135.5747,135.6035,135.335,135.3638,11301.0
2015-07-09 13:30:00,141.2,141.27,141.08,141.24,15716.0,135.3926,135.4597,135.2775,135.4309,15716.0
2015-07-09 14:00:00,141.25,141.26,140.94,141.05,18293.0,135.4405,135.4501,135.1433,135.2487,18293.0
2015-07-09 14:30:00,141.04,141.36,140.79,141.33,17428.0,135.2391,135.546,134.9994,135.5172,17428.0
2015-07-09 15:00:00,141.36,141.5,141.28,141.34,16636.0,135.546,135.6802,135.4693,135.5268,16636.0
2015-07-09 15:30:00,141.29,141.38,140.85,140.89,71959.0,135.4789,135.5652,135.057,135.0953,71959.0
2015-07-10 09:30:00,141.82,142.69,141.77,141.94,27470.0,135.9871,136.8213,135.9391,136.1021,27470.0
2015-07-10 10:00:00,141.9,142.5,141.84,142.5,19923.0,136.0638,136.6391,136.0062,136.6391,19923.0
2015-07-10 10:30:00,142.46,142.46,141.72,141.97,31516.0,136.6007,136.6007,135.8912,136.1309,31516.0
2015-07-10 11:00:00,141.96,142.03,141.88,141.91,30572.0,136.1213,136.1884,136.0446,136.0734,30572.0
2015-07-10 11:30:00,142.01,142.09,141.71,141.86,16674.0,136.1692,136.246,135.8816,136.0254,16674.0
2015-07-10 12:00:00,141.92,141.93,141.52,141.55,12347.0,136.083,136.0925,135.6994,135.7282,12347.0
2015-07-10 12:30:00,141.62,141.72,141.42,141.63,14479.0,135.7953,135.8912,135.6035,135.8049,14479.0
2015-07-10 13:00:00,141.66,141.82,141.55,141.73,12000.0,135.8336,135.9871,135.7282,135.9008,12000.0
2015-07-10 13:30:00,141.76,141.76,141.34,141.42,12273.0,135.9295,135.9295,135.5268,135.6035,12273.0
2015-07-10 14:00:00,141.44,141.65,141.39,141.55,15975.0,135.6227,135.8241,135.5747,135.7282,15975.0
2015-07-10 14:30:00,141.64,142.04,141.61,141.99,26016.0,135.8145,136.198,135.7857,136.1501,26016.0
2015-07-10 15:00:00,142.0,142.07,141.9,142.01,55100.0,136.1597,136.2268,136.0638,136.1692,55100.0
2015-07-10 15:30:00,142.01,142.02,141.71,141.75,63559.0,136.1692,136.1788,135.8816,135.9199,63559.0
2015-07-13 09:30:00,143.25,143.68,142.57,142.57,68556.0,137.3582,137.7706,136.7062,136.7062,68556.0
2015-07-13 10:00:00,142.59,142.93,142.31,142.43,31471.0,136.7254,137.0514,136.4569,136.572,31471.0
2015-07-13 10:30:00,142.49,142.49,141.83,142.13,15350.0,136.6295,136.6295,135.9967,136.2843,15350.0
2015-07-13 11:00:00,142.02,142.62,142.01,142.48,15800.0,136.1788,136.7542,136.1692,136.6199,15800.0
2015-07-13 11:30:00,142.5,142.55,142.08,142.42,7655.0,136.6391,136.687,136.2364,136.5624,7655.0
2015-07-13 12:00:00,142.45,142.58,142.19,142.19,11400.0,136.5912,136.7158,136.3418,136.3418,11400.0
2015-07-13 12:30:00,142.21,142.42,142.13,142.34,10561.0,136.361,136.5624,136.2843,136.4857,10561.0
2015-07-13 13:00:00,142.29,142.49,142.16,142.28,20849.0,136.4377,136.6295,136.3131,136.4281,20849.0
2015-07-13 13:30:00,142.33,142.47,142.16,142.28,12116.0,136.4761,136.6103,136.3131,136.4281,12116.0
2015-07-13 14:00:00,142.3,142.49,142.27,142.45,20060.0,136.4473,136.6295,136.4186,136.5912,20060.0
2015-07-13 14:30:00,142.46,142.55,142.32,142.49,77143.0,136.6007,136.687,136.4665,136.6295,77143.0
2015-07-13 15:00:00,142.5,143.08,142.49,143.02,38616.0,136.6391,137.1952,136.6295,137.1377,38616.0
2015-07-13 15:30:00,143.08,143.42,142.93,142.96,107503.0,137.1952,137.5213,137.0514,137.0802,107503.0
2015-07-14 09:30:00,142.91,144.15,142.31,143.67,94247.0,137.0322,138.2212,136.4569,137.761,94247.0
2015-07-14 10:00:00,143.55,143.55,142.81,143.05,26138.0,137.6459,137.6459,136.9363,137.1665,26138.0
2015-07-14 10:30:00,143.11,143.79,143.03,143.79,14067.0,137.224,137.876,137.1473,137.876,14067.0
2015-07-14 11:00:00,143.81,144.0,143.76,143.89,24875.0,137.8952,138.0774,137.8473,137.9719,24875.0
2015-07-14 11:30:00,143.94,144.0,143.85,143.89,19484.0,138.0199,138.0774,137.9336,137.9719,19484.0
2015-07-14 12:00:00,143.96,143.96,143.61,143.7,8150.0,138.039,138.039,137.7034,137.7897,8150.0
2015-07-14 12:30:00,143.75,143.91,143.63,143.84,19771.0,137.8377,137.9911,137.7226,137.924,19771.0
2015-07-14 13:00:00,143.92,143.92,143.69,143.7,17132.0,138.0007,138.0007,137.7802,137.7897,17132.0
2015-07-14 13:30:00,143.76,143.81,143.6,143.61,11297.0,137.8473,137.8952,137.6939,137.7034,11297.0
2015-07-14 14:00:00,143.66,143.7,143.55,143.66,15187.0,137.7514,137.7897,137.6459,137.7514,15187.0
2015-07-14 14:30:00,143.7,143.73,143.59,143.64,19253.0,137.7897,137.8185,137.6843,137.7322,19253.0
2015-07-14 15:00:00,143.66,143.72,143.54,143.66,32607.0,137.7514,137.8089,137.6363,137.7514,32607.0
2015-07-14 15:30:00,143.65,143.71,143.29,143.33,83876.0,137.7418,137.7993,137.3966,137.435,83876.0
2015-07-15 09:30:00,143.5,143.5,142.77,142.77,37166.0,137.598,137.598,136.898,136.898,37166.0
2015-07-15 10:00:00,142.69,143.26,142.53,142.69,18991.0,136.8213,137.3678,136.6679,136.8213,18991.0
2015-07-15 10:30:00,142.66,142.76,142.05,142.34,32559.0,136.7925,136.8884,136.2076,136.4857,32559.0
2015-07-15 11:00:00,142.27,142.62,142.1,142.34,28968.0,136.4186,136.7542,136.2555,136.4857,28968.0
2015-07-15 11:30:00,142.33,142.33,141.82,141.97,17646.0,136.4761,136.4761,135.9871,136.1309,17646.0
2015-07-15 12:00:00,142.0,142.52,141.99,142.49,48546.0,136.1597,136.6583,136.1501,136.6295,48546.0
2015-07-15 12:30:00,142.46,142.65,142.39,142.65,20510.0,136.6007,136.7829,136.5336,136.7829,20510.0
2015-07-15 13:00:00,142.67,143.09,142.56,143.09,15122.0,136.8021,137.2048,136.6966,137.2048,15122.0
2015-07-15 13:30:00,143.08,143.11,142.32,142.36,19324.0,137.1952,137.224,136.4665,136.5049,19324.0
2015-07-15 14:00:00,142.34,142.42,142.25,142.4,10242.0,136.4857,136.5624,136.3994,136.5432,10242.0
2015-07-15 14:30:00,142.34,142.37,142.04,142.17,56006.0,136.4857,136.5144,136.198,136.3227,56006.0
2015-07-15 15:00:00,142.06,142.21,141.72,141.85,24264.0,136.2172,136.361,135.8912,136.0158,24264.0
2015-07-15 15:30:00,141.82,142.5,141.82,142.43,62877.0,135.9871,136.6391,135.9871,136.572,62877.0
2015-07-16 09:30:00,141.42,141.83,139.61,140.59,91137.0,135.6035,135.9967,133.868,134.8077,91137.0
2015-07-16 10:00:00,140.68,140.78,139.43,139.72,64024.0,134.894,134.9898,133.6954,133.9734,64024.0
2015-07-16 10:30:00,139.75,140.17,139.58,140.13,58089.0,134.0022,134.4049,133.8392,134.3666,58089.0
2015-07-16 11:00:00,140.09,140.16,139.75,140.15,32227.0,134.3282,134.3953,134.0022,134.3857,32227.0
2015-07-16 11:30:00,140.16,140.87,140.1,140.83,43655.0,134.3953,135.0761,134.3378,135.0378,43655.0
2015-07-16 12:00:00,140.84,140.87,140.23,140.31,41403.0,135.0474,135.0761,134.4625,134.5392,41403.0
2015-07-16 12:30:00,140.31,140.84,140.22,140.61,24697.0,134.5392,135.0474,134.4529,134.8268,24697.0
2015-07-16 13:00:00,140.65,140.98,140.54,140.75,30014.0,134.8652,135.1816,134.7597,134.9611,30014.0
2015-07-16 13:30:00,140.72,140.9,140.55,140.55,16382.0,134.9323,135.1049,134.7693,134.7693,16382.0
2015-07-16 14:00:00,140.62,140.79,140.51,140.59,14482.0,134.8364,134.9994,134.7309,134.8077,14482.0
2015-07-16 14:30:00,140.56,140.99,140.56,140.75,25172.0,134.7789,135.1912,134.7789,134.9611,25172.0
2015-07-16 15:00:00,140.78,141.24,140.61,141.16,34012.0,134.9898,135.4309,134.8268,135.3542,34012.0
2015-07-16 15:30:00,141.19,141.41,141.01,141.24,98675.0,135.383,135.5939,135.2104,135.4309,98675.0
2015-07-17 09:30:00,141.84,142.04,140.32,140.65,52466.0,136.0062,136.198,134.5488,134.8652,52466.0
2015-07-17 10:00:00,140.72,141.09,140.41,140.78,24009.0,134.9323,135.2871,134.6351,134.9898,24009.0
2015-07-17 10:30:00,140.74,140.76,140.45,140.7,19996.0,134.9515,134.9707,134.6734,134.9131,19996.0
2015-07-17 11:00:00,140.75,140.8,140.42,140.42,22427.0,134.9611,135.009,134.6446,134.6446,22427.0
2015-07-17 11:30:00,140.47,140.64,140.28,140.59,11942.0,134.6926,134.8556,134.5104,134.8077,11942.0
2015-07-17 12:00:00,140.59,140.66,140.22,140.22,12435.0,134.8077,134.8748,134.4529,134.4529,12435.0
2015-07-17 12:30:00,140.22,140.45,140.18,140.26,8431.0,134.4529,134.6734,134.4145,134.4912,8431.0
2015-07-17 13:00:00,140.13,140.54,140.13,140.39,18443.0,134.3666,134.7597,134.3666,134.6159,18443.0
2015-07-17 13:30:00,140.42,140.8,140.42,140.78,17060.0,134.6446,135.009,134.6446,134.9898,17060.0
2015-07-17 14:00:00,140.74,141.01,140.69,140.8,14763.0,134.9515,135.2104,134.9035,135.009,14763.0
2015-07-17 14:30:00,140.81,141.12,140.75,141.09,18410.0,135.0186,135.3159,134.9611,135.2871,18410.0
2015-07-17 15:00:00,141.11,141.21,140.9,141.21,27855.0,135.3063,135.4022,135.1049,135.4022,27855.0
2015-07-17 15:30:00,141.22,141.52,141.09,141.22,112085.0,135.4117,135.6994,135.2871,135.4117,112085.0
2015-07-20 09:30:00,141.46,141.46,140.61,140.94,27622.0,135.6419,135.6419,134.8268,135.1433,27622.0
2015-07-20 10:00:00,140.89,141.0,140.55,140.98,17580.0,135.0953,135.2008,134.7693,135.1816,17580.0
2015-07-20 10:30:00,140.92,141.51,140.91,141.48,13575.0,135.1241,135.6898,135.1145,135.661,13575.0
2015-07-20 11:00:00,141.52,141.82,141.28,141.72,23847.0,135.6994,135.9871,135.4693,135.8912,23847.0
2015-07-20 11:30:00,141.78,142.07,141.77,142.04,16414.0,135.9487,136.2268,135.9391,136.198,16414.0
2015-07-20 12:00:00,142.04,142.18,141.75,141.86,31912.0,136.198,136.3323,135.9199,136.0254,31912.0
2015-07-20 12:30:00,141.85,142.1,141.76,142.06,25461.0,136.0158,136.2555,135.9295,136.2172,25461.0
2015-07-20 13:00:00,142.06,142.08,141.93,142.01,10975.0,136.2172,136.2364,136.0925,136.1692,10975.0
2015-07-20 13:30:00,142.04,142.06,141.9,142.01,17696.0,136.198,136.2172,136.0638,136.1692,17696.0
2015-07-20 14:00:00,142.0,142.11,141.95,142.03,15188.0,136.1597,136.2651,136.1117,136.1884,15188.0
2015-07-20 14:30:00,142.05,142.29,142.0,142.22,12729.0,136.2076,136.4377,136.1597,136.3706,12729.0
2015-07-20 15:00:00,142.23,142.33,142.12,142.12,22998.0,136.3802,136.4761,136.2747,136.2747,22998.0
2015-07-20 15:30:00,142.16,142.18,141.87,141.98,50960.0,136.3131,136.3323,136.035,136.1405,50960.0
2015-07-21 09:30:00,141.61,142.06,140.46,140.51,18819.0,135.7857,136.2172,134.683,134.7309,18819.0
2015-07-21 10:00:00,140.61,140.62,140.1,140.17,21457.0,134.8268,134.8364,134.3378,134.4049,21457.0
2015-07-21 10:30:00,140.17,140.22,139.87,140.01,21625.0,134.4049,134.4529,134.1173,134.2515,21625.0
2015-07-21 11:00:00,140.0,140.15,139.5,139.78,19355.0,134.2419,134.3857,133.7625,134.031,19355.0
2015-07-21 11:30:00,139.78,140.07,139.59,139.73,13374.0,134.031,134.309,133.8488,133.983,13374.0
2015-07-21 12:00:00,139.72,139.96,139.64,139.82,22486.0,133.9734,134.2036,133.8967,134.0693,22486.0
2015-07-21 12:30:00,139.88,140.07,139.6,139.78,16061.0,134.1269,134.309,133.8584,134.031,16061.0
2015-07-21 13:00:00,139.81,139.93,139.54,139.6,13800.0,134.0597,134.1748,133.8008,133.8584,13800.0
2015-07-21 13:30:00,139.58,139.71,139.56,139.71,17134.0,133.8392,133.9638,133.82,133.9638,17134.0
2015-07-21 14:00:00,139.72,140.16,139.59,140.16,15859.0,133.9734,134.3953,133.8488,134.3953,15859.0
2015-07-21 14:30:00,140.2,140.3,140.05,140.17,14438.0,134.4337,134.5296,134.2899,134.4049,14438.0
2015-07-21 15:00:00,140.23,140.43,140.09,140.15,15289.0,134.4625,134.6542,134.3282,134.3857,15289.0
2015-07-21 15:30:00,140.15,140.34,139.97,140.25,49017.0,134.3857,134.5679,134.2132,134.4816,49017.0
2015-07-22 09:30:00,140.2,141.45,139.96,141.08,39300.0,134.4337,135.6323,134.2036,135.2775,39300.0
2015-07-22 10:00:00,141.05,141.12,140.65,140.74,36207.0,135.2487,135.3159,134.8652,134.9515,36207.0
2015-07-22 10:30:00,140.74,140.93,140.57,140.72,18717.0,134.9515,135.1337,134.7885,134.9323,18717.0
2015-07-22 11:00:00,140.77,141.32,140.67,141.26,10789.0,134.9802,135.5076,134.8844,135.4501,10789.0
2015-07-22 11:30:00,141.31,141.45,141.2,141.25,4902.0,135.498,135.6323,135.3926,135.4405,4902.0
2015-07-22 12:00:00,141.29,141.61,141.16,141.52,4220.0,135.4789,135.7857,135.3542,135.6994,4220.0
2015-07-22 12:30:00,141.62,141.62,141.24,141.33,3620.0,135.7953,135.7953,135.4309,135.5172,3620.0
2015-07-22 13:00:00,141.25,141.6,141.14,141.5,25145.0,135.4405,135.7761,135.335,135.6802,25145.0
2015-07-22 13:30:00,141.5,141.5,141.04,141.04,14962.0,135.6802,135.6802,135.2391,135.2391,14962.0
2015-07-22 14:00:00,141.01,141.03,140.66,140.81,11553.0,135.2104,135.2296,134.8748,135.0186,11553.0
2015-07-22 14:30:00,140.85,140.89,140.69,140.89,26599.0,135.057,135.0953,134.9035,135.0953,26599.0
2015-07-22 15:00:00,140.92,141.1,140.67,140.78,22571.0,135.1241,135.2967,134.8844,134.9898,22571.0
2015-07-22 15:30:00,140.83,141.06,140.73,140.99,34432.0,135.0378,135.2583,134.9419,135.1912,34432.0
2015-07-23 09:30:00,141.74,142.43,141.41,142.34,34658.0,135.9104,136.572,135.5939,136.4857,34658.0
2015-07-23 10:00:00,142.22,142.35,141.51,141.74,26006.0,136.3706,136.4953,135.6898,135.9104,26006.0
2015-07-23 10:30:00,141.77,142.08,141.62,142.08,29077.0,135.9391,136.2364,135.7953,136.2364,29077.0
2015-07-23 11:00:00,142.08,142.64,142.01,142.12,22629.0,136.2364,136.7733,136.1692,136.2747,22629.0
2015-07-23 11:30:00,142.12,142.21,141.71,141.77,15177.0,136.2747,136.361,135.8816,135.9391,15177.0
2015-07-23 12:00:00,141.87,141.87,141.44,141.65,9153.0,136.035,136.035,135.6227,135.8241,9153.0
2015-07-23 12:30:00,141.61,141.9,141.57,141.57,41927.0,135.7857,136.0638,135.7473,135.7473,41927.0
2015-07-23 13:00:00,141.53,141.99,141.43,141.85,11507.0,135.709,136.1501,135.6131,136.0158,11507.0
2015-07-23 13:30:00,141.83,142.03,141.53,141.98,9744.0,135.9967,136.1884,135.709,136.1405,9744.0
2015-07-23 14:00:00,141.97,142.0,141.66,141.66,10860.0,136.1309,136.1597,135.8336,135.8336,10860.0
2015-07-23 14:30:00,141.67,141.89,141.49,141.58,12309.0,135.8432,136.0542,135.6706,135.7569,12309.0
2015-07-23 15:00:00,141.54,141.57,141.35,141.48,13602.0,135.7186,135.7473,135.5364,135.661,13602.0
2015-07-23 15:30:00,141.48,141.94,141.41,141.81,49335.0,135.661,136.1021,135.5939,135.9775,49335.0
2015-07-24 09:30:00,141.45,141.88,140.31,141.7,22709.0,135.6323,136.0446,134.5392,135.872,22709.0
2015-07-24 10:00:00,141.65,141.73,140.96,141.27,22019.0,135.8241,135.9008,135.1624,135.4597,22019.0
2015-07-24 10:30:00,141.14,141.3,140.9,140.9,16734.0,135.335,135.4885,135.1049,135.1049,16734.0
2015-07-24 11:00:00,140.88,141.16,140.87,140.98,11204.0,135.0857,135.3542,135.0761,135.1816,11204.0
2015-07-24 11:30:00,141.0,141.17,140.94,141.01,9039.0,135.2008,135.3638,135.1433,135.2104,9039.0
2015-07-24 12:00:00,141.1,141.29,141.01,141.24,16601.0,135.2967,135.4789,135.2104,135.4309,16601.0
2015-07-24 12:30:00,141.25,141.44,141.2,141.44,7853.0,135.4405,135.6227,135.3926,135.6227,7853.0
2015-07-24 13:00:00,141.44,141.59,141.25,141.3,24611.0,135.6227,135.7665,135.4405,135.4885,24611.0
2015-07-24 13:30:00,141.34,141.38,141.02,141.18,14369.0,135.5268,135.5652,135.22,135.3734,14369.0
2015-07-24 14:00:00,141.19,141.19,140.42,140.65,24259.0,135.383,135.383,134.6446,134.8652,24259.0
2015-07-24 14:30:00,140.68,140.98,140.41,140.98,22488.0,134.894,135.1816,134.6351,135.1816,22488.0
2015-07-24 15:00:00,140.96,141.1,140.77,140.99,60695.0,135.1624,135.2967,134.9802,135.1912,60695.0
2015-07-24 15:30:00,141.01,141.12,140.91,140.99,82810.0,135.2104,135.3159,135.1145,135.1912,82810.0
2015-07-27 09:30:00,140.8,141.07,139.35,140.14,25930.0,135.009,135.2679,133.6187,134.3762,25930.0
2015-07-27 10:00:00,140.09,140.58,140.05,140.33,27194.0,134.3282,134.7981,134.2899,134.5583,27194.0
2015-07-27 10:30:00,140.3,140.51,139.94,140.05,17614.0,134.5296,134.7309,134.1844,134.2899,17614.0
2015-07-27 11:00:00,140.11,140.3,139.68,140.12,19072.0,134.3474,134.5296,133.9351,134.357,19072.0
2015-07-27 11:30:00,140.05,140.43,139.89,140.33,36050.0,134.2899,134.6542,134.1364,134.5583,36050.0
2015-07-27 12:00:00,140.23,140.25,140.0,140.01,22977.0,134.4625,134.4816,134.2419,134.2515,22977.0
2015-07-27 12:30:00,140.06,140.09,139.92,140.0,19729.0,134.2995,134.3282,134.1652,134.2419,19729.0
2015-07-27 13:00:00,140.04,140.13,139.98,140.13,41290.0,134.2803,134.3666,134.2227,134.3666,41290.0
2015-07-27 13:30:00,140.13,140.73,140.0,140.73,47703.0,134.3666,134.9419,134.2419,134.9419,47703.0
2015-07-27 14:00:00,140.68,140.85,140.61,140.65,52385.0,134.894,135.057,134.8268,134.8652,52385.0
2015-07-27 14:30:00,140.64,140.64,140.05,140.2,28962.0,134.8556,134.8556,134.2899,134.4337,28962.0
2015-07-27 15:00:00,140.15,140.21,139.73,139.77,35212.0,134.3857,134.4433,133.983,134.0214,35212.0
2015-07-27 15:30:00,139.76,140.37,139.7,140.3,86344.0,134.0118,134.5967,133.9543,134.5296,86344.0
2015-07-28 09:30:00,140.74,141.09,138.37,138.57,32097.0,134.9515,135.2871,132.679,132.8707,32097.0
2015-07-28 10:00:00,138.56,139.25,138.27,138.63,26317.0,132.8611,133.5228,132.5831,132.9283,26317.0
2015-07-28 10:30:00,138.66,139.62,138.37,139.48,16138.0,132.957,133.8775,132.679,133.7433,16138.0
2015-07-28 11:00:00,139.42,139.78,139.2,139.75,13629.0,133.6858,134.031,133.4748,134.0022,13629.0
2015-07-28 11:30:00,139.81,140.05,139.6,139.83,5852.0,134.0597,134.2899,133.8584,134.0789,5852.0
2015-07-28 12:00:00,139.75,140.02,139.67,139.96,7357.0,134.0022,134.2611,133.9255,134.2036,7357.0
2015-07-28 12:30:00,139.87,139.92,139.64,139.81,8820.0,134.1173,134.1652,133.8967,134.0597,8820.0
2015-07-28 13:00:00,139.71,140.75,139.67,140.73,12208.0,133.9638,134.9611,133.9255,134.9419,12208.0
2015-07-28 13:30:00,140.73,141.28,140.54,141.16,15029.0,134.9419,135.4693,134.7597,135.3542,15029.0
2015-07-28 14:00:00,141.11,141.38,141.04,141.1,12114.0,135.3063,135.5652,135.2391,135.2967,12114.0
2015-07-28 14:30:00,141.01,141.11,140.87,141.05,23793.0,135.2104,135.3063,135.0761,135.2487,23793.0
2015-07-28 15:00:00,141.05,141.21,140.94,141.17,45939.0,135.2487,135.4022,135.1433,135.3638,45939.0
2015-07-28 15:30:00,141.13,141.51,141.11,141.34,68773.0,135.3254,135.6898,135.3063,135.5268,68773.0
2015-07-29 09:30:00,141.56,142.16,140.7,141.81,25726.0,135.7378,136.3131,134.9131,135.9775,25726.0
2015-07-29 10:00:00,142.03,142.15,141.8,141.94,13872.0,136.1884,136.3035,135.9679,136.1021,13872.0
2015-07-29 10:30:00,141.94,142.14,141.6,141.89,19625.0,136.1021,136.2939,135.7761,136.0542,19625.0
2015-07-29 11:00:00,141.86,142.03,141.75,141.75,23208.0,136.0254,136.1884,135.9199,135.9199,23208.0
2015-07-29 11:30:00,141.81,141.96,141.71,141.77,26474.0,135.9775,136.1213,135.8816,135.9391,26474.0
2015-07-29 12:00:00,141.9,141.9,141.68,141.85,6736.0,136.0638,136.0638,135.8528,136.0158,6736.0
2015-07-29 12:30:00,141.84,141.94,141.69,141.73,10600.0,136.0062,136.1021,135.8624,135.9008,10600.0
2015-07-29 13:00:00,141.79,141.79,141.62,141.66,7675.0,135.9583,135.9583,135.7953,135.8336,7675.0
2015-07-29 13:30:00,141.68,141.73,141.51,141.55,11021.0,135.8528,135.9008,135.6898,135.7282,11021.0
2015-07-29 14:00:00,141.57,142.02,141.31,141.98,37718.0,135.7473,136.1788,135.498,136.1405,37718.0
2015-07-29 14:30:00,141.98,142.54,141.92,142.44,29767.0,136.1405,136.6775,136.083,136.5816,29767.0
2015-07-29 15:00:00,142.46,142.46,142.27,142.31,36061.0,136.6007,136.6007,136.4186,136.4569,36061.0
2015-07-29 15:30:00,142.34,142.49,142.22,142.31,82771.0,136.4857,136.6295,136.3706,136.4569,82771.0
2015-07-30 09:30:00,141.7,142.18,140.51,140.96,20868.0,135.872,136.3323,134.7309,135.1624,20868.0
2015-07-30 10:00:00,141.03,141.63,140.37,141.57,16500.0,135.2296,135.8049,134.5967,135.7473,16500.0
2015-07-30 10:30:00,141.47,142.21,141.29,141.79,27418.0,135.6515,136.361,135.4789,135.9583,27418.0
2015-07-30 11:00:00,141.88,142.01,141.51,141.8,27070.0,136.0446,136.1692,135.6898,135.9679,27070.0
2015-07-30 11:30:00,141.9,141.98,141.61,141.77,19995.0,136.0638,136.1405,135.7857,135.9391,19995.0
2015-07-30 12:00:00,141.74,141.94,141.74,141.78,32606.0,135.9104,136.1021,135.9104,135.9487,32606.0
2015-07-30 12:30:00,141.8,141.89,141.7,141.77,28219.0,135.9679,136.0542,135.872,135.9391,28219.0
2015-07-30 13:00:00,141.79,141.86,141.65,141.78,22420.0,135.9583,136.0254,135.8241,135.9487,22420.0
2015-07-30 13:30:00,141.78,141.82,141.48,141.48,29499.0,135.9487,135.9871,135.661,135.661,29499.0
2015-07-30 14:00:00,141.53,141.67,141.43,141.66,20891.0,135.709,135.8432,135.6131,135.8336,20891.0
2015-07-30 14:30:00,141.66,141.78,141.63,141.69,30922.0,135.8336,135.9487,135.8049,135.8624,30922.0
2015-07-30 15:00:00,141.69,141.87,141.5,141.69,102645.0,135.8624,136.035,135.6802,135.8624,102645.0
2015-07-30 15:30:00,141.71,141.71,141.41,141.5,153545.0,135.8816,135.8816,135.5939,135.6802,153545.0
2015-07-31 09:30:00,143.01,148.28,143.01,146.79,221275.0,137.1281,142.1814,137.1281,140.7527,221275.0
2015-07-31 10:00:00,146.84,147.4,146.5,147.38,162184.0,140.8006,141.3376,140.4746,141.3184,162184.0
2015-07-31 10:30:00,147.38,147.4,145.86,145.99,88731.0,141.3184,141.3376,139.8609,139.9856,88731.0
2015-07-31 11:00:00,146.03,146.97,145.65,146.84,70091.0,140.0239,140.9252,139.6595,140.8006,70091.0
2015-07-31 11:30:00,146.95,147.0,146.7,146.81,57851.0,140.9061,140.954,140.6664,140.7718,57851.0
2015-07-31 12:00:00,146.85,146.98,146.21,146.3,38190.0,140.8102,140.9348,140.1965,140.2828,38190.0
2015-07-31 12:30:00,146.26,146.3,145.05,145.76,67108.0,140.2445,140.2828,139.0842,139.765,67108.0
2015-07-31 13:00:00,145.69,145.93,145.45,145.45,25074.0,139.6979,139.928,139.4678,139.4678,25074.0
2015-07-31 13:30:00,145.49,145.92,145.49,145.82,25108.0,139.5061,139.9184,139.5061,139.8225,25108.0
2015-07-31 14:00:00,145.88,146.03,145.38,145.45,37342.0,139.8801,140.0239,139.4006,139.4678,37342.0
2015-07-31 14:30:00,145.47,145.86,145.46,145.71,44815.0,139.4869,139.8609,139.4774,139.7171,44815.0
2015-07-31 15:00:00,145.77,145.82,145.19,145.19,50784.0,139.7746,139.8225,139.2185,139.2185,50784.0
2015-07-31 15:30:00,145.18,145.5,145.0,145.25,180271.0,139.2089,139.5157,139.0363,139.276,180271.0
2015-08-03 09:30:00,145.95,146.56,145.42,146.28,55447.0,139.9472,140.5321,139.439,140.2636,55447.0
2015-08-03 10:00:00,146.26,146.55,146.08,146.39,27293.0,140.2445,140.5225,140.0719,140.3691,27293.0
2015-08-03 10:30:00,146.49,146.53,146.18,146.32,29097.0,140.465,140.5033,140.1677,140.302,29097.0
2015-08-03 11:00:00,146.39,146.83,146.29,146.54,38293.0,140.3691,140.791,140.2732,140.5129,38293.0
2015-08-03 11:30:00,146.44,146.77,146.27,146.76,22361.0,140.417,140.7335,140.254,140.7239,22361.0
2015-08-03 12:00:00,146.7,146.79,146.36,146.38,20857.0,140.6664,140.7527,140.3403,140.3595,20857.0
2015-08-03 12:30:00,146.44,146.44,145.83,145.9,28649.0,140.417,140.417,139.8321,139.8993,28649.0
2015-08-03 13:00:00,145.77,145.93,145.54,145.84,23881.0,139.7746,139.928,139.5541,139.8417,23881.0
2015-08-03 13:30:00,145.85,145.98,145.62,145.94,20658.0,139.8513,139.976,139.6308,139.9376,20658.0
2015-08-03 14:00:00,145.9,145.94,145.49,145.84,48045.0,139.8993,139.9376,139.5061,139.8417,48045.0
2015-08-03 14:30:00,145.85,145.98,145.55,145.77,18416.0,139.8513,139.976,139.5637,139.7746,18416.0
2015-08-03 15:00:00,145.78,145.83,145.58,145.64,29068.0,139.7842,139.8321,139.5924,139.65,29068.0
2015-08-03 15:30:00,145.66,145.82,145.58,145.74,90925.0,139.6691,139.8225,139.5924,139.7458,90925.0
2015-08-04 09:30:00,146.78,147.7,146.09,147.16,35840.0,140.7431,141.6252,140.0814,141.1074,35840.0
2015-08-04 10:00:00,147.25,147.26,146.81,146.81,46535.0,141.1937,141.2033,140.7718,140.7718,46535.0
2015-08-04 10:30:00,146.97,147.15,146.46,146.55,39629.0,140.9252,141.0978,140.4362,140.5225,39629.0
2015-08-04 11:00:00,146.47,146.73,146.06,146.45,26887.0,140.4458,140.6951,140.0527,140.4266,26887.0
2015-08-04 11:30:00,146.46,146.7,146.02,146.02,14250.0,140.4362,140.6664,140.0143,140.0143,14250.0
2015-08-04 12:00:00,145.97,146.68,145.97,146.21,10134.0,139.9664,140.6472,139.9664,140.1965,10134.0
2015-08-04 12:30:00,146.18,146.73,146.18,146.54,51937.0,140.1677,140.6951,140.1677,140.5129,51937.0
2015-08-04 13:00:00,146.43,146.82,146.43,146.78,6576.0,140.4075,140.7814,140.4075,140.7431,6576.0
2015-08-04 13:30:00,146.82,146.94,146.01,146.03,13802.0,140.7814,140.8965,140.0047,140.0239,13802.0
2015-08-04 14:00:00,145.98,146.24,145.81,145.96,16313.0,139.976,140.2253,139.813,139.9568,16313.0
2015-08-04 14:30:00,146.04,146.59,146.03,146.51,28543.0,140.0335,140.5609,140.0239,140.4842,28543.0
2015-08-04 15:00:00,146.51,146.57,146.33,146.45,24406.0,140.4842,140.5417,140.3116,140.4266,24406.0
2015-08-04 15:30:00,146.46,146.55,146.09,146.26,59245.0,140.4362,140.5225,140.0814,140.2445,59245.0
2015-08-05 09:30:00,146.57,148.4,146.25,147.96,45173.0,140.5417,142.2964,140.2349,141.8745,45173.0
2015-08-05 10:00:00,148.18,148.57,147.44,147.75,36676.0,142.0855,142.4594,141.3759,141.6732,36676.0
2015-08-05 10:30:00,147.83,147.88,145.92,146.2,31209.0,141.7499,141.7978,139.9184,140.1869,31209.0
2015-08-05 11:00:00,146.39,146.46,142.54,143.91,258543.0,140.3691,140.4362,136.6775,137.9911,258543.0
2015-08-05 11:30:00,143.72,144.54,141.51,141.59,80188.0,137.8089,138.5952,135.6898,135.7665,80188.0
2015-08-05 12:00:00,141.57,143.97,140.88,143.81,77243.0,135.7473,138.0486,135.0857,137.8952,77243.0
2015-08-05 12:30:00,143.7,143.76,143.02,143.28,69803.0,137.7897,137.8473,137.1377,137.387,69803.0
2015-08-05 13:00:00,143.37,143.63,143.1,143.24,43250.0,137.4733,137.7226,137.2144,137.3487,43250.0
2015-08-05 13:30:00,143.21,143.57,143.05,143.35,53959.0,137.3199,137.6651,137.1665,137.4541,53959.0
2015-08-05 14:00:00,143.29,144.1,143.29,143.94,43147.0,137.3966,138.1733,137.3966,138.0199,43147.0
2015-08-05 14:30:00,143.9,144.21,143.38,143.64,43136.0,137.9815,138.2788,137.4829,137.7322,43136.0
2015-08-05 15:00:00,143.65,144.37,143.65,144.06,56735.0,137.7418,138.4322,137.7418,138.1349,56735.0
2015-08-05 15:30:00,144.05,144.42,143.9,143.98,113282.0,138.1253,138.4801,137.9815,138.0582,113282.0
2015-08-06 09:30:00,143.93,144.59,142.85,143.42,36053.0,138.0103,138.6431,136.9747,137.5213,36053.0
2015-08-06 10:00:00,143.34,145.0,143.34,144.9,48845.0,137.4445,139.0363,137.4445,138.9404,48845.0
2015-08-06 10:30:00,144.9,144.9,144.14,144.38,34092.0,138.9404,138.9404,138.2116,138.4418,34092.0
2015-08-06 11:00:00,144.39,144.54,143.26,143.26,32531.0,138.4514,138.5952,137.3678,137.3678,32531.0
2015-08-06 11:30:00,143.22,143.22,141.59,141.71,28736.0,137.3295,137.3295,135.7665,135.8816,28736.0
2015-08-06 12:00:00,141.82,142.14,141.24,141.37,24019.0,135.9871,136.2939,135.4309,135.5556,24019.0
2015-08-06 12:30:00,141.31,141.47,140.7,140.7,54568.0,135.498,135.6515,134.9131,134.9131,54568.0
2015-08-06 13:00:00,140.67,141.52,140.48,141.52,72195.0,134.8844,135.6994,134.7022,135.6994,72195.0
2015-08-06 13:30:00,141.52,141.76,141.36,141.42,55315.0,135.6994,135.9295,135.546,135.6035,55315.0
2015-08-06 14:00:00,141.38,142.44,141.25,142.42,35315.0,135.5652,136.5816,135.4405,136.5624,35315.0
2015-08-06 14:30:00,142.55,143.08,142.5,143.01,33414.0,136.687,137.1952,136.6391,137.1281,33414.0
2015-08-06 15:00:00,143.11,143.26,142.65,142.72,39697.0,137.224,137.3678,136.7829,136.85,39697.0
2015-08-06 15:30:00,142.72,142.72,142.34,142.52,61280.0,136.85,136.85,136.4857,136.6583,61280.0
2015-08-07 09:30:00,143.0,143.82,141.96,143.73,26680.0,137.1185,137.9048,136.1213,137.8185,26680.0
2015-08-07 10:00:00,143.79,143.79,141.79,141.87,8876.0,137.876,137.876,135.9583,136.035,8876.0
2015-08-07 10:30:00,141.86,143.01,141.77,142.86,27265.0,136.0254,137.1281,135.9391,136.9843,27265.0
2015-08-07 11:00:00,142.91,143.01,141.77,142.25,28233.0,137.0322,137.1281,135.9391,136.3994,28233.0
2015-08-07 11:30:00,142.06,142.13,141.16,141.47,18217.0,136.2172,136.2843,135.3542,135.6515,18217.0
2015-08-07 12:00:00,141.4,142.2,141.4,142.08,15982.0,135.5843,136.3514,135.5843,136.2364,15982.0
2015-08-07 12:30:00,142.01,142.25,141.78,141.78,10007.0,136.1692,136.3994,135.9487,135.9487,10007.0
2015-08-07 13:00:00,141.78,141.9,141.02,141.03,8987.0,135.9487,136.0638,135.22,135.2296,8987.0
2015-08-07 13:30:00,140.98,141.52,140.97,141.48,15101.0,135.1816,135.6994,135.172,135.661,15101.0
2015-08-07 14:00:00,141.45,141.7,141.29,141.5,10434.0,135.6323,135.872,135.4789,135.6802,10434.0
2015-08-07 14:30:00,141.55,141.96,141.49,141.84,12160.0,135.7282,136.1213,135.6706,136.0062,12160.0
2015-08-07 15:00:00,141.89,142.51,141.81,142.51,23897.0,136.0542,136.6487,135.9775,136.6487,23897.0
2015-08-07 15:30:00,142.58,142.87,142.44,142.75,45529.0,136.7158,136.9939,136.5816,136.8788,45529.0
2015-08-10 09:30:00,143.7,145.09,143.07,144.53,62188.0,137.7897,139.1226,137.1857,138.5856,62188.0
2015-08-10 10:00:00,144.57,144.85,143.67,144.26,17309.0,138.624,138.8924,137.761,138.3267,17309.0
2015-08-10 10:30:00,144.12,144.27,142.99,143.16,19352.0,138.1925,138.3363,137.1089,137.272,19352.0
2015-08-10 11:00:00,143.17,143.97,142.99,143.06,13311.0,137.2815,138.0486,137.1089,137.1761,13311.0
2015-08-10 11:30:00,142.99,143.29,142.75,143.14,19094.0,137.1089,137.3966,136.8788,137.2528,19094.0
2015-08-10 12:00:00,143.15,143.84,143.15,143.36,13167.0,137.2624,137.924,137.2624,137.4637,13167.0
2015-08-10 12:30:00,143.23,143.31,142.85,142.9,8300.0,137.3391,137.4158,136.9747,137.0226,8300.0
2015-08-10 13:00:00,142.91,143.5,142.62,143.35,13720.0,137.0322,137.598,136.7542,137.4541,13720.0
2015-08-10 13:30:00,143.4,143.76,143.38,143.67,14838.0,137.5021,137.8473,137.4829,137.761,14838.0
2015-08-10 14:00:00,143.75,143.75,143.23,143.23,17526.0,137.8377,137.8377,137.3391,137.3391,17526.0
2015-08-10 14:30:00,143.25,143.49,143.1,143.2,17524.0,137.3582,137.5884,137.2144,137.3103,17524.0
2015-08-10 15:00:00,143.15,143.41,143.1,143.18,18805.0,137.2624,137.5117,137.2144,137.2911,18805.0
2015-08-10 15:30:00,143.25,143.31,143.02,143.27,29442.0,137.3582,137.4158,137.1377,137.3774,29442.0
2015-08-11 09:30:00,142.44,142.91,140.53,140.83,56837.0,136.5816,137.0322,134.7501,135.0378,56837.0
2015-08-11 10:00:00,140.59,141.91,140.59,141.85,30872.0,134.8077,136.0734,134.8077,136.0158,30872.0
2015-08-11 10:30:00,141.71,142.04,141.14,141.14,22019.0,135.8816,136.198,135.335,135.335,22019.0
2015-08-11 11:00:00,141.14,141.14,140.65,140.77,13017.0,135.335,135.335,134.8652,134.9802,13017.0
2015-08-11 11:30:00,140.81,141.03,140.07,140.13,8454.0,135.0186,135.2296,134.309,134.3666,8454.0
2015-08-11 12:00:00,140.19,140.87,140.12,140.32,10462.0,134.4241,135.0761,134.357,134.5488,10462.0
2015-08-11 12:30:00,140.3,140.68,140.26,140.3,18675.0,134.5296,134.894,134.4912,134.5296,18675.0
2015-08-11 13:00:00,140.37,140.43,140.04,140.18,5490.0,134.5967,134.6542,134.2803,134.4145,5490.0
2015-08-11 13:30:00,140.23,140.55,140.23,140.51,9417.0,134.4625,134.7693,134.4625,134.7309,9417.0
2015-08-11 14:00:00,140.54,140.54,139.9,140.28,20222.0,134.7597,134.7597,134.146,134.5104,20222.0
2015-08-11 14:30:00,140.28,140.98,140.1,140.96,13918.0,134.5104,135.1816,134.3378,135.1624,13918.0
2015-08-11 15:00:00,140.97,141.56,140.77,141.4,30302.0,135.172,135.7378,134.9802,135.5843,30302.0
2015-08-11 15:30:00,141.38,141.77,141.29,141.42,87284.0,135.5652,135.9391,135.4789,135.6035,87284.0
2015-08-12 09:30:00,140.65,141.12,139.97,140.38,22245.0,134.8652,135.3159,134.2132,134.6063,22245.0
2015-08-12 10:00:00,140.39,140.61,138.77,139.05,21225.0,134.6159,134.8268,133.0625,133.331,21225.0
2015-08-12 10:30:00,139.11,139.29,138.83,138.93,24935.0,133.3885,133.5611,133.12,133.2159,24935.0
2015-08-12 11:00:00,138.99,139.5,138.99,139.37,31262.0,133.2735,133.7625,133.2735,133.6378,31262.0
2015-08-12 11:30:00,139.47,139.85,139.31,139.47,27655.0,133.7337,134.0981,133.5803,133.7337,27655.0
2015-08-12 12:00:00,139.49,140.14,139.36,140.05,18506.0,133.7529,134.3762,133.6282,134.2899,18506.0
2015-08-12 12:30:00,140.19,140.56,139.74,139.74,23938.0,134.4241,134.7789,133.9926,133.9926,23938.0
2015-08-12 13:00:00,139.88,140.83,139.82,140.73,45114.0,134.1269,135.0378,134.0693,134.9419,45114.0
2015-08-12 13:30:00,140.68,141.55,140.54,141.5,25728.0,134.894,135.7282,134.7597,135.6802,25728.0
2015-08-12 14:00:00,141.52,141.69,141.09,141.09,17884.0,135.6994,135.8624,135.2871,135.2871,17884.0
2015-08-12 14:30:00,141.14,142.02,141.03,142.02,31162.0,135.335,136.1788,135.2296,136.1788,31162.0
2015-08-12 15:00:00,141.98,142.26,141.9,142.26,31886.0,136.1405,136.409,136.0638,136.409,31886.0
2015-08-12 15:30:00,142.27,142.42,141.95,142.14,44911.0,136.4186,136.5624,136.1117,136.2939,44911.0
2015-08-13 09:30:00,143.2,143.74,142.17,142.2,26155.0,137.3103,137.8281,136.3227,136.3514,26155.0
2015-08-13 10:00:00,142.15,142.35,141.72,142.23,20680.0,136.3035,136.4953,135.8912,136.3802,20680.0
2015-08-13 10:30:00,142.25,142.88,142.04,142.62,24709.0,136.3994,137.0035,136.198,136.7542,24709.0
2015-08-13 11:00:00,142.53,142.67,141.85,142.09,12459.0,136.6679,136.8021,136.0158,136.246,12459.0
2015-08-13 11:30:00,142.07,142.5,142.04,142.15,17209.0,136.2268,136.6391,136.198,136.3035,17209.0
2015-08-13 12:00:00,142.07,142.37,141.97,142.37,10912.0,136.2268,136.5144,136.1309,136.5144,10912.0
2015-08-13 12:30:00,142.39,142.51,142.07,142.42,14510.0,136.5336,136.6487,136.2268,136.5624,14510.0
2015-08-13 13:00:00,142.39,142.64,142.39,142.55,11090.0,136.5336,136.7733,136.5336,136.687,11090.0
2015-08-13 13:30:00,142.56,142.68,142.25,142.44,12506.0,136.6966,136.8117,136.3994,136.5816,12506.0
2015-08-13 14:00:00,142.42,142.81,142.37,142.59,9593.0,136.5624,136.9363,136.5144,136.7254,9593.0
2015-08-13 14:30:00,142.6,142.89,142.58,142.65,23923.0,136.735,137.0131,136.7158,136.7829,23923.0
2015-08-13 15:00:00,142.68,142.77,142.22,142.34,34601.0,136.8117,136.898,136.3706,136.4857,34601.0
2015-08-13 15:30:00,142.33,142.38,141.89,142.28,55883.0,136.4761,136.524,136.0542,136.4281,55883.0
2015-08-14 09:30:00,142.4,143.38,142.2,143.27,33838.0,136.5432,137.4829,136.3514,137.3774,33838.0
2015-08-14 10:00:00,143.15,143.35,142.65,143.07,59696.0,137.2624,137.4541,136.7829,137.1857,59696.0
2015-08-14 10:30:00,143.12,143.31,142.93,143.26,34432.0,137.2336,137.4158,137.0514,137.3678,34432.0
2015-08-14 11:00:00,143.03,143.26,142.87,143.18,44013.0,137.1473,137.3678,136.9939,137.2911,44013.0
2015-08-14 11:30:00,143.16,143.29,142.91,143.1,18999.0,137.272,137.3966,137.0322,137.2144,18999.0
2015-08-14 12:00:00,143.16,143.27,142.89,142.94,9260.0,137.272,137.3774,137.0131,137.061,9260.0
2015-08-14 12:30:00,143.15,143.15,142.54,142.72,13940.0,137.2624,137.2624,136.6775,136.85,13940.0
2015-08-14 13:00:00,142.72,143.12,142.71,142.86,21803.0,136.85,137.2336,136.8405,136.9843,21803.0
2015-08-14 13:30:00,142.86,142.94,142.7,142.84,8030.0,136.9843,137.061,136.8309,136.9651,8030.0
2015-08-14 14:00:00,142.88,142.99,142.64,142.64,25443.0,137.0035,137.1089,136.7733,136.7733,25443.0
2015-08-14 14:30:00,142.64,142.81,142.53,142.76,14005.0,136.7733,136.9363,136.6679,136.8884,14005.0
2015-08-14 15:00:00,142.8,142.96,142.8,142.85,30840.0,136.9268,137.0802,136.9268,136.9747,30840.0
2015-08-14 15:30:00,142.89,143.2,142.88,143.14,75115.0,137.0131,137.3103,137.0035,137.2528,75115.0
2015-08-17 09:30:00,142.67,143.37,142.01,143.04,42697.0,136.8021,137.4733,136.1692,137.1569,42697.0
2015-08-17 10:00:00,143.05,143.6,142.74,143.58,18529.0,137.1665,137.6939,136.8692,137.6747,18529.0
2015-08-17 10:30:00,143.62,144.93,143.53,144.86,12491.0,137.713,138.9692,137.6267,138.902,12491.0
2015-08-17 11:00:00,144.87,145.1,144.68,145.03,15025.0,138.9116,139.1322,138.7294,139.065,15025.0
2015-08-17 11:30:00,144.94,145.34,144.92,145.0,29451.0,138.9787,139.3623,138.9596,139.0363,29451.0
2015-08-17 12:00:00,145.03,145.37,144.98,145.09,12370.0,139.065,139.3911,139.0171,139.1226,12370.0
2015-08-17 12:30:00,145.09,145.87,145.04,145.53,15576.0,139.1226,139.8705,139.0746,139.5445,15576.0
2015-08-17 13:00:00,145.54,145.71,145.38,145.38,7037.0,139.5541,139.7171,139.4006,139.4006,7037.0
2015-08-17 13:30:00,145.39,145.57,145.26,145.32,13117.0,139.4102,139.5828,139.2856,139.3431,13117.0
2015-08-17 14:00:00,145.27,145.34,144.92,144.92,11300.0,139.2952,139.3623,138.9596,138.9596,11300.0
2015-08-17 14:30:00,144.92,145.25,144.87,145.19,19603.0,138.9596,139.276,138.9116,139.2185,19603.0
2015-08-17 15:00:00,145.15,145.28,144.87,145.03,18896.0,139.1801,139.3048,138.9116,139.065,18896.0
2015-08-17 15:30:00,144.98,145.52,144.98,145.49,38819.0,139.0171,139.5349,139.0171,139.5061,38819.0
2015-08-18 09:30:00,145.01,145.65,144.18,145.26,28948.0,139.0459,139.6595,138.25,139.2856,28948.0
2015-08-18 10:00:00,145.0,145.48,144.81,145.45,7799.0,139.0363,139.4965,138.8541,139.4678,7799.0
2015-08-18 10:30:00,145.3,145.48,144.88,145.47,27123.0,139.3239,139.4965,138.9212,139.4869,27123.0
2015-08-18 11:00:00,145.47,145.55,145.2,145.35,8145.0,139.4869,139.5637,139.228,139.3719,8145.0
2015-08-18 11:30:00,145.44,145.44,145.11,145.29,22787.0,139.4582,139.4582,139.1417,139.3143,22787.0
2015-08-18 12:00:00,145.36,145.81,145.3,145.68,20058.0,139.3815,139.813,139.3239,139.6883,20058.0
2015-08-18 12:30:00,145.69,145.69,144.89,144.93,19231.0,139.6979,139.6979,138.9308,138.9692,19231.0
2015-08-18 13:00:00,144.88,145.17,144.78,145.17,16866.0,138.9212,139.1993,138.8253,139.1993,16866.0
2015-08-18 13:30:00,145.12,145.19,144.79,145.08,13114.0,139.1513,139.2185,138.8349,139.113,13114.0
2015-08-18 14:00:00,145.06,145.3,144.88,145.09,27671.0,139.0938,139.3239,138.9212,139.1226,27671.0
2015-08-18 14:30:00,145.14,145.28,144.88,145.0,45707.0,139.1705,139.3048,138.9212,139.0363,45707.0
2015-08-18 15:00:00,145.05,145.34,145.01,145.32,55686.0,139.0842,139.3623,139.0459,139.3431,55686.0
2015-08-18 15:30:00,145.25,145.62,145.16,145.47,91326.0,139.276,139.6308,139.1897,139.4869,91326.0
2015-08-19 09:30:00,144.74,145.34,143.7,144.47,30804.0,138.787,139.3623,137.7897,138.5281,30804.0
2015-08-19 10:00:00,144.34,145.58,144.31,145.58,24077.0,138.4034,139.5924,138.3747,139.5924,24077.0
2015-08-19 10:30:00,145.58,145.77,144.75,144.91,32175.0,139.5924,139.7746,138.7966,138.95,32175.0
2015-08-19 11:00:00,144.93,145.49,144.8,144.95,20359.0,138.9692,139.5061,138.8445,138.9883,20359.0
2015-08-19 11:30:00,144.9,145.07,144.54,144.76,11864.0,138.9404,139.1034,138.5952,138.8061,11864.0
2015-08-19 12:00:00,144.76,145.14,144.57,145.14,15504.0,138.8061,139.1705,138.624,139.1705,15504.0
2015-08-19 12:30:00,145.11,145.64,145.11,145.35,8182.0,139.1417,139.65,139.1417,139.3719,8182.0
2015-08-19 13:00:00,145.4,145.85,145.32,145.47,20243.0,139.4198,139.8513,139.3431,139.4869,20243.0
2015-08-19 13:30:00,145.56,145.88,145.33,145.88,24271.0,139.5732,139.8801,139.3527,139.8801,24271.0
2015-08-19 14:00:00,145.84,146.8,145.76,146.4,23719.0,139.8417,140.7622,139.765,140.3787,23719.0
2015-08-19 14:30:00,146.34,146.46,145.45,145.49,25796.0,140.3212,140.4362,139.4678,139.5061,25796.0
2015-08-19 15:00:00,145.49,146.23,145.36,146.18,46154.0,139.5061,140.2157,139.3815,140.1677,46154.0
2015-08-19 15:30:00,146.22,146.49,145.91,146.01,70092.0,140.2061,140.465,139.9088,140.0047,70092.0
2015-08-20 09:30:00,144.63,145.49,143.99,144.08,54296.0,138.6815,139.5061,138.0678,138.1541,54296.0
2015-08-20 10:00:00,144.0,144.23,143.27,143.55,44156.0,138.0774,138.2979,137.3774,137.6459,44156.0
2015-08-20 10:30:00,143.71,143.94,143.01,143.43,20201.0,137.7993,138.0199,137.1281,137.5308,20201.0
2015-08-20 11:00:00,143.39,143.86,143.33,143.74,22452.0,137.4925,137.9432,137.435,137.8281,22452.0
2015-08-20 11:30:00,143.59,143.93,143.46,143.82,12094.0,137.6843,138.0103,137.5596,137.9048,12094.0
2015-08-20 12:00:00,143.82,144.06,143.49,143.63,25435.0,137.9048,138.1349,137.5884,137.7226,25435.0
2015-08-20 12:30:00,143.57,143.73,142.83,142.93,17409.0,137.6651,137.8185,136.9555,137.0514,17409.0
2015-08-20 13:00:00,143.06,143.24,142.63,143.05,13706.0,137.1761,137.3487,136.7637,137.1665,13706.0
2015-08-20 13:30:00,143.04,143.2,142.78,143.16,11182.0,137.1569,137.3103,136.9076,137.272,11182.0
2015-08-20 14:00:00,143.15,143.15,142.32,142.32,19274.0,137.2624,137.2624,136.4665,136.4665,19274.0
2015-08-20 14:30:00,142.39,142.39,141.75,141.94,23805.0,136.5336,136.5336,135.9199,136.1021,23805.0
2015-08-20 15:00:00,141.89,142.17,141.62,141.68,30063.0,136.0542,136.3227,135.7953,135.8528,30063.0
2015-08-20 15:30:00,141.74,142.05,141.1,141.14,101460.0,135.9104,136.2076,135.2967,135.335,101460.0
2015-08-21 09:30:00,139.79,139.83,137.75,138.85,126295.0,134.0406,134.0789,132.0845,133.1392,126295.0
2015-08-21 10:00:00,138.8,139.84,138.78,139.64,58414.0,133.0913,134.0885,133.0721,133.8967,58414.0
2015-08-21 10:30:00,139.65,140.28,139.28,140.12,22776.0,133.9063,134.5104,133.5515,134.357,22776.0
2015-08-21 11:00:00,139.92,140.02,138.92,139.96,43827.0,134.1652,134.2611,133.2063,134.2036,43827.0
2015-08-21 11:30:00,139.81,139.96,138.87,139.67,23389.0,134.0597,134.2036,133.1584,133.9255,23389.0
2015-08-21 12:00:00,139.57,141.02,139.56,140.11,51300.0,133.8296,135.22,133.82,134.3474,51300.0
2015-08-21 12:30:00,140.12,140.39,139.59,139.7,44220.0,134.357,134.6159,133.8488,133.9543,44220.0
2015-08-21 13:00:00,139.62,140.81,139.48,140.81,43655.0,133.8775,135.0186,133.7433,135.0186,43655.0
2015-08-21 13:30:00,140.85,141.31,140.38,141.14,23769.0,135.057,135.498,134.6063,135.335,23769.0
2015-08-21 14:00:00,141.12,141.41,140.68,140.84,17720.0,135.3159,135.5939,134.894,135.0474,17720.0
2015-08-21 14:30:00,140.85,141.09,140.38,140.57,55404.0,135.057,135.2871,134.6063,134.7885,55404.0
2015-08-21 15:00:00,140.48,141.32,140.24,141.21,83827.0,134.7022,135.5076,134.472,135.4022,83827.0
2015-08-21 15:30:00,141.07,141.9,140.71,140.73,251034.0,135.2679,136.0638,134.9227,134.9419,251034.0
2015-08-24 09:30:00,133.12,138.11,132.6,136.94,93044.0,127.6449,132.4297,127.1463,131.3078,93044.0
2015-08-24 10:00:00,136.7,138.79,136.6,137.25,132170.0,131.0776,133.0817,130.9818,131.605,132170.0
2015-08-24 10:30:00,137.15,137.39,135.1,136.74,90937.0,131.5091,131.7393,129.5435,131.116,90937.0
2015-08-24 11:00:00,136.94,137.13,134.16,134.83,76949.0,131.3078,131.49,128.6421,129.2846,76949.0
2015-08-24 11:30:00,134.83,137.08,134.67,136.71,41704.0,129.2846,131.442,129.1311,131.0872,41704.0
2015-08-24 12:00:00,136.74,136.85,135.51,136.21,66707.0,131.116,131.2215,129.9366,130.6078,66707.0
2015-08-24 12:30:00,136.23,137.73,136.15,137.4,110587.0,130.627,132.0653,130.5503,131.7489,110587.0
2015-08-24 13:00:00,137.32,138.03,135.96,136.35,50251.0,131.6721,132.3529,130.3681,130.742,50251.0
2015-08-24 13:30:00,136.58,136.58,135.11,135.11,25330.0,130.9626,130.9626,129.553,129.553,25330.0
2015-08-24 14:00:00,135.13,135.63,134.6,134.83,56795.0,129.5722,130.0517,129.064,129.2846,56795.0
2015-08-24 14:30:00,134.74,135.27,132.63,132.74,53859.0,129.1983,129.7065,127.175,127.2805,53859.0
2015-08-24 15:00:00,132.69,133.41,131.98,132.26,96397.0,127.2326,127.923,126.5518,126.8203,96397.0
2015-08-24 15:30:00,132.24,134.3,132.04,132.85,228426.0,126.8011,128.7764,126.6093,127.386,228426.0
2015-08-25 09:30:00,135.57,136.15,134.64,135.69,63269.0,129.9941,130.5503,129.1024,130.1092,63269.0
2015-08-25 10:00:00,135.7,136.34,135.28,135.65,44145.0,130.1188,130.7325,129.716,130.0708,44145.0
2015-08-25 10:30:00,135.73,135.73,135.12,135.32,21567.0,130.1475,130.1475,129.5626,129.7544,21567.0
2015-08-25 11:00:00,135.48,136.96,135.3,136.83,22512.0,129.9078,131.327,129.7352,131.2023,22512.0
2015-08-25 11:30:00,136.89,136.99,135.91,135.95,25183.0,131.2598,131.3557,130.3201,130.3585,25183.0
2015-08-25 12:00:00,136.08,136.51,135.78,136.41,23146.0,130.4831,130.8955,130.1955,130.7996,23146.0
2015-08-25 12:30:00,136.39,136.93,136.14,136.14,22073.0,130.7804,131.2982,130.5407,130.5407,22073.0
2015-08-25 13:00:00,136.21,136.38,135.13,135.14,21726.0,130.6078,130.7708,129.5722,129.5818,21726.0
2015-08-25 13:30:00,135.1,135.86,135.07,135.52,22036.0,129.5435,130.2722,129.5147,129.9462,22036.0
2015-08-25 14:00:00,135.48,135.65,134.86,135.22,28652.0,129.9078,130.0708,129.3133,129.6585,28652.0
2015-08-25 14:30:00,135.23,135.85,134.95,135.5,26896.0,129.6681,130.2626,129.3996,129.927,26896.0
2015-08-25 15:00:00,135.46,135.61,134.2,134.28,72855.0,129.8886,130.0325,128.6805,128.7572,72855.0
2015-08-25 15:30:00,134.22,134.34,132.12,132.18,185322.0,128.6996,128.8147,126.686,126.7435,185322.0
2015-08-26 09:30:00,135.47,135.47,133.01,133.12,84132.0,129.8982,129.8982,127.5394,127.6449,84132.0
2015-08-26 10:00:00,133.12,134.15,132.66,134.11,94660.0,127.6449,128.6325,127.2038,128.5942,94660.0
2015-08-26 10:30:00,134.27,134.27,133.5,133.89,53117.0,128.7476,128.7476,128.0093,128.3832,53117.0
2015-08-26 11:00:00,133.82,134.16,133.55,133.77,55044.0,128.3161,128.6421,128.0572,128.2682,55044.0
2015-08-26 11:30:00,133.84,133.86,132.66,133.42,28298.0,128.3353,128.3545,127.2038,127.9325,28298.0
2015-08-26 12:00:00,133.28,133.42,132.79,132.93,26950.0,127.7983,127.9325,127.3285,127.4627,26950.0
2015-08-26 12:30:00,132.84,133.08,132.05,133.05,35784.0,127.3764,127.6065,126.6189,127.5778,35784.0
2015-08-26 13:00:00,133.15,133.65,132.6,133.64,31281.0,127.6737,128.1531,127.1463,128.1435,31281.0
2015-08-26 13:30:00,133.61,134.29,133.41,134.23,53906.0,128.1147,128.7668,127.923,128.7092,53906.0
2015-08-26 14:00:00,134.21,134.44,133.59,134.37,39641.0,128.6901,128.9106,128.0956,128.8435,39641.0
2015-08-26 14:30:00,134.31,135.25,134.19,135.25,32036.0,128.7859,129.6873,128.6709,129.6873,32036.0
2015-08-26 15:00:00,135.17,136.75,135.01,136.24,60568.0,129.6106,131.1256,129.4572,130.6366,60568.0
2015-08-26 15:30:00,136.16,137.44,136.16,136.9,146121.0,130.5599,131.7872,130.5599,131.2694,146121.0
2015-08-27 09:30:00,138.02,139.48,138.02,138.61,36994.0,132.3434,133.7433,132.3434,132.9091,36994.0
2015-08-27 10:00:00,138.64,139.86,137.83,139.73,37277.0,132.9379,134.1077,132.1612,133.983,37277.0
2015-08-27 10:30:00,139.7,140.56,139.24,140.51,31652.0,133.9543,134.7789,133.5132,134.7309,31652.0
2015-08-27 11:00:00,140.5,140.98,140.16,140.26,23734.0,134.7214,135.1816,134.3953,134.4912,23734.0
2015-08-27 11:30:00,140.44,140.44,139.73,139.78,16791.0,134.6638,134.6638,133.983,134.031,16791.0
2015-08-27 12:00:00,139.76,140.76,139.72,140.76,20626.0,134.0118,134.9707,133.9734,134.9707,20626.0
2015-08-27 12:30:00,140.75,141.37,140.66,141.01,27507.0,134.9611,135.5556,134.8748,135.2104,27507.0
2015-08-27 13:00:00,141.01,141.51,140.82,140.85,17977.0,135.2104,135.6898,135.0282,135.057,17977.0
2015-08-27 13:30:00,140.97,141.2,140.51,141.1,45707.0,135.172,135.3926,134.7309,135.2967,45707.0
2015-08-27 14:00:00,141.0,141.0,140.12,140.35,46416.0,135.2008,135.2008,134.357,134.5775,46416.0
2015-08-27 14:30:00,140.33,140.92,139.42,139.42,47267.0,134.5583,135.1241,133.6858,133.6858,47267.0
2015-08-27 15:00:00,139.56,140.11,138.7,139.9,55422.0,133.82,134.3474,132.9954,134.146,55422.0
2015-08-27 15:30:00,139.92,140.96,139.65,140.95,86238.0,134.1652,135.1624,133.9063,135.1528,86238.0
2015-08-28 09:30:00,140.27,140.68,139.55,140.11,23209.0,134.5966,134.9901,133.9058,134.4431,23209.0
2015-08-28 10:00:00,140.26,140.26,139.04,139.47,16990.0,134.587,134.587,133.4164,133.829,16990.0
2015-08-28 10:30:00,139.6,139.82,139.12,139.53,16250.0,133.9537,134.1648,133.4931,133.8866,16250.0
2015-08-28 11:00:00,139.53,140.49,139.53,140.28,15814.0,133.8866,134.8077,133.8866,134.6062,15814.0
2015-08-28 11:30:00,140.19,140.26,138.59,138.75,33602.0,134.5199,134.587,132.9846,133.1381,33602.0
2015-08-28 12:00:00,138.78,139.34,138.68,138.98,21616.0,133.1669,133.7042,133.0709,133.3588,21616.0
2015-08-28 12:30:00,138.92,139.22,138.83,139.16,25193.0,133.3012,133.5891,133.2149,133.5315,25193.0
2015-08-28 13:00:00,139.17,139.81,139.03,139.43,16921.0,133.5411,134.1552,133.4068,133.7906,16921.0
2015-08-28 13:30:00,139.45,139.98,139.11,139.89,17442.0,133.8098,134.3184,133.4836,134.232,17442.0
2015-08-28 14:00:00,139.85,140.13,139.52,139.73,14586.0,134.1936,134.4623,133.877,134.0785,14586.0
2015-08-28 14:30:00,139.69,140.04,139.42,139.93,19031.0,134.0401,134.3759,133.781,134.2704,19031.0
2015-08-28 15:00:00,139.9,140.03,139.5,139.65,18001.0,134.2416,134.3663,133.8578,134.0017,18001.0
2015-08-28 15:30:00,139.62,140.49,139.25,140.36,65341.0,133.9729,134.8077,133.6179,134.683,65341.0
2015-08-31 09:30:00,140.17,141.58,139.27,139.41,38054.0,134.5007,135.8536,133.6371,133.7714,38054.0
2015-08-31 10:00:00,139.43,139.84,139.02,139.68,19531.0,133.7906,134.184,133.3972,134.0305,19531.0
2015-08-31 10:30:00,139.88,140.0,139.1,139.1,11463.0,134.2224,134.3376,133.474,133.474,11463.0
2015-08-31 11:00:00,139.22,139.83,138.76,139.61,13582.0,133.5891,134.1744,133.1477,133.9633,13582.0
2015-08-31 11:30:00,139.6,140.07,138.82,139.01,10382.0,133.9537,134.4047,133.2053,133.3876,10382.0
2015-08-31 12:00:00,139.18,139.62,138.86,139.13,9348.0,133.5507,133.9729,133.2437,133.5027,9348.0
2015-08-31 12:30:00,139.06,139.47,138.96,139.22,11317.0,133.4356,133.829,133.3396,133.5891,11317.0
2015-08-31 13:00:00,139.3,139.33,138.63,138.83,13968.0,133.6659,133.6947,133.023,133.2149,13968.0
2015-08-31 13:30:00,138.76,138.98,138.57,138.83,18350.0,133.1477,133.3588,132.9654,133.2149,18350.0
2015-08-31 14:00:00,138.85,139.02,137.43,137.54,34315.0,133.2341,133.3972,131.8715,131.9771,34315.0
2015-08-31 14:30:00,137.54,137.89,136.89,137.07,31932.0,131.9771,132.3129,131.3533,131.5261,31932.0
2015-08-31 15:00:00,137.02,137.52,136.81,136.97,49842.0,131.4781,131.9579,131.2766,131.4301,49842.0
2015-08-31 15:30:00,136.94,137.6,136.94,137.15,60807.0,131.4013,132.0346,131.4013,131.6028,60807.0
2015-09-01 09:30:00,134.73,135.04,133.67,134.74,95293.0,129.2807,129.5782,128.2636,129.2903,95293.0
2015-09-01 10:00:00,134.46,134.5,133.32,133.8,54496.0,129.0216,129.06,127.9277,128.3883,54496.0
2015-09-01 10:30:00,133.77,134.56,133.09,133.87,32229.0,128.3595,129.1176,127.707,128.4555,32229.0
2015-09-01 11:00:00,133.78,134.23,133.39,133.69,26750.0,128.3691,128.8009,127.9949,128.2828,26750.0
2015-09-01 11:30:00,133.73,133.9,133.22,133.31,34225.0,128.3212,128.4843,127.8318,127.9181,34225.0
2015-09-01 12:00:00,133.41,133.52,132.88,132.88,27224.0,128.0141,128.1196,127.5055,127.5055,27224.0
2015-09-01 12:30:00,132.88,133.02,132.31,132.4,59671.0,127.5055,127.6399,126.9586,127.0449,59671.0
2015-09-01 13:00:00,132.42,132.55,131.87,132.37,32355.0,127.0641,127.1889,126.5364,127.0162,32355.0
2015-09-01 13:30:00,132.26,132.6,132.14,132.18,40320.0,126.9106,127.2369,126.7955,126.8338,40320.0
2015-09-01 14:00:00,132.25,132.25,131.3,131.59,44636.0,126.901,126.901,125.9894,126.2677,44636.0
2015-09-01 14:30:00,131.63,132.38,131.55,131.68,59563.0,126.3061,127.0258,126.2293,126.3541,59563.0
2015-09-01 15:00:00,131.79,132.11,131.59,131.59,46802.0,126.4596,126.7667,126.2677,126.2677,46802.0
2015-09-01 15:30:00,131.62,132.31,131.08,131.83,131291.0,126.2965,126.9586,125.7783,126.498,131291.0
2015-09-02 09:30:00,132.78,133.94,132.1,132.62,60186.0,127.4096,128.5227,126.7571,127.256,60186.0
2015-09-02 10:00:00,132.79,133.33,132.39,132.48,44056.0,127.4192,127.9373,127.0353,127.1217,44056.0
2015-09-02 10:30:00,132.31,133.79,132.07,133.79,37098.0,126.9586,128.3787,126.7283,128.3787,37098.0
2015-09-02 11:00:00,133.86,134.77,133.69,134.44,26000.0,128.4459,129.3191,128.2828,129.0024,26000.0
2015-09-02 11:30:00,134.53,134.73,133.04,133.45,20912.0,129.0888,129.2807,127.6591,128.0525,20912.0
2015-09-02 12:00:00,133.33,133.9,133.05,133.89,17206.0,127.9373,128.4843,127.6687,128.4747,17206.0
2015-09-02 12:30:00,133.77,134.84,133.77,134.69,27381.0,128.3595,129.3863,128.3595,129.2423,27381.0
2015-09-02 13:00:00,134.69,134.73,134.07,134.59,25446.0,129.2423,129.2807,128.6474,129.1464,25446.0
2015-09-02 13:30:00,134.57,134.74,134.09,134.52,25632.0,129.1272,129.2903,128.6666,129.0792,25632.0
2015-09-02 14:00:00,134.43,135.71,134.37,135.48,64051.0,128.9928,130.2211,128.9353,130.0004,64051.0
2015-09-02 14:30:00,135.39,135.65,134.89,135.23,31656.0,129.914,130.1635,129.4342,129.7605,31656.0
2015-09-02 15:00:00,135.24,135.61,134.82,135.44,42325.0,129.7701,130.1251,129.3671,129.962,42325.0
2015-09-02 15:30:00,135.46,136.36,135.22,136.33,111475.0,129.9812,130.8448,129.7509,130.816,111475.0
2015-09-03 09:30:00,137.12,138.27,136.66,137.38,38269.0,131.574,132.6775,131.1326,131.8235,38269.0
2015-09-03 10:00:00,137.61,138.14,137.3,138.14,17421.0,132.0442,132.5528,131.7468,132.5528,17421.0
2015-09-03 10:30:00,138.14,138.4,137.81,138.35,12677.0,132.5528,132.8023,132.2361,132.7543,12677.0
2015-09-03 11:00:00,138.37,138.55,138.15,138.28,15168.0,132.7735,132.9462,132.5624,132.6871,15168.0
2015-09-03 11:30:00,138.17,138.2,137.43,137.53,20922.0,132.5816,132.6104,131.8715,131.9675,20922.0
2015-09-03 12:00:00,137.57,137.57,136.56,136.64,18078.0,132.0058,132.0058,131.0367,131.1135,18078.0
2015-09-03 12:30:00,136.56,136.56,135.84,135.89,23400.0,131.0367,131.0367,130.3458,130.3938,23400.0
2015-09-03 13:00:00,135.95,136.27,135.35,136.15,14924.0,130.4514,130.7584,129.8756,130.6433,14924.0
2015-09-03 13:30:00,136.11,136.16,135.37,135.4,21012.0,130.6049,130.6529,129.8948,129.9236,21012.0
2015-09-03 14:00:00,135.41,135.73,135.18,135.59,23468.0,129.9332,130.2403,129.7125,130.1059,23468.0
2015-09-03 14:30:00,135.63,136.04,135.34,135.43,37852.0,130.1443,130.5377,129.866,129.9524,37852.0
2015-09-03 15:00:00,135.46,135.77,135.09,135.2,34608.0,129.9812,130.2786,129.6261,129.7317,34608.0
2015-09-03 15:30:00,135.14,135.57,134.78,135.2,86841.0,129.6741,130.0867,129.3287,129.7317,86841.0
2015-09-04 09:30:00,134.16,134.59,133.36,134.59,47616.0,128.7338,129.1464,127.9661,129.1464,47616.0
2015-09-04 10:00:00,134.59,135.58,134.02,135.58,38051.0,129.1464,130.0963,128.5994,130.0963,38051.0
2015-09-04 10:30:00,135.58,135.81,134.93,135.11,22118.0,130.0963,130.317,129.4726,129.6453,22118.0
2015-09-04 11:00:00,135.13,135.37,134.76,135.02,20937.0,129.6645,129.8948,129.3095,129.559,20937.0
2015-09-04 11:30:00,135.11,135.36,134.84,135.01,24739.0,129.6453,129.8852,129.3863,129.5494,24739.0
2015-09-04 12:00:00,134.98,134.98,134.27,134.33,15181.0,129.5206,129.5206,128.8393,128.8969,15181.0
2015-09-04 12:30:00,134.34,134.58,134.11,134.11,17213.0,128.9065,129.1368,128.6858,128.6858,17213.0
2015-09-04 13:00:00,134.05,134.12,133.4,133.53,19372.0,128.6282,128.6954,128.0045,128.1292,19372.0
2015-09-04 13:30:00,133.48,133.7,133.27,133.52,26274.0,128.0813,128.2924,127.8798,128.1196,26274.0
2015-09-04 14:00:00,133.43,133.92,133.43,133.58,18868.0,128.0333,128.5035,128.0333,128.1772,18868.0
2015-09-04 14:30:00,133.67,134.51,133.39,134.48,29469.0,128.2636,129.0696,127.9949,129.0408,29469.0
2015-09-04 15:00:00,134.48,134.72,134.2,134.68,38383.0,129.0408,129.2711,128.7721,129.2327,38383.0
2015-09-04 15:30:00,134.72,135.73,134.6,135.09,136857.0,129.2711,130.2403,129.156,129.6261,136857.0
2015-09-08 09:30:00,137.37,138.55,137.3,137.83,20279.0,131.8139,132.9462,131.7468,132.2553,20279.0
2015-09-08 10:00:00,137.77,137.83,136.58,136.84,18066.0,132.1977,132.2553,131.0559,131.3054,18066.0
2015-09-08 10:30:00,136.82,136.86,136.02,136.57,25000.0,131.2862,131.3246,130.5185,131.0463,25000.0
2015-09-08 11:00:00,136.54,136.54,136.01,136.32,12480.0,131.0175,131.0175,130.5089,130.8064,12480.0
2015-09-08 11:30:00,136.35,137.69,136.31,137.35,76904.0,130.8352,132.121,130.7968,131.7947,76904.0
2015-09-08 12:00:00,137.42,137.93,137.23,137.75,17891.0,131.8619,132.3513,131.6796,132.1786,17891.0
2015-09-08 12:30:00,137.71,137.72,137.08,137.13,17701.0,132.1402,132.1498,131.5357,131.5836,17701.0
2015-09-08 13:00:00,137.08,137.45,136.76,137.24,21113.0,131.5357,131.8907,131.2286,131.6892,21113.0
2015-09-08 13:30:00,137.25,137.52,137.24,137.3,20025.0,131.6988,131.9579,131.6892,131.7468,20025.0
2015-09-08 14:00:00,137.33,137.41,137.04,137.39,14441.0,131.7755,131.8523,131.4973,131.8331,14441.0
2015-09-08 14:30:00,137.41,137.62,137.21,137.45,29860.0,131.8523,132.0538,131.6604,131.8907,29860.0
2015-09-08 15:00:00,137.38,137.53,137.0,137.45,31957.0,131.8235,131.9675,131.4589,131.8907,31957.0
2015-09-08 15:30:00,137.44,137.9,137.41,137.76,62508.0,131.8811,132.3225,131.8523,132.1882,62508.0
2015-09-09 09:30:00,138.84,139.32,137.0,137.34,37770.0,133.2245,133.6851,131.4589,131.7851,37770.0
2015-09-09 10:00:00,137.4,137.64,136.91,137.44,29916.0,131.8427,132.073,131.3725,131.8811,29916.0
2015-09-09 10:30:00,137.39,137.52,137.0,137.09,12308.0,131.8331,131.9579,131.4589,131.5453,12308.0
2015-09-09 11:00:00,137.08,137.41,136.98,137.04,10749.0,131.5357,131.8523,131.4397,131.4973,10749.0
2015-09-09 11:30:00,137.24,137.26,136.82,137.12,27535.0,131.6892,131.7084,131.2862,131.574,27535.0
2015-09-09 12:00:00,137.13,137.91,137.05,137.91,4015.0,131.5836,132.3321,131.5069,132.3321,4015.0
2015-09-09 12:30:00,137.88,137.95,137.24,137.37,6373.0,132.3033,132.3705,131.6892,131.8139,6373.0
2015-09-09 13:00:00,137.42,137.42,136.87,137.0,17614.0,131.8619,131.8619,131.3341,131.4589,17614.0
2015-09-09 13:30:00,137.02,137.13,135.93,135.93,61091.0,131.4781,131.5836,130.4322,130.4322,61091.0
2015-09-09 14:00:00,136.01,136.56,135.85,136.04,14433.0,130.5089,131.0367,130.3554,130.5377,14433.0
2015-09-09 14:30:00,136.04,136.16,135.38,135.8,27202.0,130.5377,130.6529,129.9044,130.3074,27202.0
2015-09-09 15:00:00,135.84,136.07,135.49,135.61,45080.0,130.3458,130.5665,130.01,130.1251,45080.0
2015-09-09 15:30:00,135.61,135.61,134.82,135.04,107002.0,130.1251,130.1251,129.3671,129.5782,107002.0
2015-09-10 09:30:00,135.12,135.46,134.57,134.66,37743.0,129.6549,129.9812,129.1272,129.2135,37743.0
2015-09-10 10:00:00,134.54,135.09,134.45,134.8,32257.0,129.0984,129.6261,129.012,129.3479,32257.0
2015-09-10 10:30:00,134.82,135.99,134.63,135.93,20183.0,129.3671,130.4897,129.1847,130.4322,20183.0
2015-09-10 11:00:00,135.98,136.11,135.15,135.63,16780.0,130.4801,130.6049,129.6837,130.1443,16780.0
2015-09-10 11:30:00,135.66,135.78,135.1,135.5,19689.0,130.1731,130.2882,129.6357,130.0196,19689.0
2015-09-10 12:00:00,135.34,135.53,134.55,134.59,15325.0,129.866,130.0483,129.108,129.1464,15325.0
2015-09-10 12:30:00,134.49,135.01,134.47,134.78,25426.0,129.0504,129.5494,129.0312,129.3287,25426.0
2015-09-10 13:00:00,134.74,134.84,134.34,134.59,42315.0,129.2903,129.3863,128.9065,129.1464,42315.0
2015-09-10 13:30:00,134.72,135.52,134.72,135.48,15156.0,129.2711,130.0388,129.2711,130.0004,15156.0
2015-09-10 14:00:00,135.49,135.57,134.99,135.1,18738.0,130.01,130.0867,129.5302,129.6357,18738.0
2015-09-10 14:30:00,135.17,135.49,134.65,134.65,32702.0,129.7029,130.01,129.2039,129.2039,32702.0
2015-09-10 15:00:00,134.65,135.24,134.6,134.75,30710.0,129.2039,129.7701,129.156,129.2999,30710.0
2015-09-10 15:30:00,134.74,134.85,134.27,134.68,84238.0,129.2903,129.3959,128.8393,129.2327,84238.0
2015-09-11 09:30:00,134.04,134.62,133.05,133.18,95515.0,128.6186,129.1752,127.6687,127.7934,95515.0
2015-09-11 10:00:00,133.24,133.35,132.56,132.8,77570.0,127.851,127.9565,127.1985,127.4288,77570.0
2015-09-11 10:30:00,132.71,132.91,132.02,132.12,79734.0,127.3424,127.5343,126.6803,126.7763,79734.0
2015-09-11 11:00:00,132.18,132.25,131.62,132.03,83550.0,126.8338,126.901,126.2965,126.6899,83550.0
2015-09-11 11:30:00,132.01,132.71,131.6,132.61,117220.0,126.6707,127.3424,126.2773,127.2464,117220.0
2015-09-11 12:00:00,132.61,133.55,132.61,133.26,32772.0,127.2464,128.1484,127.2464,127.8702,32772.0
2015-09-11 12:30:00,133.26,133.42,133.07,133.25,43395.0,127.8702,128.0237,127.6878,127.8606,43395.0
2015-09-11 13:00:00,133.25,133.28,132.7,132.8,35952.0,127.8606,127.8894,127.3328,127.4288,35952.0
2015-09-11 13:30:00,132.8,132.87,132.35,132.56,31885.0,127.4288,127.4959,126.997,127.1985,31885.0
2015-09-11 14:00:00,132.57,132.78,132.45,132.69,36569.0,127.2081,127.4096,127.0929,127.3232,36569.0
2015-09-11 14:30:00,132.69,132.97,132.61,132.93,52061.0,127.3232,127.5919,127.2464,127.5535,52061.0
2015-09-11 15:00:00,132.97,133.14,132.78,132.95,85260.0,127.5919,127.755,127.4096,127.5727,85260.0
2015-09-11 15:30:00,132.95,133.26,132.62,133.16,187864.0,127.5727,127.8702,127.256,127.7742,187864.0
2015-09-14 09:30:00,133.9,135.13,133.33,134.72,54639.0,128.4843,129.6645,127.9373,129.2711,54639.0
2015-09-14 10:00:00,134.85,135.49,134.72,134.94,40566.0,129.3959,130.01,129.2711,129.4822,40566.0
2015-09-14 10:30:00,135.0,135.42,134.81,134.97,32226.0,129.5398,129.9428,129.3575,129.511,32226.0
2015-09-14 11:00:00,135.0,135.17,134.25,134.31,31935.0,129.5398,129.7029,128.8201,128.8777,31935.0
2015-09-14 11:30:00,134.34,134.88,134.13,134.85,27859.0,128.9065,129.4246,128.705,129.3959,27859.0
2015-09-14 12:00:00,134.89,135.09,134.6,134.75,23210.0,129.4342,129.6261,129.156,129.2999,23210.0
2015-09-14 12:30:00,134.83,135.09,134.62,134.67,29677.0,129.3767,129.6261,129.1752,129.2231,29677.0
2015-09-14 13:00:00,134.77,134.99,134.61,134.81,19832.0,129.3191,129.5302,129.1656,129.3575,19832.0
2015-09-14 13:30:00,134.85,135.16,134.82,135.16,33191.0,129.3959,129.6933,129.3671,129.6933,33191.0
2015-09-14 14:00:00,135.18,135.18,134.81,134.95,23707.0,129.7125,129.7125,129.3575,129.4918,23707.0
2015-09-14 14:30:00,135.02,135.3,134.93,135.0,45861.0,129.559,129.8276,129.4726,129.5398,45861.0
2015-09-14 15:00:00,134.97,135.17,134.81,134.99,54926.0,129.511,129.7029,129.3575,129.5302,54926.0
2015-09-14 15:30:00,135.0,135.4,134.89,135.27,89673.0,129.5398,129.9236,129.4342,129.7989,89673.0
2015-09-15 09:30:00,135.53,135.82,134.42,134.55,32326.0,130.0483,130.3266,128.9832,129.108,32326.0
2015-09-15 10:00:00,134.68,134.73,134.17,134.63,19013.0,129.2327,129.2807,128.7434,129.1847,19013.0
2015-09-15 10:30:00,134.78,135.45,134.6,134.6,40013.0,129.3287,129.9716,129.156,129.156,40013.0
2015-09-15 11:00:00,134.71,135.07,134.46,135.07,14478.0,129.2615,129.607,129.0216,129.607,14478.0
2015-09-15 11:30:00,135.12,135.17,134.7,134.82,13338.0,129.6549,129.7029,129.2519,129.3671,13338.0
2015-09-15 12:00:00,134.9,134.99,134.7,134.77,16095.0,129.4438,129.5302,129.2519,129.3191,16095.0
2015-09-15 12:30:00,134.74,134.98,134.74,134.74,9136.0,129.2903,129.5206,129.2903,129.2903,9136.0
2015-09-15 13:00:00,134.81,134.91,134.5,134.67,30035.0,129.3575,129.4534,129.06,129.2231,30035.0
2015-09-15 13:30:00,134.63,134.93,134.48,134.51,21681.0,129.1847,129.4726,129.0408,129.0696,21681.0
2015-09-15 14:00:00,134.5,134.99,134.5,134.67,34076.0,129.06,129.5302,129.06,129.2231,34076.0
2015-09-15 14:30:00,134.71,134.88,134.53,134.77,24033.0,129.2615,129.4246,129.0888,129.3191,24033.0
2015-09-15 15:00:00,134.84,135.77,134.78,135.7,43154.0,129.3863,130.2786,129.3287,130.2115,43154.0
2015-09-15 15:30:00,135.74,135.8,135.21,135.27,65547.0,130.2499,130.3074,129.7413,129.7989,65547.0
2015-09-16 09:30:00,135.82,136.58,135.4,135.57,51187.0,130.3266,131.0559,129.9236,130.0867,51187.0
2015-09-16 10:00:00,135.78,136.27,135.41,136.03,22463.0,130.2882,130.7584,129.9332,130.5281,22463.0
2015-09-16 10:30:00,136.1,136.24,135.9,136.07,46349.0,130.5953,130.7296,130.4034,130.5665,46349.0
2015-09-16 11:00:00,136.0,136.69,135.85,136.59,22815.0,130.4993,131.1614,130.3554,131.0655,22815.0
2015-09-16 11:30:00,136.52,136.6,135.71,136.29,13121.0,130.9983,131.0751,130.2211,130.7776,13121.0
2015-09-16 12:00:00,136.3,137.0,136.23,136.94,18073.0,130.7872,131.4589,130.72,131.4013,18073.0
2015-09-16 12:30:00,136.91,137.0,136.65,136.8,16634.0,131.3725,131.4589,131.123,131.267,16634.0
2015-09-16 13:00:00,136.67,136.71,136.39,136.5,20511.0,131.1422,131.1806,130.8736,130.9791,20511.0
2015-09-16 13:30:00,136.51,136.82,136.44,136.48,20202.0,130.9887,131.2862,130.9215,130.9599,20202.0
2015-09-16 14:00:00,136.42,136.45,135.45,135.52,26331.0,130.9024,130.9311,129.9716,130.0388,26331.0
2015-09-16 14:30:00,135.52,136.3,135.28,136.3,30868.0,130.0388,130.7872,129.8085,130.7872,30868.0
2015-09-16 15:00:00,136.22,136.68,136.22,136.5,40789.0,130.7104,131.1518,130.7104,130.9791,40789.0
2015-09-16 15:30:00,136.52,136.58,136.23,136.28,69926.0,130.9983,131.0559,130.72,130.768,69926.0
2015-09-17 09:30:00,136.6,137.84,136.19,137.07,35259.0,131.0751,132.2649,130.6817,131.5261,35259.0
2015-09-17 10:00:00,137.02,137.42,136.95,137.06,31702.0,131.4781,131.8619,131.4109,131.5165,31702.0
2015-09-17 10:30:00,137.0,138.17,136.98,137.99,22759.0,131.4589,132.5816,131.4397,132.4089,22759.0
2015-09-17 11:00:00,138.02,138.29,137.81,137.82,19729.0,132.4376,132.6967,132.2361,132.2457,19729.0
2015-09-17 11:30:00,137.85,138.46,137.76,138.32,19351.0,132.2745,132.8598,132.1882,132.7255,19351.0
2015-09-17 12:00:00,138.36,138.66,138.08,138.56,11459.0,132.7639,133.0518,132.4952,132.9558,11459.0
2015-09-17 12:30:00,138.6,138.89,138.39,138.88,13573.0,132.9942,133.2724,132.7927,133.2629,13573.0
2015-09-17 13:00:00,138.8,139.62,138.8,139.48,16134.0,133.1861,133.9729,133.1861,133.8386,16134.0
2015-09-17 13:30:00,139.55,139.6,139.06,139.27,26654.0,133.9058,133.9537,133.4356,133.6371,26654.0
2015-09-17 14:00:00,139.22,139.94,138.66,139.6,29081.0,133.5891,134.28,133.0518,133.9537,29081.0
2015-09-17 14:30:00,139.8,141.14,139.6,140.77,42138.0,134.1456,135.4314,133.9537,135.0764,42138.0
2015-09-17 15:00:00,140.87,141.19,138.95,139.77,70374.0,135.1724,135.4794,133.33,134.1169,70374.0
2015-09-17 15:30:00,139.67,139.91,138.74,139.04,176821.0,134.0209,134.2512,133.1285,133.4164,176821.0
2015-09-18 09:30:00,138.43,139.83,137.92,138.4,141529.0,132.8311,134.1744,132.3417,132.8023,141529.0
2015-09-18 10:00:00,138.43,139.77,138.43,139.61,23477.0,132.8311,134.1169,132.8311,133.9633,23477.0
2015-09-18 10:30:00,139.53,139.55,138.48,138.7,46129.0,133.8866,133.9058,132.879,133.0901,46129.0
2015-09-18 11:00:00,138.72,138.87,138.5,138.53,40584.0,133.1093,133.2533,132.8982,132.927,40584.0
2015-09-18 11:30:00,138.43,138.51,138.1,138.41,21992.0,132.8311,132.9078,132.5144,132.8119,21992.0
2015-09-18 12:00:00,138.38,138.53,137.97,138.08,44470.0,132.7831,132.927,132.3897,132.4952,44470.0
2015-09-18 12:30:00,138.17,138.17,137.65,138.03,27540.0,132.5816,132.5816,132.0826,132.4472,27540.0
2015-09-18 13:00:00,137.9,138.16,137.81,138.09,22249.0,132.3225,132.572,132.2361,132.5048,22249.0
2015-09-18 13:30:00,138.08,138.15,137.92,137.95,33518.0,132.4952,132.5624,132.3417,132.3705,33518.0
2015-09-18 14:00:00,137.94,138.34,137.79,138.11,26361.0,132.3609,132.7447,132.2169,132.524,26361.0
2015-09-18 14:30:00,138.06,138.27,137.88,138.05,44292.0,132.476,132.6775,132.3033,132.4664,44292.0
2015-09-18 15:00:00,138.02,138.16,137.65,137.77,68319.0,132.4376,132.572,132.0826,132.1977,68319.0
2015-09-18 15:30:00,137.73,137.79,136.79,137.28,187589.0,132.1594,132.2169,131.2574,131.7276,187589.0
2015-09-21 09:30:00,138.03,139.06,137.49,138.21,33946.0,132.4472,133.4356,131.9291,132.62,33946.0
2015-09-21 10:00:00,138.1,138.52,137.8,138.04,32179.0,132.5144,132.9174,132.2265,132.4568,32179.0
2015-09-21 10:30:00,138.06,138.67,138.06,138.52,16839.0,132.476,133.0613,132.476,132.9174,16839.0
2015-09-21 11:00:00,138.52,138.53,138.25,138.32,17014.0,132.9174,132.927,132.6583,132.7255,17014.0
2015-09-21 11:30:00,138.28,138.43,137.84,137.88,46610.0,132.6871,132.8311,132.2649,132.3033,46610.0
2015-09-21 12:00:00,137.91,137.98,137.49,137.63,38866.0,132.3321,132.3993,131.9291,132.0634,38866.0
2015-09-21 12:30:00,137.65,137.65,137.05,137.4,43948.0,132.0826,132.0826,131.5069,131.8427,43948.0
2015-09-21 13:00:00,137.25,137.73,137.07,137.68,20972.0,131.6988,132.1594,131.5261,132.1114,20972.0
2015-09-21 13:30:00,137.68,137.83,137.61,137.68,34851.0,132.1114,132.2553,132.0442,132.1114,34851.0
2015-09-21 14:00:00,137.68,137.83,137.46,137.49,53352.0,132.1114,132.2553,131.9003,131.9291,53352.0
2015-09-21 14:30:00,137.49,138.08,137.43,137.88,30647.0,131.9291,132.4952,131.8715,132.3033,30647.0
2015-09-21 15:00:00,137.86,138.52,137.69,138.43,51107.0,132.2841,132.9174,132.121,132.8311,51107.0
2015-09-21 15:30:00,138.43,139.1,138.19,139.01,219617.0,132.8311,133.474,132.6008,133.3876,219617.0
2015-09-22 09:30:00,137.26,138.13,136.21,137.63,39776.0,131.7084,132.5432,130.7008,132.0634,39776.0
2015-09-22 10:00:00,137.81,138.32,137.63,138.07,53426.0,132.2361,132.7255,132.0634,132.4856,53426.0
2015-09-22 10:30:00,138.09,138.1,137.2,137.3,28017.0,132.5048,132.5144,131.6508,131.7468,28017.0
2015-09-22 11:00:00,137.27,137.71,137.15,137.17,19111.0,131.718,132.1402,131.6028,131.622,19111.0
2015-09-22 11:30:00,137.16,137.47,137.14,137.4,22675.0,131.6124,131.9099,131.5932,131.8427,22675.0
2015-09-22 12:00:00,137.39,137.85,137.12,137.84,15799.0,131.8331,132.2745,131.574,132.2649,15799.0
2015-09-22 12:30:00,137.92,138.21,137.88,137.99,53011.0,132.3417,132.62,132.3033,132.4089,53011.0
2015-09-22 13:00:00,137.9,138.11,137.15,137.2,17391.0,132.3225,132.524,131.6028,131.6508,17391.0
2015-09-22 13:30:00,137.11,137.43,136.97,137.35,37085.0,131.5644,131.8715,131.4301,131.7947,37085.0
2015-09-22 14:00:00,137.25,137.99,137.14,137.99,28763.0,131.6988,132.4089,131.5932,132.4089,28763.0
2015-09-22 14:30:00,138.04,138.85,137.94,138.75,66338.0,132.4568,133.2341,132.3609,133.1381,66338.0
2015-09-22 15:00:00,138.69,139.44,138.67,139.33,100127.0,133.0805,133.8002,133.0613,133.6947,100127.0
2015-09-22 15:30:00,139.34,139.54,139.08,139.28,146929.0,133.7042,133.8962,133.4548,133.6467,146929.0
2015-09-23 09:30:00,139.51,139.9,137.63,138.04,81066.0,133.8674,134.2416,132.0634,132.4568,81066.0
2015-09-23 10:00:00,137.95,138.95,137.91,138.77,28426.0,132.3705,133.33,132.3321,133.1573,28426.0
2015-09-23 10:30:00,138.71,139.74,138.7,139.66,32481.0,133.0997,134.0881,133.0901,134.0113,32481.0
2015-09-23 11:00:00,139.74,140.4,139.65,139.96,40996.0,134.0881,134.7214,134.0017,134.2992,40996.0
2015-09-23 11:30:00,139.94,141.02,139.41,139.56,43881.0,134.28,135.3163,133.7714,133.9153,43881.0
2015-09-23 12:00:00,139.47,139.54,138.98,139.41,17163.0,133.829,133.8962,133.3588,133.7714,17163.0
2015-09-23 12:30:00,139.38,140.08,139.29,139.58,16655.0,133.7426,134.4143,133.6563,133.9345,16655.0
2015-09-23 13:00:00,139.53,139.98,139.05,139.08,23572.0,133.8866,134.3184,133.426,133.4548,23572.0
2015-09-23 13:30:00,139.08,139.24,138.84,138.98,44592.0,133.4548,133.6083,133.2245,133.3588,44592.0
2015-09-23 14:00:00,139.03,139.65,138.92,138.92,20296.0,133.4068,134.0017,133.3012,133.3012,20296.0
2015-09-23 14:30:00,138.97,139.14,138.56,138.66,25510.0,133.3492,133.5123,132.9558,133.0518,25510.0
2015-09-23 15:00:00,138.65,139.22,138.63,139.09,30336.0,133.0422,133.5891,133.023,133.4644,30336.0
2015-09-23 15:30:00,139.18,139.46,138.91,139.29,65956.0,133.5507,133.8194,133.2916,133.6563,65956.0
2015-09-24 09:30:00,138.52,138.75,136.38,136.48,65371.0,132.9174,133.1381,130.864,130.9599,65371.0
2015-09-24 10:00:00,136.77,136.78,135.36,135.47,44768.0,131.2382,131.2478,129.8852,129.9908,44768.0
2015-09-24 10:30:00,135.58,135.58,134.81,135.25,56778.0,130.0963,130.0963,129.3575,129.7797,56778.0
2015-09-24 11:00:00,135.25,136.04,135.19,135.28,37419.0,129.7797,130.5377,129.7221,129.8085,37419.0
2015-09-24 11:30:00,135.36,135.61,135.01,135.37,63236.0,129.8852,130.1251,129.5494,129.8948,63236.0
2015-09-24 12:00:00,135.33,135.5,135.11,135.25,20690.0,129.8564,130.0196,129.6453,129.7797,20690.0
2015-09-24 12:30:00,135.28,135.55,134.68,134.73,55604.0,129.8085,130.0675,129.2327,129.2807,55604.0
2015-09-24 13:00:00,134.65,134.89,134.27,134.48,37031.0,129.2039,129.4342,128.8393,129.0408,37031.0
2015-09-24 13:30:00,134.55,134.79,134.33,134.53,54924.0,129.108,129.3383,128.8969,129.0888,54924.0
2015-09-24 14:00:00,134.61,134.61,134.22,134.37,37743.0,129.1656,129.1656,128.7913,128.9353,37743.0
2015-09-24 14:30:00,134.43,134.55,134.03,134.19,101136.0,128.9928,129.108,128.609,128.7625,101136.0
2015-09-24 15:00:00,134.2,134.44,133.78,133.97,111270.0,128.7721,129.0024,128.3691,128.5514,111270.0
2015-09-24 15:30:00,133.94,134.04,133.14,133.56,208626.0,128.5227,128.6186,127.755,128.158,208626.0
2015-09-25 09:30:00,134.72,135.37,133.75,134.83,50650.0,129.2711,129.8948,128.3403,129.3767,50650.0
2015-09-25 10:00:00,134.76,134.8,134.01,134.15,25471.0,129.3095,129.3479,128.5898,128.7242,25471.0
2015-09-25 10:30:00,134.3,135.33,134.12,135.25,27597.0,128.8681,129.8564,128.6954,129.7797,27597.0
2015-09-25 11:00:00,135.24,135.24,134.4,134.58,15815.0,129.7701,129.7701,128.9641,129.1368,15815.0
2015-09-25 11:30:00,134.59,134.93,134.32,134.65,12867.0,129.1464,129.4726,128.8873,129.2039,12867.0
2015-09-25 12:00:00,134.55,134.77,134.37,134.69,13585.0,129.108,129.3191,128.9353,129.2423,13585.0
2015-09-25 12:30:00,134.69,134.81,134.43,134.73,10613.0,129.2423,129.3575,128.9928,129.2807,10613.0
2015-09-25 13:00:00,134.81,134.93,134.18,134.24,12967.0,129.3575,129.4726,128.7529,128.8105,12967.0
2015-09-25 13:30:00,134.2,134.2,133.66,133.71,24487.0,128.7721,128.7721,128.254,128.302,24487.0
2015-09-25 14:00:00,133.68,133.68,131.39,131.6,46657.0,128.2732,128.2732,126.0758,126.2773,46657.0
2015-09-25 14:30:00,131.47,131.61,130.0,130.66,60925.0,126.1526,126.2869,124.742,125.3753,60925.0
2015-09-25 15:00:00,130.71,130.71,129.17,129.62,77452.0,125.4233,125.4233,123.9456,124.3774,77452.0
2015-09-25 15:30:00,129.63,130.21,129.51,130.01,125650.0,124.387,124.9435,124.2718,124.7516,125650.0
2015-09-28 09:30:00,129.54,129.91,126.37,126.37,86947.0,124.3006,124.6557,121.2588,121.2588,86947.0
2015-09-28 10:00:00,126.34,126.36,124.21,124.21,102453.0,121.23,121.2492,119.1862,119.1862,102453.0
2015-09-28 10:30:00,124.21,125.32,123.99,125.25,60379.0,119.1862,120.2513,118.9751,120.1841,60379.0
2015-09-28 11:00:00,125.4,126.19,124.59,124.6,64064.0,120.3281,121.0861,119.5508,119.5604,64064.0
2015-09-28 11:30:00,124.6,125.06,124.14,124.22,29151.0,119.5604,120.0018,119.119,119.1958,29151.0
2015-09-28 12:00:00,124.15,124.4,123.41,123.65,30144.0,119.1286,119.3685,118.4186,118.6488,30144.0
2015-09-28 12:30:00,123.55,123.76,122.59,122.59,40306.0,118.5529,118.7544,117.6317,117.6317,40306.0
2015-09-28 13:00:00,122.52,123.11,122.3,122.52,34808.0,117.5646,118.1307,117.3534,117.5646,34808.0
2015-09-28 13:30:00,122.68,122.86,121.72,121.72,49017.0,117.7181,117.8908,116.7969,116.7969,49017.0
2015-09-28 14:00:00,121.69,123.25,121.64,123.12,73404.0,116.7681,118.265,116.7201,118.1403,73404.0
2015-09-28 14:30:00,123.18,124.46,122.52,124.21,94800.0,118.1979,119.4261,117.5646,119.1862,94800.0
2015-09-28 15:00:00,124.16,124.73,123.98,124.63,109764.0,119.1382,119.6852,118.9655,119.5892,109764.0
2015-09-28 15:30:00,124.62,125.45,124.62,124.86,223859.0,119.5796,120.376,119.5796,119.8099,223859.0
2015-09-29 09:30:00,124.84,125.39,120.77,122.18,256976.0,119.7907,120.3185,115.8853,117.2383,256976.0
2015-09-29 10:00:00,122.24,124.62,121.82,123.27,239915.0,117.2959,119.5796,116.8929,118.2842,239915.0
2015-09-29 10:30:00,123.36,123.55,120.73,121.54,199895.0,118.3706,118.5529,115.8469,116.6242,199895.0
2015-09-29 11:00:00,121.59,122.72,120.62,121.86,157358.0,116.6722,117.7565,115.7414,116.9312,157358.0
2015-09-29 11:30:00,121.87,122.58,120.73,121.45,105793.0,116.9408,117.6221,115.8469,116.5378,105793.0
2015-09-29 12:00:00,121.43,121.95,121.05,121.69,81879.0,116.5186,117.0176,116.154,116.7681,81879.0
2015-09-29 12:30:00,121.8,122.02,120.79,120.79,116758.0,116.8737,117.0848,115.9045,115.9045,116758.0
2015-09-29 13:00:00,120.86,122.61,120.75,121.95,70255.0,115.9717,117.6509,115.8661,117.0176,70255.0
2015-09-29 13:30:00,122.0,122.24,121.54,121.83,89649.0,117.0656,117.2959,116.6242,116.9025,89649.0
2015-09-29 14:00:00,121.82,122.16,120.95,121.96,137342.0,116.8929,117.2191,116.0581,117.0272,137342.0
2015-09-29 14:30:00,121.93,122.24,120.39,120.39,126982.0,116.9984,117.2959,115.5207,115.5207,126982.0
2015-09-29 15:00:00,120.39,121.04,119.81,119.86,109076.0,115.5207,116.1444,114.9642,115.0121,109076.0
2015-09-29 15:30:00,119.91,121.42,119.87,121.1,238149.0,115.0601,116.509,115.0217,116.202,238149.0
2015-09-30 09:30:00,122.9,124.71,122.83,122.91,112578.0,117.9292,119.666,117.862,117.9388,112578.0
2015-09-30 10:00:00,122.91,124.22,122.91,124.01,71010.0,117.9388,119.1958,117.9388,118.9943,71010.0
2015-09-30 10:30:00,124.07,124.93,123.59,123.59,42432.0,119.0519,119.8771,118.5913,118.5913,42432.0
2015-09-30 11:00:00,123.67,124.33,123.43,124.28,76327.0,118.668,119.3013,118.4377,119.2534,76327.0
2015-09-30 11:30:00,124.33,124.45,123.53,124.36,74496.0,119.3013,119.4165,118.5337,119.3301,74496.0
2015-09-30 12:00:00,124.39,124.83,123.68,123.87,59483.0,119.3589,119.7811,118.6776,118.8599,59483.0
2015-09-30 12:30:00,123.9,124.33,123.49,123.8,28531.0,118.8887,119.3013,118.4953,118.7928,28531.0
2015-09-30 13:00:00,123.83,124.94,123.8,124.44,35018.0,118.8216,119.8867,118.7928,119.4069,35018.0
2015-09-30 13:30:00,124.55,125.13,124.24,124.79,39854.0,119.5124,120.069,119.215,119.7427,39854.0
2015-09-30 14:00:00,124.72,124.76,124.24,124.67,43416.0,119.6756,119.714,119.215,119.6276,43416.0
2015-09-30 14:30:00,124.67,124.84,123.8,124.68,43225.0,119.6276,119.7907,118.7928,119.6372,43225.0
2015-09-30 15:00:00,124.62,124.66,124.17,124.64,61305.0,119.5796,119.618,119.1478,119.5988,61305.0
2015-09-30 15:30:00,124.62,124.93,124.44,124.77,150732.0,119.5796,119.8771,119.4069,119.7235,150732.0
2015-10-01 09:30:00,125.96,127.61,125.0,125.57,103138.0,120.8654,122.4487,119.9442,120.4912,103138.0
2015-10-01 10:00:00,125.54,127.21,125.11,126.9,72102.0,120.4624,122.0649,120.0498,121.7674,72102.0
2015-10-01 10:30:00,126.7,126.81,125.63,125.93,48812.0,121.5755,121.681,120.5488,120.8366,48812.0
2015-10-01 11:00:00,125.91,126.38,125.54,125.82,31926.0,120.8174,121.2684,120.4624,120.7311,31926.0
2015-10-01 11:30:00,125.92,126.09,124.7,125.07,55036.0,120.827,120.9902,119.6564,120.0114,55036.0
2015-10-01 12:00:00,124.99,124.99,124.17,124.55,32265.0,119.9346,119.9346,119.1478,119.5124,32265.0
2015-10-01 12:30:00,124.61,125.08,124.48,124.75,36737.0,119.57,120.021,119.4453,119.7044,36737.0
2015-10-01 13:00:00,124.76,125.15,124.38,124.78,35109.0,119.714,120.0882,119.3493,119.7331,35109.0
2015-10-01 13:30:00,124.89,126.23,124.87,125.99,49984.0,119.8387,121.1245,119.8195,120.8942,49984.0
2015-10-01 14:00:00,125.91,126.97,125.66,126.69,54837.0,120.8174,121.8346,120.5775,121.5659,54837.0
2015-10-01 14:30:00,126.74,126.95,125.83,126.32,46502.0,121.6139,121.8154,120.7407,121.2109,46502.0
2015-10-01 15:00:00,126.4,126.81,126.11,126.16,81878.0,121.2876,121.681,121.0093,121.0573,81878.0
2015-10-01 15:30:00,126.2,126.69,126.02,126.46,150052.0,121.0957,121.5659,120.923,121.3452,150052.0
2015-10-02 09:30:00,123.68,125.25,123.65,124.09,57955.0,118.6776,120.1841,118.6488,119.0711,57955.0
2015-10-02 10:00:00,124.12,124.68,123.76,124.48,26789.0,119.0998,119.6372,118.7544,119.4453,26789.0
2015-10-02 10:30:00,124.54,125.95,124.48,125.81,32540.0,119.5028,120.8558,119.4453,120.7215,32540.0
2015-10-02 11:00:00,125.81,125.87,124.43,124.87,53756.0,120.7215,120.7791,119.3973,119.8195,53756.0
2015-10-02 11:30:00,124.97,125.36,124.07,124.2,47428.0,119.9155,120.2897,119.0519,119.1766,47428.0
2015-10-02 12:00:00,124.34,125.38,124.16,124.93,37601.0,119.3109,120.3089,119.1382,119.8771,37601.0
2015-10-02 12:30:00,124.98,125.46,124.64,124.75,43093.0,119.9251,120.3856,119.5988,119.7044,43093.0
2015-10-02 13:00:00,124.88,125.5,124.88,125.13,35746.0,119.8291,120.424,119.8291,120.069,35746.0
2015-10-02 13:30:00,125.14,125.25,124.79,124.79,22020.0,120.0786,120.1841,119.7427,119.7427,22020.0
2015-10-02 14:00:00,124.85,125.37,124.76,125.35,25066.0,119.8003,120.2993,119.714,120.2801,25066.0
2015-10-02 14:30:00,125.35,125.67,125.29,125.29,29294.0,120.2801,120.5871,120.2225,120.2225,29294.0
2015-10-02 15:00:00,125.32,126.47,125.28,126.47,29131.0,120.2513,121.3548,120.2129,121.3548,29131.0
2015-10-02 15:30:00,126.47,127.21,126.32,127.17,83520.0,121.3548,122.0649,121.2109,122.0265,83520.0
2015-10-05 09:30:00,128.12,130.7,128.12,130.16,55073.0,122.9381,125.4137,122.9381,124.8955,55073.0
2015-10-05 10:00:00,130.26,131.68,129.93,131.56,51204.0,124.9915,126.3541,124.6748,126.2389,51204.0
2015-10-05 10:30:00,131.26,131.71,130.28,130.7,68285.0,125.9511,126.3829,125.0107,125.4137,68285.0
2015-10-05 11:00:00,130.68,131.17,129.48,129.51,44199.0,125.3945,125.8647,124.243,124.2718,44199.0
2015-10-05 11:30:00,129.4,129.83,129.02,129.37,23291.0,124.1663,124.5789,123.8017,124.1375,23291.0
2015-10-05 12:00:00,129.28,129.39,128.36,128.59,14137.0,124.0511,124.1567,123.1683,123.389,14137.0
2015-10-05 12:30:00,128.55,128.95,128.43,128.7,17830.0,123.3507,123.7345,123.2355,123.4946,17830.0
2015-10-05 13:00:00,128.86,129.09,128.72,128.78,12045.0,123.6481,123.8688,123.5138,123.5714,12045.0
2015-10-05 13:30:00,128.87,129.14,128.55,128.99,25237.0,123.6577,123.9168,123.3507,123.7729,25237.0
2015-10-05 14:00:00,129.07,129.19,128.36,129.06,22300.0,123.8496,123.9648,123.1683,123.84,22300.0
2015-10-05 14:30:00,129.11,129.36,128.94,129.14,22212.0,123.888,124.1279,123.7249,123.9168,22212.0
2015-10-05 15:00:00,129.1,129.99,129.07,129.91,60211.0,123.8784,124.7324,123.8496,124.6557,60211.0
2015-10-05 15:30:00,129.9,130.43,129.88,130.31,143517.0,124.6461,125.1546,124.6269,125.0395,143517.0
2015-10-06 09:30:00,129.72,130.47,128.92,130.44,41130.0,124.4733,125.193,123.7057,125.1642,41130.0
2015-10-06 10:00:00,130.37,130.85,129.07,129.33,45968.0,125.097,125.5576,123.8496,124.0991,45968.0
2015-10-06 10:30:00,129.37,129.72,128.96,129.27,40279.0,124.1375,124.4733,123.7441,124.0415,40279.0
2015-10-06 11:00:00,129.13,129.47,128.56,128.61,82597.0,123.9072,124.2335,123.3603,123.4082,82597.0
2015-10-06 11:30:00,128.67,128.82,127.15,127.21,38326.0,123.4658,123.6097,122.0073,122.0649,38326.0
2015-10-06 12:00:00,127.1,128.24,127.1,127.54,29039.0,121.9593,123.0532,121.9593,122.3815,29039.0
2015-10-06 12:30:00,127.41,127.41,126.8,127.15,22197.0,122.2568,122.2568,121.6714,122.0073,22197.0
2015-10-06 13:00:00,127.17,128.18,127.04,127.93,14799.0,122.0265,122.9956,121.9017,122.7557,14799.0
2015-10-06 13:30:00,127.89,127.89,127.04,127.54,23555.0,122.7174,122.7174,121.9017,122.3815,23555.0
2015-10-06 14:00:00,127.39,128.05,127.08,128.0,38775.0,122.2376,122.8709,121.9401,122.8229,38775.0
2015-10-06 14:30:00,127.96,128.2,127.73,127.95,24884.0,122.7845,123.0148,122.5638,122.7749,24884.0
2015-10-06 15:00:00,127.99,128.12,127.59,127.98,28583.0,122.8133,122.9381,122.4295,122.8037,28583.0
2015-10-06 15:30:00,127.9,128.14,127.69,127.89,47031.0,122.727,122.9572,122.5254,122.7174,47031.0
2015-10-07 09:30:00,127.9,128.55,125.89,127.48,66452.0,122.727,123.3507,120.7982,122.3239,66452.0
2015-10-07 10:00:00,127.56,129.15,127.55,128.54,77695.0,122.4007,123.9264,122.3911,123.3411,77695.0
2015-10-07 10:30:00,128.51,128.96,127.47,127.47,29136.0,123.3123,123.7441,122.3143,122.3143,29136.0
2015-10-07 11:00:00,127.42,127.88,126.85,126.91,27465.0,122.2664,122.7078,121.7194,121.777,27465.0
2015-10-07 11:30:00,126.87,128.74,126.72,128.74,34144.0,121.7386,123.533,121.5947,123.533,34144.0
2015-10-07 12:00:00,128.75,128.75,127.99,128.24,12318.0,123.5426,123.5426,122.8133,123.0532,12318.0
2015-10-07 12:30:00,128.01,128.83,128.01,128.61,10719.0,122.8325,123.6193,122.8325,123.4082,10719.0
2015-10-07 13:00:00,128.49,128.98,128.3,128.54,58052.0,123.2931,123.7633,123.1108,123.3411,58052.0
2015-10-07 13:30:00,128.61,129.72,128.61,129.61,45177.0,123.4082,124.4733,123.4082,124.3678,45177.0
2015-10-07 14:00:00,129.62,130.23,129.2,129.28,48016.0,124.3774,124.9627,123.9744,124.0511,48016.0
2015-10-07 14:30:00,129.43,129.64,128.7,128.88,29473.0,124.1951,124.3966,123.4946,123.6673,29473.0
2015-10-07 15:00:00,128.78,129.78,128.75,129.23,24755.0,123.5714,124.5309,123.5426,124.0032,24755.0
2015-10-07 15:30:00,129.29,129.82,129.04,129.65,81182.0,124.0607,124.5693,123.8208,124.4062,81182.0
2015-10-08 09:30:00,128.94,129.42,127.57,128.5,53650.0,123.7249,124.1855,122.4103,123.3027,53650.0
2015-10-08 10:00:00,128.45,128.64,127.38,127.56,24369.0,123.2547,123.437,122.228,122.4007,24369.0
2015-10-08 10:30:00,127.47,127.88,127.24,127.42,14659.0,122.3143,122.7078,122.0936,122.2664,14659.0
2015-10-08 11:00:00,127.46,127.54,126.0,126.19,24801.0,122.3047,122.3815,120.9038,121.0861,24801.0
2015-10-08 11:30:00,126.23,126.38,126.06,126.09,49155.0,121.1245,121.2684,120.9614,120.9902,49155.0
2015-10-08 12:00:00,126.11,126.28,125.52,125.91,48362.0,121.0093,121.1725,120.4432,120.8174,48362.0
2015-10-08 12:30:00,125.95,126.54,125.85,126.02,24023.0,120.8558,121.422,120.7599,120.923,24023.0
2015-10-08 13:00:00,125.89,126.15,125.84,126.08,35746.0,120.7982,121.0477,120.7503,120.9806,35746.0
2015-10-08 13:30:00,126.02,126.09,125.83,126.03,16674.0,120.923,120.9902,120.7407,120.9326,16674.0
2015-10-08 14:00:00,126.03,126.25,125.53,125.86,49556.0,120.9326,121.1437,120.4528,120.7695,49556.0
2015-10-08 14:30:00,125.91,126.61,125.91,126.39,68676.0,120.8174,121.4891,120.8174,121.278,68676.0
2015-10-08 15:00:00,126.42,127.75,126.39,127.41,75029.0,121.3068,122.583,121.278,122.2568,75029.0
2015-10-08 15:30:00,127.44,127.58,126.98,127.5,58380.0,122.2856,122.4199,121.8442,122.3431,58380.0
2015-10-09 09:30:00,127.68,128.15,126.07,128.02,47736.0,122.5158,122.9668,120.971,122.8421,47736.0
2015-10-09 10:00:00,128.17,128.18,126.88,127.15,38467.0,122.986,122.9956,121.7482,122.0073,38467.0
2015-10-09 10:30:00,127.08,128.13,127.06,128.0,28966.0,121.9401,122.9476,121.9209,122.8229,28966.0
2015-10-09 11:00:00,128.05,128.52,127.76,128.38,20894.0,122.8709,123.3219,122.5926,123.1875,20894.0
2015-10-09 11:30:00,128.41,128.63,128.15,128.43,27632.0,123.2163,123.4274,122.9668,123.2355,27632.0
2015-10-09 12:00:00,128.37,128.7,127.96,128.13,12525.0,123.1779,123.4946,122.7845,122.9476,12525.0
2015-10-09 12:30:00,128.16,128.53,127.79,128.19,21779.0,122.9764,123.3315,122.6214,123.0052,21779.0
2015-10-09 13:00:00,128.11,128.42,127.83,128.16,35494.0,122.9285,123.2259,122.6598,122.9764,35494.0
2015-10-09 13:30:00,128.12,128.17,127.79,127.91,17599.0,122.9381,122.986,122.6214,122.7365,17599.0
2015-10-09 14:00:00,127.94,128.02,127.6,128.0,14735.0,122.7653,122.8421,122.4391,122.8229,14735.0
2015-10-09 14:30:00,127.91,128.35,127.77,128.3,10660.0,122.7365,123.1587,122.6022,123.1108,10660.0
2015-10-09 15:00:00,128.26,128.67,128.15,128.67,18936.0,123.0724,123.4658,122.9668,123.4658,18936.0
2015-10-09 15:30:00,128.68,128.87,128.4,128.53,51945.0,123.4754,123.6577,123.2067,123.3315,51945.0
2015-10-12 09:30:00,128.41,129.41,127.3,127.3,15945.0,123.2163,124.1759,122.1512,122.1512,15945.0
2015-10-12 10:00:00,127.04,128.0,127.04,127.79,19001.0,121.9017,122.8229,121.9017,122.6214,19001.0
2015-10-12 10:30:00,127.79,128.45,127.53,128.37,14490.0,122.6214,123.2547,122.3719,123.1779,14490.0
2015-10-12 11:00:00,128.38,128.95,127.9,128.41,22011.0,123.1875,123.7345,122.727,123.2163,22011.0
2015-10-12 11:30:00,128.45,128.8,128.17,128.49,13537.0,123.2547,123.5905,122.986,123.2931,13537.0
2015-10-12 12:00:00,128.59,128.86,128.51,128.65,13802.0,123.389,123.6481,123.3123,123.4466,13802.0
2015-10-12 12:30:00,128.63,128.73,128.42,128.69,23253.0,123.4274,123.5234,123.2259,123.485,23253.0
2015-10-12 13:00:00,128.69,128.78,128.32,128.73,11038.0,123.485,123.5714,123.13,123.5234,11038.0
2015-10-12 13:30:00,128.7,129.12,128.68,128.9,7004.0,123.4946,123.8976,123.4754,123.6865,7004.0
2015-10-12 14:00:00,128.88,129.31,128.8,129.2,10736.0,123.6673,124.0799,123.5905,123.9744,10736.0
2015-10-12 14:30:00,129.11,129.18,128.96,129.05,13180.0,123.888,123.9552,123.7441,123.8304,13180.0
2015-10-12 15:00:00,129.09,129.38,128.99,129.29,14891.0,123.8688,124.1471,123.7729,124.0607,14891.0
2015-10-12 15:30:00,129.24,129.35,129.05,129.22,33506.0,124.0128,124.1183,123.8304,123.9936,33506.0
2015-10-13 09:30:00,128.71,129.76,128.16,129.65,20144.0,123.5042,124.5117,122.9764,124.4062,20144.0
2015-10-13 10:00:00,129.69,130.17,129.44,129.92,29848.0,124.4446,124.9051,124.2047,124.6652,29848.0
2015-10-13 10:30:00,129.91,130.39,129.43,130.27,25327.0,124.6557,125.1162,124.1951,125.0011,25327.0
2015-10-13 11:00:00,130.18,130.43,129.51,129.51,12743.0,124.9147,125.1546,124.2718,124.2718,12743.0
2015-10-13 11:30:00,129.57,129.8,129.04,129.05,18979.0,124.3294,124.5501,123.8208,123.8304,18979.0
2015-10-13 12:00:00,129.11,129.79,129.01,129.4,57767.0,123.888,124.5405,123.7921,124.1663,57767.0
2015-10-13 12:30:00,129.49,129.7,129.39,129.46,17958.0,124.2526,124.4541,124.1567,124.2239,17958.0
2015-10-13 13:00:00,129.4,129.4,128.72,128.77,9968.0,124.1663,124.1663,123.5138,123.5618,9968.0
2015-10-13 13:30:00,128.73,128.77,128.42,128.5,12663.0,123.5234,123.5618,123.2259,123.3027,12663.0
2015-10-13 14:00:00,128.49,128.86,128.36,128.42,15963.0,123.2931,123.6481,123.1683,123.2259,15963.0
2015-10-13 14:30:00,128.37,128.51,128.26,128.48,21522.0,123.1779,123.3123,123.0724,123.2835,21522.0
2015-10-13 15:00:00,128.51,128.51,127.6,127.81,25022.0,123.3123,123.3123,122.4391,122.6406,25022.0
2015-10-13 15:30:00,127.84,127.97,127.53,127.73,81962.0,122.6694,122.7941,122.3719,122.5638,81962.0
2015-10-14 09:30:00,128.14,129.24,127.36,128.34,14437.0,122.9572,124.0128,122.2088,123.1492,14437.0
2015-10-14 10:00:00,128.28,128.34,125.91,126.34,30321.0,123.0916,123.1492,120.8174,121.23,30321.0
2015-10-14 10:30:00,126.34,127.44,126.02,127.44,25905.0,121.23,122.2856,120.923,122.2856,25905.0
2015-10-14 11:00:00,127.21,127.86,126.61,127.36,12237.0,122.0649,122.6886,121.4891,122.2088,12237.0
2015-10-14 11:30:00,127.26,127.39,126.38,126.7,12264.0,122.1128,122.2376,121.2684,121.5755,12264.0
2015-10-14 12:00:00,126.73,126.76,126.23,126.46,15048.0,121.6043,121.6331,121.1245,121.3452,15048.0
2015-10-14 12:30:00,126.48,127.32,126.42,127.1,14102.0,121.3644,122.1704,121.3068,121.9593,14102.0
2015-10-14 13:00:00,127.06,127.23,126.45,126.61,12337.0,121.9209,122.084,121.3356,121.4891,12337.0
2015-10-14 13:30:00,126.54,126.97,126.39,126.8,9432.0,121.422,121.8346,121.278,121.6714,9432.0
2015-10-14 14:00:00,126.9,127.13,126.08,126.73,20951.0,121.7674,121.9881,120.9806,121.6043,20951.0
2015-10-14 14:30:00,126.69,126.69,125.8,126.02,13666.0,121.5659,121.5659,120.7119,120.923,13666.0
2015-10-14 15:00:00,126.14,126.47,125.85,126.14,20946.0,121.0381,121.3548,120.7599,121.0381,20946.0
2015-10-14 15:30:00,126.22,126.55,125.99,126.28,48099.0,121.1149,121.4316,120.8942,121.1725,48099.0
2015-10-15 09:30:00,121.16,121.16,117.04,120.79,374634.0,116.2596,116.2596,112.3062,115.9045,374634.0
2015-10-15 10:00:00,120.94,122.58,120.29,121.13,219003.0,116.0485,117.6221,115.4247,116.2308,219003.0
2015-10-15 10:30:00,121.12,123.1,120.87,122.67,79751.0,116.2212,118.1211,115.9813,117.7085,79751.0
2015-10-15 11:00:00,122.77,123.25,122.38,122.82,72869.0,117.8044,118.265,117.4302,117.8524,72869.0
2015-10-15 11:30:00,122.82,123.04,121.73,122.22,116832.0,117.8524,118.0635,116.8065,117.2767,116832.0
2015-10-15 12:00:00,122.22,123.3,122.17,122.71,76015.0,117.2767,118.313,117.2287,117.7469,76015.0
2015-10-15 12:30:00,122.7,123.09,122.43,122.76,49490.0,117.7373,118.1115,117.4782,117.7948,49490.0
2015-10-15 13:00:00,122.78,124.07,122.7,123.97,49528.0,117.814,119.0519,117.7373,118.9559,49528.0
2015-10-15 13:30:00,123.89,124.39,123.23,124.3,54869.0,118.8791,119.3589,118.2458,119.2726,54869.0
2015-10-15 14:00:00,124.38,125.11,124.3,124.97,30073.0,119.3493,120.0498,119.2726,119.9155,30073.0
2015-10-15 14:30:00,125.0,125.57,124.74,125.02,45952.0,119.9442,120.4912,119.6948,119.9634,45952.0
2015-10-15 15:00:00,124.91,125.79,124.9,125.34,97336.0,119.8579,120.7023,119.8483,120.2705,97336.0
2015-10-15 15:30:00,125.33,125.84,125.08,125.23,329603.0,120.2609,120.7503,120.021,120.1649,329603.0
2015-10-16 09:30:00,125.94,128.77,125.94,128.77,115385.0,120.8462,123.5618,120.8462,123.5618,115385.0
2015-10-16 10:00:00,128.45,129.48,128.23,128.36,78028.0,123.2547,124.243,123.0436,123.1683,78028.0
2015-10-16 10:30:00,128.29,128.74,127.44,127.44,75318.0,123.1012,123.533,122.2856,122.2856,75318.0
2015-10-16 11:00:00,127.44,128.37,127.13,127.13,91687.0,122.2856,123.1779,121.9881,121.9881,91687.0
2015-10-16 11:30:00,127.08,128.14,127.08,127.99,34269.0,121.9401,122.9572,121.9401,122.8133,34269.0
2015-10-16 12:00:00,128.06,128.13,126.32,126.76,77265.0,122.8805,122.9476,121.2109,121.6331,77265.0
2015-10-16 12:30:00,126.79,127.55,126.51,127.32,47365.0,121.6618,122.3911,121.3932,122.1704,47365.0
2015-10-16 13:00:00,127.41,127.5,126.94,127.17,24298.0,122.2568,122.3431,121.8058,122.0265,24298.0
2015-10-16 13:30:00,127.17,127.49,127.06,127.15,55366.0,122.0265,122.3335,121.9209,122.0073,55366.0
2015-10-16 14:00:00,127.17,127.31,126.84,127.25,55454.0,122.0265,122.1608,121.7098,122.1032,55454.0
2015-10-16 14:30:00,127.29,127.85,127.05,127.6,77343.0,122.1416,122.679,121.9113,122.4391,77343.0
2015-10-16 15:00:00,127.63,128.02,127.53,127.87,32165.0,122.4679,122.8421,122.3719,122.6982,32165.0
2015-10-16 15:30:00,127.9,128.54,127.9,128.48,78718.0,122.727,123.3411,122.727,123.2835,78718.0
2015-10-19 09:30:00,128.07,128.77,127.54,128.75,43754.0,122.8901,123.5618,122.3815,123.5426,43754.0
2015-10-19 10:00:00,128.71,129.34,128.27,129.09,38763.0,123.5042,124.1087,123.082,123.8688,38763.0
2015-10-19 10:30:00,128.91,129.0,128.09,128.56,15008.0,123.6961,123.7825,122.9093,123.3603,15008.0
2015-10-19 11:00:00,128.69,128.82,128.14,128.72,18799.0,123.485,123.6097,122.9572,123.5138,18799.0
2015-10-19 11:30:00,128.78,129.58,128.65,129.41,22573.0,123.5714,124.339,123.4466,124.1759,22573.0
2015-10-19 12:00:00,129.37,129.56,128.68,128.76,38690.0,124.1375,124.3198,123.4754,123.5522,38690.0
2015-10-19 12:30:00,128.73,129.37,128.59,129.19,18243.0,123.5234,124.1375,123.389,123.9648,18243.0
2015-10-19 13:00:00,129.27,129.29,128.23,128.23,14324.0,124.0415,124.0607,123.0436,123.0436,14324.0
2015-10-19 13:30:00,128.2,128.29,127.65,128.21,14566.0,123.0148,123.1012,122.4871,123.0244,14566.0
2015-10-19 14:00:00,128.34,128.77,128.27,128.59,12320.0,123.1492,123.5618,123.082,123.389,12320.0
2015-10-19 14:30:00,128.57,129.22,128.52,129.22,19649.0,123.3699,123.9936,123.3219,123.9936,19649.0
2015-10-19 15:00:00,129.2,129.47,129.13,129.24,19495.0,123.9744,124.2335,123.9072,124.0128,19495.0
2015-10-19 15:30:00,129.24,129.51,128.79,129.44,59814.0,124.0128,124.2718,123.581,124.2047,59814.0
2015-10-20 09:30:00,129.63,130.89,129.3,130.56,45398.0,124.387,125.596,124.0703,125.2794,45398.0
2015-10-20 10:00:00,130.28,130.4,129.44,129.72,9129.0,125.0107,125.1258,124.2047,124.4733,9129.0
2015-10-20 10:30:00,129.81,130.23,129.4,129.53,13211.0,124.5597,124.9627,124.1663,124.291,13211.0
2015-10-20 11:00:00,129.47,129.88,129.0,129.84,29458.0,124.2335,124.6269,123.7825,124.5885,29458.0
2015-10-20 11:30:00,129.76,129.91,128.5,128.69,22380.0,124.5117,124.6557,123.3027,123.485,22380.0
2015-10-20 12:00:00,128.67,128.86,128.08,128.51,13429.0,123.4658,123.6481,122.8997,123.3123,13429.0
2015-10-20 12:30:00,128.46,128.47,127.92,128.32,22024.0,123.2643,123.2739,122.7461,123.13,22024.0
2015-10-20 13:00:00,128.22,128.38,127.68,127.83,20047.0,123.034,123.1875,122.5158,122.6598,20047.0
2015-10-20 13:30:00,127.88,128.38,127.83,128.12,28325.0,122.7078,123.1875,122.6598,122.9381,28325.0
2015-10-20 14:00:00,128.13,128.15,127.67,127.91,37080.0,122.9476,122.9668,122.5063,122.7365,37080.0
2015-10-20 14:30:00,127.96,128.59,127.92,128.41,17650.0,122.7845,123.389,122.7461,123.2163,17650.0
2015-10-20 15:00:00,128.5,128.56,128.15,128.27,32011.0,123.3027,123.3603,122.9668,123.082,32011.0
2015-10-20 15:30:00,128.27,128.42,128.06,128.15,55724.0,123.082,123.2259,122.8805,122.9668,55724.0
2015-10-21 09:30:00,128.88,129.05,127.67,128.1,40513.0,123.6673,123.8304,122.5063,122.9189,40513.0
2015-10-21 10:00:00,127.64,127.65,125.43,126.12,29849.0,122.4775,122.4871,120.3569,121.0189,29849.0
2015-10-21 10:30:00,126.0,127.12,125.91,126.69,24554.0,120.9038,121.9785,120.8174,121.5659,24554.0
2015-10-21 11:00:00,126.63,126.69,125.14,126.54,16265.0,121.5083,121.5659,120.0786,121.422,16265.0
2015-10-21 11:30:00,126.52,127.15,125.84,126.25,35653.0,121.4028,122.0073,120.7503,121.1437,35653.0
2015-10-21 12:00:00,126.21,126.26,125.59,125.79,22118.0,121.1053,121.1533,120.5104,120.7023,22118.0
2015-10-21 12:30:00,125.91,125.96,125.06,125.06,25350.0,120.8174,120.8654,120.0018,120.0018,25350.0
2015-10-21 13:00:00,125.04,125.04,122.93,122.93,105901.0,119.9826,119.9826,117.958,117.958,105901.0
2015-10-21 13:30:00,122.95,124.98,122.95,124.57,76203.0,117.9772,119.9251,117.9772,119.5316,76203.0
2015-10-21 14:00:00,124.56,125.24,124.38,125.05,65007.0,119.522,120.1745,119.3493,119.9922,65007.0
2015-10-21 14:30:00,125.08,125.83,125.06,125.62,29052.0,120.021,120.7407,120.0018,120.5392,29052.0
2015-10-21 15:00:00,125.54,126.05,125.18,125.91,67451.0,120.4624,120.9518,120.117,120.8174,67451.0
2015-10-21 15:30:00,125.89,125.97,125.2,125.47,132612.0,120.7982,120.875,120.1362,120.3952,132612.0
2015-10-22 09:30:00,116.92,117.27,109.83,115.04,860613.0,112.191,112.5269,105.3878,110.3871,860613.0
2015-10-22 10:00:00,115.08,116.38,112.76,113.98,491471.0,110.4255,111.6729,108.1993,109.37,491471.0
2015-10-22 10:30:00,114.03,115.41,113.7,114.19,153470.0,109.4179,110.7421,109.1013,109.5715,153470.0
2015-10-22 11:00:00,114.19,114.29,111.62,112.29,166584.0,109.5715,109.6674,107.1054,107.7483,166584.0
2015-10-22 11:30:00,112.29,112.44,110.75,111.12,167758.0,107.7483,107.8922,106.2706,106.6256,167758.0
2015-10-22 12:00:00,110.99,111.75,110.56,111.02,139500.0,106.5009,107.2302,106.0883,106.5297,139500.0
2015-10-22 12:30:00,111.16,111.75,110.11,110.19,94678.0,106.664,107.2302,105.6565,105.7333,94678.0
2015-10-22 13:00:00,110.2,110.3,108.83,109.68,160193.0,105.7428,105.8388,104.4283,105.2439,160193.0
2015-10-22 13:30:00,109.68,109.7,107.26,107.54,134991.0,105.2439,105.2631,102.9218,103.1904,134991.0
2015-10-22 14:00:00,107.53,109.57,107.32,109.33,196388.0,103.1808,105.1383,102.9793,104.908,196388.0
2015-10-22 14:30:00,109.31,111.29,108.95,111.0,197737.0,104.8888,106.7888,104.5434,106.5105,197737.0
2015-10-22 15:00:00,111.02,111.09,109.53,110.91,193383.0,106.5297,106.5968,105.0999,106.4241,193383.0
2015-10-22 15:30:00,110.95,111.81,110.75,111.74,359842.0,106.4625,107.2877,106.2706,107.2206,359842.0
2015-10-23 09:30:00,112.93,116.86,112.93,116.4,211452.0,108.3624,112.1335,108.3624,111.6921,211452.0
2015-10-23 10:00:00,116.51,117.15,114.93,115.02,153214.0,111.7976,112.4117,110.2815,110.3679,153214.0
2015-10-23 10:30:00,115.02,116.23,115.02,115.49,113122.0,110.3679,111.529,110.3679,110.8189,113122.0
2015-10-23 11:00:00,115.53,115.83,114.9,114.93,70932.0,110.8573,111.1451,110.2527,110.2815,70932.0
2015-10-23 11:30:00,114.97,115.03,114.04,114.44,51267.0,110.3199,110.3775,109.4275,109.8114,51267.0
2015-10-23 12:00:00,114.56,115.43,114.3,114.75,68216.0,109.9265,110.7613,109.677,110.1088,68216.0
2015-10-23 12:30:00,114.79,115.89,114.77,115.46,47380.0,110.1472,111.2027,110.128,110.7901,47380.0
2015-10-23 13:00:00,115.44,116.05,115.24,115.99,61702.0,110.7709,111.3562,110.579,111.2987,61702.0
2015-10-23 13:30:00,115.95,116.18,115.83,116.0,73468.0,111.2603,111.481,111.1451,111.3083,73468.0
2015-10-23 14:00:00,115.93,116.37,115.58,116.19,49846.0,111.2411,111.6633,110.9052,111.4906,49846.0
2015-10-23 14:30:00,116.24,116.48,115.8,115.95,67552.0,111.5386,111.7688,111.1163,111.2603,67552.0
2015-10-23 15:00:00,115.97,116.1,115.33,115.58,69307.0,111.2795,111.4042,110.6654,110.9052,69307.0
2015-10-23 15:30:00,115.59,116.06,115.59,115.94,160908.0,110.9148,111.3658,110.9148,111.2507,160908.0
2015-10-26 09:30:00,115.62,116.42,114.56,115.24,83050.0,110.9436,111.7113,109.9265,110.579,83050.0
2015-10-26 10:00:00,115.17,116.52,114.74,116.15,65467.0,110.5118,111.8072,110.0992,111.4522,65467.0
2015-10-26 10:30:00,116.1,117.19,116.1,117.17,115617.0,111.4042,112.4501,111.4042,112.4309,115617.0
2015-10-26 11:00:00,117.12,117.57,116.54,116.7,95085.0,112.383,112.8148,111.8264,111.9799,95085.0
2015-10-26 11:30:00,116.77,117.54,116.69,117.17,100372.0,112.0471,112.786,111.9704,112.4309,100372.0
2015-10-26 12:00:00,117.15,117.93,116.91,117.69,89987.0,112.4117,113.1602,112.1815,112.9299,89987.0
2015-10-26 12:30:00,117.76,117.87,117.16,117.39,50347.0,112.9971,113.1026,112.4213,112.642,50347.0
2015-10-26 13:00:00,117.29,117.93,117.03,117.72,37145.0,112.5461,113.1602,112.2966,112.9587,37145.0
2015-10-26 13:30:00,117.78,117.79,117.1,117.21,36912.0,113.0163,113.0259,112.3638,112.4693,36912.0
2015-10-26 14:00:00,117.31,117.59,117.04,117.52,40673.0,112.5653,112.8339,112.3062,112.7668,40673.0
2015-10-26 14:30:00,117.45,117.78,116.9,117.29,54091.0,112.6996,113.0163,112.1719,112.5461,54091.0
2015-10-26 15:00:00,117.27,118.0,117.2,117.86,60448.0,112.5269,113.2274,112.4597,113.093,60448.0
2015-10-26 15:30:00,117.89,118.05,117.52,117.89,115992.0,113.1218,113.2753,112.7668,113.1218,115992.0
2015-10-27 09:30:00,117.55,119.26,116.91,118.76,103041.0,112.7956,114.4364,112.1815,113.9566,103041.0
2015-10-27 10:00:00,118.75,119.37,116.69,116.75,112597.0,113.947,114.542,111.9704,112.0279,112597.0
2015-10-27 10:30:00,116.55,117.12,116.4,116.73,137847.0,111.836,112.383,111.6921,112.0087,137847.0
2015-10-27 11:00:00,116.86,117.06,115.84,115.97,121609.0,112.1335,112.3254,111.1547,111.2795,121609.0
2015-10-27 11:30:00,116.0,116.27,114.89,114.89,105667.0,111.3083,111.5673,110.2432,110.2432,105667.0
2015-10-27 12:00:00,114.98,116.5,114.89,116.5,58120.0,110.3295,111.788,110.2432,111.788,58120.0
2015-10-27 12:30:00,116.51,116.8,116.05,116.13,45490.0,111.7976,112.0759,111.3562,111.433,45490.0
2015-10-27 13:00:00,116.1,116.7,115.87,116.28,46684.0,111.4042,111.9799,111.1835,111.5769,46684.0
2015-10-27 13:30:00,116.32,117.13,116.09,116.74,92392.0,111.6153,112.3926,111.3946,112.0183,92392.0
2015-10-27 14:00:00,116.89,117.11,115.82,116.14,55264.0,112.1623,112.3734,111.1355,111.4426,55264.0
2015-10-27 14:30:00,116.1,117.03,116.02,116.39,55734.0,111.4042,112.2966,111.3274,111.6825,55734.0
2015-10-27 15:00:00,116.43,116.83,116.33,116.53,95701.0,111.7209,112.1047,111.6249,111.8168,95701.0
2015-10-27 15:30:00,116.58,117.18,115.97,116.05,240259.0,111.8648,112.4405,111.2795,111.3562,240259.0
2015-10-28 09:30:00,113.26,117.3,110.31,116.33,318969.0,108.6791,112.5557,105.8484,111.6249,318969.0
2015-10-28 10:00:00,116.57,116.95,115.25,116.67,164018.0,111.8552,112.2198,110.5886,111.9512,164018.0
2015-10-28 10:30:00,116.67,119.21,116.64,119.0,149442.0,111.9512,114.3884,111.9224,114.1869,149442.0
2015-10-28 11:00:00,118.87,119.29,118.07,118.91,115269.0,114.0622,114.4652,113.2945,114.1006,115269.0
2015-10-28 11:30:00,118.91,120.1,118.8,119.75,109752.0,114.1006,115.2424,113.995,114.9066,109752.0
2015-10-28 12:00:00,119.74,120.99,119.7,120.85,75334.0,114.897,116.0964,114.8586,115.9621,75334.0
2015-10-28 12:30:00,120.83,120.92,119.99,120.0,44340.0,115.9429,116.0293,115.1369,115.1465,44340.0
2015-10-28 13:00:00,120.07,121.67,119.95,121.52,46902.0,115.2136,116.7489,115.0985,116.605,46902.0
2015-10-28 13:30:00,121.51,121.65,120.72,120.95,88314.0,116.5954,116.7297,115.8374,116.0581,88314.0
2015-10-28 14:00:00,120.8,121.01,119.28,120.62,49681.0,115.9141,116.1156,114.4556,115.7414,49681.0
2015-10-28 14:30:00,120.71,121.07,119.57,119.85,82934.0,115.8278,116.1732,114.7339,115.0025,82934.0
2015-10-28 15:00:00,119.92,120.4,119.26,120.12,88704.0,115.0697,115.5303,114.4364,115.2616,88704.0
2015-10-28 15:30:00,120.16,120.93,120.1,120.73,135687.0,115.3,116.0389,115.2424,115.8469,135687.0
2015-10-29 09:30:00,120.4,121.83,119.79,120.44,45516.0,115.5303,116.9025,114.945,115.5687,45516.0
2015-10-29 10:00:00,120.47,121.8,120.47,121.05,53467.0,115.5975,116.8737,115.5975,116.154,53467.0
2015-10-29 10:30:00,120.96,121.59,120.7,120.91,42687.0,116.0676,116.6722,115.8182,116.0197,42687.0
2015-10-29 11:00:00,120.9,121.16,120.31,121.16,45458.0,116.0101,116.2596,115.4439,116.2596,45458.0
2015-10-29 11:30:00,121.2,121.76,121.03,121.19,94078.0,116.2979,116.8353,116.1348,116.2883,94078.0
2015-10-29 12:00:00,121.27,121.74,120.91,121.5,29869.0,116.3651,116.8161,116.0197,116.5858,29869.0
2015-10-29 12:30:00,121.41,121.49,120.47,121.17,35893.0,116.4994,116.5762,115.5975,116.2692,35893.0
2015-10-29 13:00:00,121.17,121.98,121.08,121.75,83403.0,116.2692,117.0464,116.1828,116.8257,83403.0
2015-10-29 13:30:00,121.82,121.94,121.57,121.64,75170.0,116.8929,117.008,116.653,116.7201,75170.0
2015-10-29 14:00:00,121.61,121.87,120.77,121.61,59162.0,116.6914,116.9408,115.8853,116.6914,59162.0
2015-10-29 14:30:00,121.62,122.1,121.56,122.1,51452.0,116.701,117.1615,116.6434,117.1615,51452.0
2015-10-29 15:00:00,122.04,122.57,121.6,122.5,98879.0,117.104,117.6125,116.6818,117.5454,98879.0
2015-10-29 15:30:00,122.55,122.79,121.78,122.2,185244.0,117.5933,117.8236,116.8545,117.2575,185244.0
2015-10-30 09:30:00,122.03,123.57,121.96,123.07,61891.0,117.0944,118.5721,117.0272,118.0923,61891.0
2015-10-30 10:00:00,123.11,123.17,122.18,122.7,40784.0,118.1307,118.1883,117.2383,117.7373,40784.0
2015-10-30 10:30:00,122.56,123.38,122.34,122.8,35211.0,117.6029,118.3898,117.3918,117.8332,35211.0
2015-10-30 11:00:00,122.89,123.12,122.8,122.97,36303.0,117.9196,118.1403,117.8332,117.9963,36303.0
2015-10-30 11:30:00,123.03,123.38,122.73,122.84,48509.0,118.0539,118.3898,117.7661,117.8716,48509.0
2015-10-30 12:00:00,122.85,123.44,122.63,123.1,34901.0,117.8812,118.4473,117.6701,118.1211,34901.0
2015-10-30 12:30:00,123.09,123.19,122.55,122.93,20357.0,118.1115,118.2075,117.5933,117.958,20357.0
2015-10-30 13:00:00,123.02,123.04,122.78,122.88,22904.0,118.0443,118.0635,117.814,117.91,22904.0
2015-10-30 13:30:00,122.81,123.09,122.72,122.88,29675.0,117.8428,118.1115,117.7565,117.91,29675.0
2015-10-30 14:00:00,122.9,123.22,122.87,122.9,26826.0,117.9292,118.2362,117.9004,117.9292,26826.0
2015-10-30 14:30:00,122.81,122.97,122.64,122.75,62467.0,117.8428,117.9963,117.6797,117.7852,62467.0
2015-10-30 15:00:00,122.75,122.77,122.25,122.35,47800.0,117.7852,117.8044,117.3055,117.4014,47800.0
2015-10-30 15:30:00,122.35,122.57,122.06,122.06,99839.0,117.4014,117.6125,117.1232,117.1232,99839.0
2015-11-02 09:30:00,122.27,123.39,122.27,122.82,23675.0,117.3247,118.3994,117.3247,117.8524,23675.0
2015-11-02 10:00:00,122.98,123.98,122.9,123.86,20587.0,118.0059,118.9655,117.9292,118.8504,20587.0
2015-11-02 10:30:00,123.85,124.02,123.46,123.63,19967.0,118.8408,119.0039,118.4665,118.6297,19967.0
2015-11-02 11:00:00,123.65,124.11,123.32,124.11,23386.0,118.6488,119.0902,118.3322,119.0902,23386.0
2015-11-02 11:30:00,124.12,124.74,124.04,124.42,33752.0,119.0998,119.6948,119.0231,119.3877,33752.0
2015-11-02 12:00:00,124.41,124.67,124.37,124.44,26559.0,119.3781,119.6276,119.3397,119.4069,26559.0
2015-11-02 12:30:00,124.46,125.32,124.36,124.75,72643.0,119.4261,120.2513,119.3301,119.7044,72643.0
2015-11-02 13:00:00,124.74,125.28,124.73,125.27,27129.0,119.6948,120.2129,119.6852,120.2033,27129.0
2015-11-02 13:30:00,125.14,125.46,125.08,125.25,44159.0,120.0786,120.3856,120.021,120.1841,44159.0
2015-11-02 14:00:00,125.2,125.55,125.2,125.21,34930.0,120.1362,120.472,120.1362,120.1458,34930.0
2015-11-02 14:30:00,125.11,125.75,125.07,125.56,35603.0,120.0498,120.6639,120.0114,120.4816,35603.0
2015-11-02 15:00:00,125.53,125.55,125.25,125.46,42901.0,120.4528,120.472,120.1841,120.3856,42901.0
2015-11-02 15:30:00,125.47,125.57,124.99,125.19,88582.0,120.3952,120.4912,119.9346,120.1266,88582.0
2015-11-03 09:30:00,124.15,125.14,123.95,124.5,74405.0,119.1286,120.0786,118.9367,119.4645,74405.0
2015-11-03 10:00:00,124.25,124.25,121.93,122.66,77542.0,119.2246,119.2246,116.9984,117.6989,77542.0
2015-11-03 10:30:00,122.71,123.9,122.65,123.48,53731.0,117.7469,118.8887,117.6893,118.4857,53731.0
2015-11-03 11:00:00,123.47,123.87,123.21,123.64,42183.0,118.4761,118.8599,118.2266,118.6393,42183.0
2015-11-03 11:30:00,123.55,123.95,123.34,123.45,23554.0,118.5529,118.9367,118.3514,118.4569,23554.0
2015-11-03 12:00:00,123.67,123.76,123.22,123.76,39550.0,118.668,118.7544,118.2362,118.7544,39550.0
2015-11-03 12:30:00,123.71,123.77,123.12,123.2,17889.0,118.7064,118.764,118.1403,118.217,17889.0
2015-11-03 13:00:00,123.12,123.14,122.52,122.63,25726.0,118.1403,118.1595,117.5646,117.6701,25726.0
2015-11-03 13:30:00,122.56,122.98,122.52,122.92,22192.0,117.6029,118.0059,117.5646,117.9484,22192.0
2015-11-03 14:00:00,123.0,123.48,122.8,123.48,23958.0,118.0251,118.4857,117.8332,118.4857,23958.0
2015-11-03 14:30:00,123.51,123.57,122.92,122.98,20310.0,118.5145,118.5721,117.9484,118.0059,20310.0
2015-11-03 15:00:00,123.06,123.16,122.69,122.9,41846.0,118.0827,118.1787,117.7277,117.9292,41846.0
2015-11-03 15:30:00,122.94,123.06,122.63,122.82,72004.0,117.9676,118.0827,117.6701,117.8524,72004.0
2015-11-04 09:30:00,123.16,124.22,122.68,123.53,77107.0,118.1787,119.1958,117.7181,118.5337,77107.0
2015-11-04 10:00:00,123.39,124.45,123.23,124.38,37853.0,118.3994,119.4165,118.2458,119.3493,37853.0
2015-11-04 10:30:00,124.3,124.79,123.94,123.94,30140.0,119.2726,119.7427,118.9271,118.9271,30140.0
2015-11-04 11:00:00,123.85,123.95,123.31,123.54,17615.0,118.8408,118.9367,118.3226,118.5433,17615.0
2015-11-04 11:30:00,123.4,124.0,123.05,123.83,31039.0,118.409,118.9847,118.0731,118.8216,31039.0
2015-11-04 12:00:00,123.75,124.14,123.61,123.87,40771.0,118.7448,119.119,118.6105,118.8599,40771.0
2015-11-04 12:30:00,123.85,124.26,123.62,124.2,17882.0,118.8408,119.2342,118.6201,119.1766,17882.0
2015-11-04 13:00:00,124.19,124.48,123.78,124.31,14616.0,119.167,119.4453,118.7736,119.2822,14616.0
2015-11-04 13:30:00,124.31,124.44,124.1,124.44,11483.0,119.2822,119.4069,119.0806,119.4069,11483.0
2015-11-04 14:00:00,124.35,124.84,124.34,124.39,18457.0,119.3205,119.7907,119.3109,119.3589,18457.0
2015-11-04 14:30:00,124.49,124.93,124.49,124.93,39643.0,119.4549,119.8771,119.4549,119.8771,39643.0
2015-11-04 15:00:00,124.92,125.25,124.63,125.16,38958.0,119.8675,120.1841,119.5892,120.0978,38958.0
2015-11-04 15:30:00,125.24,125.24,124.66,125.02,96198.0,120.1745,120.1745,119.618,119.9634,96198.0
2015-11-05 09:30:00,124.83,125.14,122.74,122.98,58135.0,119.7811,120.0786,117.7757,118.0059,58135.0
2015-11-05 10:00:00,123.24,123.32,121.62,121.77,78514.0,118.2554,118.3322,116.701,116.8449,78514.0
2015-11-05 10:30:00,121.65,122.22,121.34,122.22,49509.0,116.7297,117.2767,116.4323,117.2767,49509.0
2015-11-05 11:00:00,122.18,123.36,122.18,123.1,38195.0,117.2383,118.3706,117.2383,118.1211,38195.0
2015-11-05 11:30:00,123.11,123.85,123.06,123.4,42553.0,118.1307,118.8408,118.0827,118.409,42553.0
2015-11-05 12:00:00,123.39,123.44,122.64,122.64,46002.0,118.3994,118.4473,117.6797,117.6797,46002.0
2015-11-05 12:30:00,122.72,123.26,122.55,123.22,20583.0,117.7565,118.2746,117.5933,118.2362,20583.0
2015-11-05 13:00:00,123.28,123.32,122.6,122.6,15609.0,118.2938,118.3322,117.6413,117.6413,15609.0
2015-11-05 13:30:00,122.7,122.84,122.25,122.66,15966.0,117.7373,117.8716,117.3055,117.6989,15966.0
2015-11-05 14:00:00,122.78,123.23,122.65,122.66,17398.0,117.814,118.2458,117.6893,117.6989,17398.0
2015-11-05 14:30:00,122.68,122.73,122.43,122.52,19534.0,117.7181,117.7661,117.4782,117.5646,19534.0
2015-11-05 15:00:00,122.48,122.71,122.36,122.63,51461.0,117.5262,117.7469,117.411,117.6701,51461.0
2015-11-05 15:30:00,122.67,123.16,122.54,122.83,115623.0,117.7085,118.1787,117.5837,117.862,115623.0
2015-11-06 09:30:00,122.79,123.3,122.15,122.78,37521.0,117.8236,118.313,117.2095,117.814,37521.0
2015-11-06 10:00:00,122.83,124.33,122.66,124.3,24556.0,117.862,119.3013,117.6989,119.2726,24556.0
2015-11-06 10:30:00,124.28,125.86,124.01,125.81,64267.0,119.2534,120.7695,118.9943,120.7215,64267.0
2015-11-06 11:00:00,125.81,126.2,124.91,125.02,49641.0,120.7215,121.0957,119.8579,119.9634,49641.0
2015-11-06 11:30:00,124.88,125.3,124.77,124.89,15630.0,119.8291,120.2321,119.7235,119.8387,15630.0
2015-11-06 12:00:00,124.95,125.45,124.85,125.34,41903.0,119.8963,120.376,119.8003,120.2705,41903.0
2015-11-06 12:30:00,125.4,125.51,124.64,124.64,19442.0,120.3281,120.4336,119.5988,119.5988,19442.0
2015-11-06 13:00:00,124.74,124.89,124.63,124.71,14885.0,119.6948,119.8387,119.5892,119.666,14885.0
2015-11-06 13:30:00,124.7,124.75,124.37,124.43,24162.0,119.6564,119.7044,119.3397,119.3973,24162.0
2015-11-06 14:00:00,124.42,125.22,124.31,125.17,21136.0,119.3877,120.1553,119.2822,120.1074,21136.0
2015-11-06 14:30:00,125.14,125.73,124.91,125.64,32871.0,120.0786,120.6447,119.8579,120.5584,32871.0
2015-11-06 15:00:00,125.57,125.88,125.57,125.78,25798.0,120.4912,120.7887,120.4912,120.6927,25798.0
2015-11-06 15:30:00,125.7,125.99,125.55,125.82,51551.0,120.6159,120.8942,120.472,120.7311,51551.0
2015-11-09 09:30:00,125.36,125.92,124.47,125.27,24767.0,120.2897,120.827,119.4357,120.2033,24767.0
2015-11-09 10:00:00,124.83,124.92,124.02,124.21,9800.0,119.7811,119.8675,119.0039,119.1862,9800.0
2015-11-09 10:30:00,124.08,124.94,123.91,124.79,12886.0,119.0615,119.8867,118.8983,119.7427,12886.0
2015-11-09 11:00:00,124.76,124.76,123.06,123.16,9750.0,119.714,119.714,118.0827,118.1787,9750.0
2015-11-09 11:30:00,123.02,123.29,122.74,122.88,20040.0,118.0443,118.3034,117.7757,117.91,20040.0
2015-11-09 12:00:00,122.88,123.24,122.56,123.22,21271.0,117.91,118.2554,117.6029,118.2362,21271.0
2015-11-09 12:30:00,123.23,123.99,123.15,123.87,12796.0,118.2458,118.9751,118.1691,118.8599,12796.0
2015-11-09 13:00:00,123.94,123.99,123.54,123.73,9512.0,118.9271,118.9751,118.5433,118.7256,9512.0
2015-11-09 13:30:00,123.7,123.87,123.31,123.49,13237.0,118.6968,118.8599,118.3226,118.4953,13237.0
2015-11-09 14:00:00,123.38,124.32,123.28,124.19,12305.0,118.3898,119.2917,118.2938,119.167,12305.0
2015-11-09 14:30:00,124.29,124.7,124.29,124.64,38892.0,119.263,119.6564,119.263,119.5988,38892.0
2015-11-09 15:00:00,124.65,124.8,124.56,124.65,22003.0,119.6084,119.7523,119.522,119.6084,22003.0
2015-11-09 15:30:00,124.67,124.94,124.34,124.44,57769.0,119.6276,119.8867,119.3109,119.4069,57769.0
2015-11-10 09:30:00,124.53,125.69,124.27,124.66,38909.0,119.4933,120.6063,119.2438,119.618,38909.0
2015-11-10 10:00:00,124.98,124.98,123.59,123.89,33619.0,119.9251,119.9251,118.5913,118.8791,33619.0
2015-11-10 10:30:00,124.0,124.26,123.69,123.69,16686.0,118.9847,119.2342,118.6872,118.6872,16686.0
2015-11-10 11:00:00,123.95,124.15,123.67,123.78,9098.0,118.9367,119.1286,118.668,118.7736,9098.0
2015-11-10 11:30:00,123.71,123.8,123.08,123.38,9791.0,118.7064,118.7928,118.1019,118.3898,9791.0
2015-11-10 12:00:00,123.29,124.49,123.28,124.3,20936.0,118.3034,119.4549,118.2938,119.2726,20936.0
2015-11-10 12:30:00,124.31,124.61,124.22,124.45,16634.0,119.2822,119.57,119.1958,119.4165,16634.0
2015-11-10 13:00:00,124.46,124.47,123.93,124.16,15045.0,119.4261,119.4357,118.9175,119.1382,15045.0
2015-11-10 13:30:00,124.19,124.43,124.06,124.35,8234.0,119.167,119.3973,119.0423,119.3205,8234.0
2015-11-10 14:00:00,124.36,124.38,124.02,124.1,17309.0,119.3301,119.3493,119.0039,119.0806,17309.0
2015-11-10 14:30:00,124.08,125.21,123.98,124.99,29538.0,119.0615,120.1458,118.9655,119.9346,29538.0
2015-11-10 15:00:00,124.97,125.2,124.89,124.96,17909.0,119.9155,120.1362,119.8387,119.9059,17909.0
2015-11-10 15:30:00,125.03,125.17,124.82,125.16,81039.0,119.973,120.1074,119.7715,120.0978,81039.0
2015-11-11 09:30:00,125.63,125.63,123.96,124.36,13659.0,120.5488,120.5488,118.9463,119.3301,13659.0
2015-11-11 10:00:00,124.13,124.14,122.68,122.72,12025.0,119.1094,119.119,117.7181,117.7565,12025.0
2015-11-11 10:30:00,122.67,122.67,121.04,121.34,40443.0,117.7085,117.7085,116.1444,116.4323,40443.0
2015-11-11 11:00:00,121.42,122.76,121.34,122.76,20913.0,116.509,117.7948,116.4323,117.7948,20913.0
2015-11-11 11:30:00,122.76,122.76,122.46,122.58,20678.0,117.7948,117.7948,117.507,117.6221,20678.0
2015-11-11 12:00:00,122.54,122.93,122.49,122.75,17207.0,117.5837,117.958,117.5358,117.7852,17207.0
2015-11-11 12:30:00,122.78,122.91,122.13,122.14,14164.0,117.814,117.9388,117.1903,117.1999,14164.0
2015-11-11 13:00:00,122.06,122.06,121.6,121.69,21314.0,117.1232,117.1232,116.6818,116.7681,21314.0
2015-11-11 13:30:00,121.65,121.65,121.22,121.28,14627.0,116.7297,116.7297,116.3171,116.3747,14627.0
2015-11-11 14:00:00,121.33,121.42,121.12,121.19,16769.0,116.4227,116.509,116.2212,116.2883,16769.0
2015-11-11 14:30:00,121.26,121.34,120.68,120.68,20193.0,116.3555,116.4323,115.799,115.799,20193.0
2015-11-11 15:00:00,120.74,121.01,120.65,120.85,24109.0,115.8565,116.1156,115.7702,115.9621,24109.0
2015-11-11 15:30:00,120.85,120.97,120.7,120.79,50855.0,115.9621,116.0772,115.8182,115.9045,50855.0
2015-11-12 09:30:00,120.41,120.56,118.83,119.97,39764.0,115.5399,115.6838,114.0238,115.1177,39764.0
2015-11-12 10:00:00,119.78,119.95,119.39,119.56,32135.0,114.9354,115.0985,114.5611,114.7243,32135.0
2015-11-12 10:30:00,119.47,120.21,119.3,120.0,40977.0,114.6379,115.348,114.4748,115.1465,40977.0
2015-11-12 11:00:00,120.01,120.05,119.52,119.52,15744.0,115.1561,115.1945,114.6859,114.6859,15744.0
2015-11-12 11:30:00,119.48,119.48,118.85,119.1,41952.0,114.6475,114.6475,114.043,114.2829,41952.0
2015-11-12 12:00:00,119.06,119.26,118.31,118.63,30402.0,114.2445,114.4364,113.5248,113.8319,30402.0
2015-11-12 12:30:00,118.67,119.11,118.3,118.9,30433.0,113.8703,114.2925,113.5152,114.091,30433.0
2015-11-12 13:00:00,119.01,119.2,118.83,119.2,23859.0,114.1965,114.3788,114.0238,114.3788,23859.0
2015-11-12 13:30:00,119.2,119.25,118.64,118.95,28848.0,114.3788,114.4268,113.8415,114.1389,28848.0
2015-11-12 14:00:00,118.99,118.99,118.31,118.63,22626.0,114.1773,114.1773,113.5248,113.8319,22626.0
2015-11-12 14:30:00,118.56,118.57,117.51,117.63,56895.0,113.7647,113.7743,112.7572,112.8723,56895.0
2015-11-12 15:00:00,117.62,118.44,117.5,118.38,68076.0,112.8627,113.6496,112.7476,113.592,68076.0
2015-11-12 15:30:00,118.4,118.51,117.52,117.64,63050.0,113.6112,113.7167,112.7668,112.8819,63050.0
2015-11-13 09:30:00,117.15,119.77,115.9,119.77,42692.0,112.4117,114.9258,111.2123,114.9258,42692.0
2015-11-13 10:00:00,119.48,120.13,117.49,118.21,57383.0,114.6475,115.2712,112.738,113.4289,57383.0
2015-11-13 10:30:00,118.21,118.9,117.61,118.9,27991.0,113.4289,114.091,112.8531,114.091,27991.0
2015-11-13 11:00:00,118.83,119.0,118.19,118.61,23818.0,114.0238,114.1869,113.4097,113.8127,23818.0
2015-11-13 11:30:00,118.61,119.56,118.43,119.56,34302.0,113.8127,114.7243,113.64,114.7243,34302.0
2015-11-13 12:00:00,119.49,119.94,119.41,119.8,26315.0,114.6571,115.0889,114.5803,114.9546,26315.0
2015-11-13 12:30:00,119.8,120.2,119.65,120.2,30224.0,114.9546,115.3384,114.8106,115.3384,30224.0
2015-11-13 13:00:00,120.24,120.28,119.62,119.95,21109.0,115.3768,115.4151,114.7818,115.0985,21109.0
2015-11-13 13:30:00,119.97,120.19,119.78,119.93,16574.0,115.1177,115.3288,114.9354,115.0793,16574.0
2015-11-13 14:00:00,119.9,120.25,119.7,119.72,60261.0,115.0505,115.3864,114.8586,114.8778,60261.0
2015-11-13 14:30:00,119.75,120.3,119.71,120.01,58572.0,114.9066,115.4343,114.8682,115.1561,58572.0
2015-11-13 15:00:00,119.89,120.16,119.58,119.92,28623.0,115.0409,115.3,114.7435,115.0697,28623.0
2015-11-13 15:30:00,119.93,120.1,119.69,119.82,89903.0,115.0793,115.2424,114.849,114.9738,89903.0
2015-11-16 09:30:00,119.57,120.71,119.04,119.31,48736.0,114.7339,115.8278,114.2253,114.4844,48736.0
2015-11-16 10:00:00,119.26,120.73,119.14,120.14,62241.0,114.4364,115.8469,114.3213,115.2808,62241.0
2015-11-16 10:30:00,120.08,120.08,119.31,119.76,23063.0,115.2232,115.2232,114.4844,114.9162,23063.0
2015-11-16 11:00:00,119.67,119.7,119.31,119.5,23083.0,114.8298,114.8586,114.4844,114.6667,23083.0
2015-11-16 11:30:00,119.52,120.12,119.5,119.84,72124.0,114.6859,115.2616,114.6667,114.9929,72124.0
2015-11-16 12:00:00,119.83,119.9,119.29,119.82,22049.0,114.9834,115.0505,114.4652,114.9738,22049.0
2015-11-16 12:30:00,119.82,120.0,119.27,119.68,19591.0,114.9738,115.1465,114.446,114.8394,19591.0
2015-11-16 13:00:00,119.62,120.0,119.49,119.72,27914.0,114.7818,115.1465,114.6571,114.8778,27914.0
2015-11-16 13:30:00,119.64,119.9,119.42,119.8,55730.0,114.801,115.0505,114.5899,114.9546,55730.0
2015-11-16 14:00:00,119.84,120.34,119.76,120.0,101872.0,114.9929,115.4727,114.9162,115.1465,101872.0
2015-11-16 14:30:00,119.99,120.2,119.6,120.0,55825.0,115.1369,115.3384,114.7627,115.1465,55825.0
2015-11-16 15:00:00,119.95,120.13,119.89,119.98,83994.0,115.0985,115.2712,115.0409,115.1273,83994.0
2015-11-16 15:30:00,119.98,120.25,119.79,120.23,232463.0,115.1273,115.3864,114.945,115.3672,232463.0
2015-11-17 09:30:00,120.27,121.61,119.48,121.61,35276.0,115.4056,116.6914,114.6475,116.6914,35276.0
2015-11-17 10:00:00,121.66,121.77,121.05,121.58,19873.0,116.7393,116.8449,116.154,116.6626,19873.0
2015-11-17 10:30:00,121.45,122.74,121.34,122.47,18785.0,116.5378,117.7757,116.4323,117.5166,18785.0
2015-11-17 11:00:00,122.61,122.86,122.04,122.69,76886.0,117.6509,117.8908,117.104,117.7277,76886.0
2015-11-17 11:30:00,122.76,122.92,122.17,122.5,44612.0,117.7948,117.9484,117.2287,117.5454,44612.0
2015-11-17 12:00:00,122.63,122.74,121.98,122.4,38239.0,117.6701,117.7757,117.0464,117.4494,38239.0
2015-11-17 12:30:00,122.38,122.9,122.38,122.9,13376.0,117.4302,117.9292,117.4302,117.9292,13376.0
2015-11-17 13:00:00,122.82,123.08,122.24,122.24,46036.0,117.8524,118.1019,117.2959,117.2959,46036.0
2015-11-17 13:30:00,122.24,123.42,122.24,123.42,31519.0,117.2959,118.4281,117.2959,118.4281,31519.0
2015-11-17 14:00:00,123.36,123.65,122.79,122.79,16956.0,118.3706,118.6488,117.8236,117.8236,16956.0
2015-11-17 14:30:00,122.7,123.21,122.69,123.04,37767.0,117.7373,118.2266,117.7277,118.0635,37767.0
2015-11-17 15:00:00,123.03,123.1,122.7,122.88,29785.0,118.0539,118.1211,117.7373,117.91,29785.0
2015-11-17 15:30:00,122.87,123.08,122.57,122.66,61069.0,117.9004,118.1019,117.6125,117.6989,61069.0
2015-11-18 09:30:00,122.98,124.14,122.66,123.62,43228.0,118.0059,119.119,117.6989,118.6201,43228.0
2015-11-18 10:00:00,123.51,123.69,122.71,123.02,21107.0,118.5145,118.6872,117.7469,118.0443,21107.0
2015-11-18 10:30:00,122.93,123.58,122.54,123.46,27581.0,117.958,118.5817,117.5837,118.4665,27581.0
2015-11-18 11:00:00,123.49,124.02,123.33,123.88,17372.0,118.4953,119.0039,118.3418,118.8695,17372.0
2015-11-18 11:30:00,123.92,124.34,123.61,123.81,36038.0,118.9079,119.3109,118.6105,118.8024,36038.0
2015-11-18 12:00:00,123.75,124.29,123.63,123.94,17011.0,118.7448,119.263,118.6297,118.9271,17011.0
2015-11-18 12:30:00,123.88,124.0,123.13,123.18,14868.0,118.8695,118.9847,118.1499,118.1979,14868.0
2015-11-18 13:00:00,123.11,123.75,123.07,123.43,12701.0,118.1307,118.7448,118.0923,118.4377,12701.0
2015-11-18 13:30:00,123.32,123.4,123.07,123.11,14058.0,118.3322,118.409,118.0923,118.1307,14058.0
2015-11-18 14:00:00,123.04,123.69,122.85,123.59,30889.0,118.0635,118.6872,117.8812,118.5913,30889.0
2015-11-18 14:30:00,123.67,124.04,123.59,124.04,14392.0,118.668,119.0231,118.5913,119.0231,14392.0
2015-11-18 15:00:00,123.99,124.45,123.9,124.27,41202.0,118.9751,119.4165,118.8887,119.2438,41202.0
2015-11-18 15:30:00,124.3,124.59,124.14,124.38,75118.0,119.2726,119.5508,119.119,119.3493,75118.0
2015-11-19 09:30:00,118.69,122.79,118.69,121.0,126052.0,113.8895,117.8236,113.8895,116.106,126052.0
2015-11-19 10:00:00,120.97,121.19,120.1,120.91,84322.0,116.0772,116.2883,115.2424,116.0197,84322.0
2015-11-19 10:30:00,120.87,121.0,120.36,120.73,38670.0,115.9813,116.106,115.4919,115.8469,38670.0
2015-11-19 11:00:00,120.68,120.98,120.41,120.82,49894.0,115.799,116.0868,115.5399,115.9333,49894.0
2015-11-19 11:30:00,120.83,120.93,119.42,119.42,31823.0,115.9429,116.0389,114.5899,114.5899,31823.0
2015-11-19 12:00:00,119.42,119.59,119.06,119.33,50114.0,114.5899,114.7531,114.2445,114.5036,50114.0
2015-11-19 12:30:00,119.34,119.5,119.02,119.15,35151.0,114.5132,114.6667,114.2061,114.3309,35151.0
2015-11-19 13:00:00,119.15,120.65,119.06,120.24,162645.0,114.3309,115.7702,114.2445,115.3768,162645.0
2015-11-19 13:30:00,120.16,120.5,119.27,119.29,54105.0,115.3,115.6263,114.446,114.4652,54105.0
2015-11-19 14:00:00,119.28,119.3,118.75,118.97,40893.0,114.4556,114.4748,113.947,114.1581,40893.0
2015-11-19 14:30:00,118.97,119.16,118.47,118.56,69847.0,114.1581,114.3404,113.6784,113.7647,69847.0
2015-11-19 15:00:00,118.58,119.55,118.53,119.5,56295.0,113.7839,114.7147,113.7359,114.6667,56295.0
2015-11-19 15:30:00,119.5,119.55,118.93,119.05,118079.0,114.6667,114.7147,114.1198,114.2349,118079.0
2015-11-20 09:30:00,119.81,121.03,119.73,120.25,57850.0,114.9642,116.1348,114.8874,115.3864,57850.0
2015-11-20 10:00:00,120.12,122.05,120.04,121.33,57092.0,115.2616,117.1136,115.1849,116.4227,57092.0
2015-11-20 10:30:00,121.36,121.74,120.97,121.36,24010.0,116.4515,116.8161,116.0772,116.4515,24010.0
2015-11-20 11:00:00,121.42,121.85,121.21,121.66,19720.0,116.509,116.9216,116.3075,116.7393,19720.0
2015-11-20 11:30:00,121.61,121.75,121.43,121.64,17808.0,116.6914,116.8257,116.5186,116.7201,17808.0
2015-11-20 12:00:00,121.49,122.0,121.47,121.9,14679.0,116.5762,117.0656,116.557,116.9696,14679.0
2015-11-20 12:30:00,121.96,122.34,121.96,122.23,16724.0,117.0272,117.3918,117.0272,117.2863,16724.0
2015-11-20 13:00:00,122.25,122.77,122.25,122.77,27238.0,117.3055,117.8044,117.3055,117.8044,27238.0
2015-11-20 13:30:00,122.69,122.76,122.27,122.46,20593.0,117.7277,117.7948,117.3247,117.507,20593.0
2015-11-20 14:00:00,122.5,122.57,122.04,122.05,41969.0,117.5454,117.6125,117.104,117.1136,41969.0
2015-11-20 14:30:00,122.11,122.63,122.11,122.37,27860.0,117.1711,117.6701,117.1711,117.4206,27860.0
2015-11-20 15:00:00,122.46,122.57,122.07,122.56,27432.0,117.507,117.6125,117.1328,117.6029,27432.0
2015-11-20 15:30:00,122.55,122.78,122.35,122.54,50275.0,117.5933,117.814,117.4014,117.5837,50275.0
2015-11-23 09:30:00,122.74,123.42,121.53,123.29,23031.0,117.7757,118.4281,116.6146,118.3034,23031.0
2015-11-23 10:00:00,123.05,123.86,122.69,123.29,15639.0,118.0731,118.8504,117.7277,118.3034,15639.0
2015-11-23 10:30:00,123.27,124.39,123.04,123.72,20541.0,118.2842,119.3589,118.0635,118.716,20541.0
2015-11-23 11:00:00,123.73,124.41,123.47,124.41,17638.0,118.7256,119.3781,118.4761,119.3781,17638.0
2015-11-23 11:30:00,124.45,125.26,124.36,124.56,50287.0,119.4165,120.1937,119.3301,119.522,50287.0
2015-11-23 12:00:00,124.49,124.56,123.88,124.16,20370.0,119.4549,119.522,118.8695,119.1382,20370.0
2015-11-23 12:30:00,124.3,124.38,123.79,124.27,22749.0,119.2726,119.3493,118.7832,119.2438,22749.0
2015-11-23 13:00:00,124.23,124.86,124.19,124.41,27009.0,119.2054,119.8099,119.167,119.3781,27009.0
2015-11-23 13:30:00,124.49,124.49,123.43,123.81,29624.0,119.4549,119.4549,118.4377,118.8024,29624.0
2015-11-23 14:00:00,123.81,123.91,123.26,123.54,33890.0,118.8024,118.8983,118.2746,118.5433,33890.0
2015-11-23 14:30:00,123.51,123.85,123.51,123.71,33873.0,118.5145,118.8408,118.5145,118.7064,33873.0
2015-11-23 15:00:00,123.65,123.8,123.4,123.45,45188.0,118.6488,118.7928,118.409,118.4569,45188.0
2015-11-23 15:30:00,123.45,123.87,123.27,123.38,110629.0,118.4569,118.8599,118.2842,118.3898,110629.0
2015-11-24 09:30:00,122.57,123.49,122.56,123.09,62288.0,117.6125,118.4953,117.6029,118.1115,62288.0
2015-11-24 10:00:00,122.74,123.22,122.63,122.84,23630.0,117.7757,118.2362,117.6701,117.8716,23630.0
2015-11-24 10:30:00,122.82,122.87,122.12,122.82,65955.0,117.8524,117.9004,117.1807,117.8524,65955.0
2015-11-24 11:00:00,122.82,122.94,122.01,122.38,80029.0,117.8524,117.9676,117.0752,117.4302,80029.0
2015-11-24 11:30:00,122.37,123.71,122.36,123.33,54430.0,117.4206,118.7064,117.411,118.3418,54430.0
2015-11-24 12:00:00,123.33,123.63,122.54,122.84,44719.0,118.3418,118.6297,117.5837,117.8716,44719.0
2015-11-24 12:30:00,122.84,123.6,122.71,123.47,31519.0,117.8716,118.6009,117.7469,118.4761,31519.0
2015-11-24 13:00:00,123.55,123.93,123.47,123.78,33527.0,118.5529,118.9175,118.4761,118.7736,33527.0
2015-11-24 13:30:00,123.82,123.9,123.49,123.72,35567.0,118.812,118.8887,118.4953,118.716,35567.0
2015-11-24 14:00:00,123.72,123.9,123.29,123.66,47639.0,118.716,118.8887,118.3034,118.6584,47639.0
2015-11-24 14:30:00,123.7,124.29,123.57,123.86,51511.0,118.6968,119.263,118.5721,118.8504,51511.0
2015-11-24 15:00:00,123.9,124.38,123.76,124.07,48300.0,118.8887,119.3493,118.7544,119.0519,48300.0
2015-11-24 15:30:00,124.08,124.48,124.01,124.31,135885.0,119.0615,119.4453,118.9943,119.2822,135885.0
2015-11-25 09:30:00,124.11,124.78,122.82,124.34,36893.0,119.0902,119.7331,117.8524,119.3109,36893.0
2015-11-25 10:00:00,124.28,124.56,123.69,123.69,24991.0,119.2534,119.522,118.6872,118.6872,24991.0
2015-11-25 10:30:00,123.7,124.14,123.57,123.67,36808.0,118.6968,119.119,118.5721,118.668,36808.0
2015-11-25 11:00:00,123.7,123.87,122.5,122.55,87983.0,118.6968,118.8599,117.5454,117.5933,87983.0
2015-11-25 11:30:00,122.64,123.12,122.63,122.92,27691.0,117.6797,118.1403,117.6701,117.9484,27691.0
2015-11-25 12:00:00,122.94,124.17,122.87,124.11,34515.0,117.9676,119.1478,117.9004,119.0902,34515.0
2015-11-25 12:30:00,124.13,124.53,124.01,124.43,15863.0,119.1094,119.4933,118.9943,119.3973,15863.0
2015-11-25 13:00:00,124.47,124.62,124.03,124.28,13439.0,119.4357,119.5796,119.0135,119.2534,13439.0
2015-11-25 13:30:00,124.31,124.82,124.24,124.77,24983.0,119.2822,119.7715,119.215,119.7235,24983.0
2015-11-25 14:00:00,124.75,124.95,124.55,124.55,14926.0,119.7044,119.8963,119.5124,119.5124,14926.0
2015-11-25 14:30:00,124.59,124.65,124.0,124.17,15835.0,119.5508,119.6084,118.9847,119.1478,15835.0
2015-11-25 15:00:00,124.14,124.29,123.98,124.01,32088.0,119.119,119.263,118.9655,118.9943,32088.0
2015-11-25 15:30:00,124.01,124.03,123.68,123.76,44603.0,118.9943,119.0135,118.6776,118.7544,44603.0
2015-11-27 09:30:00,124.11,124.65,123.54,124.05,26648.0,119.1858,119.7044,118.6384,119.1282,26648.0
2015-11-27 10:00:00,124.06,125.17,123.76,125.17,10725.0,119.1378,120.2038,118.8497,120.2038,10725.0
2015-11-27 10:30:00,125.08,125.37,124.77,124.9,13733.0,120.1173,120.3958,119.8196,119.9445,13733.0
2015-11-27 11:00:00,124.96,125.25,124.81,125.02,20956.0,120.0021,120.2806,119.8581,120.0597,20956.0
2015-11-27 11:30:00,125.13,125.2,124.83,124.91,20439.0,120.1654,120.2326,119.8773,119.9541,20439.0
2015-11-27 12:00:00,124.93,125.16,124.69,125.15,16038.0,119.9733,120.1942,119.7428,120.1846,16038.0
2015-11-27 12:30:00,125.07,125.08,124.47,124.57,22404.0,120.1077,120.1173,119.5315,119.6276,22404.0
2015-11-30 09:30:00,124.86,125.3,121.94,122.38,61014.0,119.9061,120.3286,117.1019,117.5245,61014.0
2015-11-30 10:00:00,122.35,122.81,121.28,121.28,45949.0,117.4957,117.9374,116.4681,116.4681,45949.0
2015-11-30 10:30:00,121.28,121.78,121.18,121.56,45763.0,116.4681,116.9483,116.3721,116.737,45763.0
2015-11-30 11:00:00,121.38,122.09,121.38,121.42,62996.0,116.5641,117.246,116.5641,116.6026,62996.0
2015-11-30 11:30:00,121.4,121.73,121.27,121.73,14053.0,116.5833,116.9003,116.4585,116.9003,14053.0
2015-11-30 12:00:00,121.75,122.17,121.7,122.16,26170.0,116.9195,117.3228,116.8714,117.3132,26170.0
2015-11-30 12:30:00,122.21,122.21,121.9,121.98,53808.0,117.3612,117.3612,117.0635,117.1403,53808.0
2015-11-30 13:00:00,121.97,122.57,121.86,122.56,39116.0,117.1307,117.7069,117.0251,117.6973,39116.0
2015-11-30 13:30:00,122.43,122.43,121.89,122.24,12228.0,117.5725,117.5725,117.0539,117.39,12228.0
2015-11-30 14:00:00,122.34,122.52,122.12,122.25,22528.0,117.4861,117.6589,117.2748,117.3996,22528.0
2015-11-30 14:30:00,122.24,122.29,121.7,121.76,18010.0,117.39,117.438,116.8714,116.9291,18010.0
2015-11-30 15:00:00,121.68,121.88,121.59,121.87,21589.0,116.8522,117.0443,116.7658,117.0347,21589.0
2015-11-30 15:30:00,121.9,122.14,121.45,121.52,81812.0,117.0635,117.294,116.6314,116.6986,81812.0
2015-12-01 09:30:00,122.69,124.36,122.69,123.98,78531.0,117.8222,119.4259,117.8222,119.061,78531.0
2015-12-01 10:00:00,124.0,124.11,123.28,123.58,44889.0,119.0802,119.1858,118.3888,118.6769,44889.0
2015-12-01 10:30:00,123.51,123.99,123.44,123.77,26886.0,118.6096,119.0706,118.5424,118.8593,26886.0
2015-12-01 11:00:00,123.87,124.01,123.35,123.82,24724.0,118.9553,119.0898,118.456,118.9073,24724.0
2015-12-01 11:30:00,123.9,124.05,123.61,123.68,22898.0,118.9842,119.1282,118.7057,118.7729,22898.0
2015-12-01 12:00:00,123.73,123.9,123.45,123.71,39710.0,118.8209,118.9842,118.552,118.8017,39710.0
2015-12-01 12:30:00,123.7,124.08,123.7,123.88,28479.0,118.7921,119.157,118.7921,118.965,28479.0
2015-12-01 13:00:00,123.87,124.0,123.68,123.9,36197.0,118.9553,119.0802,118.7729,118.9842,36197.0
2015-12-01 13:30:00,123.87,124.25,123.78,124.19,17053.0,118.9553,119.3203,118.8689,119.2627,17053.0
2015-12-01 14:00:00,124.19,124.53,124.08,124.41,23811.0,119.2627,119.5892,119.157,119.4739,23811.0
2015-12-01 14:30:00,124.27,125.05,124.15,124.86,19213.0,119.3395,120.0885,119.2242,119.9061,19213.0
2015-12-01 15:00:00,124.91,125.35,124.89,125.21,20628.0,119.9541,120.3766,119.9349,120.2422,20628.0
2015-12-01 15:30:00,125.25,125.49,125.1,125.3,58256.0,120.2806,120.5111,120.1365,120.3286,58256.0
2015-12-02 09:30:00,125.06,125.89,124.84,125.17,43697.0,120.0981,120.8952,119.8869,120.2038,43697.0
2015-12-02 10:00:00,125.42,125.57,124.85,124.97,24326.0,120.4439,120.5879,119.8965,120.0117,24326.0
2015-12-02 10:30:00,124.77,125.27,124.61,124.93,40846.0,119.8196,120.2998,119.666,119.9733,40846.0
2015-12-02 11:00:00,124.86,124.86,124.18,124.41,22834.0,119.9061,119.9061,119.253,119.4739,22834.0
2015-12-02 11:30:00,124.35,124.45,123.61,123.69,29863.0,119.4163,119.5123,118.7057,118.7825,29863.0
2015-12-02 12:00:00,123.76,124.14,123.72,124.0,14327.0,118.8497,119.2146,118.8113,119.0802,14327.0
2015-12-02 12:30:00,123.93,124.36,123.87,124.36,10406.0,119.013,119.4259,118.9553,119.4259,10406.0
2015-12-02 13:00:00,124.25,124.64,124.24,124.58,13734.0,119.3203,119.6948,119.3107,119.6372,13734.0
2015-12-02 13:30:00,124.62,124.62,123.91,123.91,13668.0,119.6756,119.6756,118.9938,118.9938,13668.0
2015-12-02 14:00:00,123.98,123.98,123.22,123.38,17625.0,119.061,119.061,118.3311,118.4848,17625.0
2015-12-02 14:30:00,123.26,123.3,122.79,122.89,15546.0,118.3696,118.408,117.9182,118.0142,15546.0
2015-12-02 15:00:00,122.81,123.46,122.81,123.17,19403.0,117.9374,118.5616,117.9374,118.2831,19403.0
2015-12-02 15:30:00,123.19,123.3,122.67,122.94,48199.0,118.3023,118.408,117.803,118.0622,48199.0
2015-12-03 09:30:00,123.08,123.42,120.89,121.08,46290.0,118.1967,118.5232,116.0936,116.276,46290.0
2015-12-03 10:00:00,121.04,121.47,120.41,120.76,40722.0,116.2376,116.6506,115.6326,115.9687,40722.0
2015-12-03 10:30:00,120.81,120.98,120.37,120.69,39935.0,116.0168,116.18,115.5942,115.9015,39935.0
2015-12-03 11:00:00,120.73,121.28,120.65,121.16,33545.0,115.9399,116.4681,115.8631,116.3529,33545.0
2015-12-03 11:30:00,121.15,121.24,120.64,120.73,15959.0,116.3433,116.4297,115.8535,115.9399,15959.0
2015-12-03 12:00:00,120.73,120.75,119.25,119.43,20109.0,115.9399,115.9591,114.5187,114.6915,20109.0
2015-12-03 12:30:00,119.45,120.25,119.42,119.64,38609.0,114.7107,115.479,114.6819,114.8932,38609.0
2015-12-03 13:00:00,119.62,119.62,119.2,119.2,24549.0,114.874,114.874,114.4706,114.4706,24549.0
2015-12-03 13:30:00,119.31,119.31,117.98,118.05,26152.0,114.5763,114.5763,113.299,113.3663,26152.0
2015-12-03 14:00:00,118.04,118.11,117.08,117.08,36016.0,113.3567,113.4239,112.4347,112.4347,36016.0
2015-12-03 14:30:00,117.06,117.76,116.71,117.62,49195.0,112.4155,113.0878,112.0794,112.9533,49195.0
2015-12-03 15:00:00,117.7,118.74,117.5,118.4,94519.0,113.0301,114.0289,112.8381,113.7024,94519.0
2015-12-03 15:30:00,118.41,118.57,117.96,118.24,120793.0,113.712,113.8656,113.2798,113.5487,120793.0
2015-12-04 09:30:00,118.76,120.4,118.11,119.01,76382.0,114.0481,115.623,113.4239,114.2882,76382.0
2015-12-04 10:00:00,119.0,119.0,118.16,118.75,33120.0,114.2786,114.2786,113.4719,114.0385,33120.0
2015-12-04 10:30:00,118.63,119.15,118.59,118.86,36508.0,113.9233,114.4226,113.8848,114.1441,36508.0
2015-12-04 11:00:00,118.89,119.05,118.47,118.59,23106.0,114.1729,114.3266,113.7696,113.8848,23106.0
2015-12-04 11:30:00,118.57,118.72,117.93,117.93,19035.0,113.8656,114.0097,113.251,113.251,19035.0
2015-12-04 12:00:00,117.93,118.24,117.91,118.05,19963.0,113.251,113.5487,113.2318,113.3663,19963.0
2015-12-04 12:30:00,118.02,119.07,118.02,118.91,24025.0,113.3375,114.3458,113.3375,114.1921,24025.0
2015-12-04 13:00:00,119.03,119.66,118.97,119.44,41456.0,114.3074,114.9124,114.2498,114.7011,41456.0
2015-12-04 13:30:00,119.49,119.5,119.08,119.32,18234.0,114.7491,114.7587,114.3554,114.5859,18234.0
2015-12-04 14:00:00,119.22,119.37,118.81,119.14,20402.0,114.4898,114.6339,114.0961,114.413,20402.0
2015-12-04 14:30:00,119.1,119.31,118.95,119.14,23475.0,114.3746,114.5763,114.2306,114.413,23475.0
2015-12-04 15:00:00,119.18,119.63,118.99,119.36,28734.0,114.4514,114.8836,114.269,114.6243,28734.0
2015-12-04 15:30:00,119.36,119.54,119.14,119.44,88668.0,114.6243,114.7971,114.413,114.7011,88668.0
2015-12-07 09:30:00,119.33,119.59,118.44,118.77,50946.0,114.5955,114.8452,113.7408,114.0577,50946.0
2015-12-07 10:00:00,118.7,118.8,117.93,118.03,20094.0,113.9905,114.0865,113.251,113.3471,20094.0
2015-12-07 10:30:00,117.97,118.08,117.38,117.46,37742.0,113.2894,113.3951,112.7228,112.7997,37742.0
2015-12-07 11:00:00,117.47,117.59,117.17,117.25,28609.0,112.8093,112.9245,112.5212,112.598,28609.0
2015-12-07 11:30:00,117.33,117.93,117.33,117.64,13309.0,112.6748,113.251,112.6748,112.9725,13309.0
2015-12-07 12:00:00,117.57,117.73,117.33,117.61,12834.0,112.9053,113.059,112.6748,112.9437,12834.0
2015-12-07 12:30:00,117.55,117.6,116.91,116.96,15826.0,112.8861,112.9341,112.2715,112.3195,15826.0
2015-12-07 13:00:00,117.07,117.56,116.97,117.25,17431.0,112.4251,112.8957,112.3291,112.598,17431.0
2015-12-07 13:30:00,117.24,117.34,116.89,117.34,23012.0,112.5884,112.6844,112.2523,112.6844,23012.0
2015-12-07 14:00:00,117.27,117.51,117.08,117.12,30481.0,112.6172,112.8477,112.4347,112.4732,30481.0
2015-12-07 14:30:00,117.17,117.19,116.55,116.58,19094.0,112.5212,112.5404,111.9258,111.9546,19094.0
2015-12-07 15:00:00,116.54,116.86,116.46,116.8,29396.0,111.9162,112.2235,111.8393,112.1659,29396.0
2015-12-07 15:30:00,116.84,117.29,116.76,117.1,78527.0,112.2043,112.6364,112.1274,112.454,78527.0
2015-12-08 09:30:00,115.91,117.96,115.02,116.73,44841.0,111.3112,113.2798,110.4565,112.0986,44841.0
2015-12-08 10:00:00,116.64,117.43,116.49,116.82,24738.0,112.0122,112.7709,111.8682,112.1851,24738.0
2015-12-08 10:30:00,116.74,117.76,116.72,117.52,26854.0,112.1082,113.0878,112.089,112.8573,26854.0
2015-12-08 11:00:00,117.66,118.81,117.66,118.66,50671.0,112.9917,114.0961,112.9917,113.9521,50671.0
2015-12-08 11:30:00,118.59,119.23,118.34,119.23,33361.0,113.8848,114.4994,113.6448,114.4994,33361.0
2015-12-08 12:00:00,119.06,119.14,118.57,119.0,25642.0,114.3362,114.413,113.8656,114.2786,25642.0
2015-12-08 12:30:00,119.0,119.39,118.86,119.28,21086.0,114.2786,114.6531,114.1441,114.5475,21086.0
2015-12-08 13:00:00,119.32,119.59,118.98,119.39,17884.0,114.5859,114.8452,114.2594,114.6531,17884.0
2015-12-08 13:30:00,119.51,119.84,119.38,119.84,28071.0,114.7683,115.0852,114.6435,115.0852,28071.0
2015-12-08 14:00:00,119.72,120.35,119.54,119.7,23335.0,114.97,115.575,114.7971,114.9508,23335.0
2015-12-08 14:30:00,119.73,119.98,119.36,119.68,28984.0,114.9796,115.2197,114.6243,114.9316,28984.0
2015-12-08 15:00:00,119.68,120.2,119.44,120.13,45994.0,114.9316,115.431,114.7011,115.3637,45994.0
2015-12-08 15:30:00,120.14,120.5,119.83,120.27,136169.0,115.3733,115.7191,115.0756,115.4982,136169.0
2015-12-09 09:30:00,119.45,122.81,119.45,122.68,43123.0,114.7107,117.9374,114.7107,117.8126,43123.0
2015-12-09 10:00:00,122.39,122.49,121.5,121.85,55552.0,117.5341,117.6301,116.6794,117.0155,55552.0
2015-12-09 10:30:00,121.8,122.57,121.38,121.38,30280.0,116.9675,117.7069,116.5641,116.5641,30280.0
2015-12-09 11:00:00,121.48,121.58,120.42,120.85,28430.0,116.6602,116.7562,115.6422,116.0552,28430.0
2015-12-09 11:30:00,120.86,120.94,119.89,119.89,14324.0,116.0648,116.1416,115.1333,115.1333,14324.0
2015-12-09 12:00:00,119.97,120.15,119.09,119.29,21598.0,115.2101,115.3829,114.365,114.5571,21598.0
2015-12-09 12:30:00,119.12,119.34,118.63,119.19,42917.0,114.3938,114.6051,113.9233,114.461,42917.0
2015-12-09 13:00:00,119.24,119.64,119.08,119.24,19035.0,114.509,114.8932,114.3554,114.509,19035.0
2015-12-09 13:30:00,119.2,119.84,119.18,119.59,16605.0,114.4706,115.0852,114.4514,114.8452,16605.0
2015-12-09 14:00:00,119.64,119.64,118.72,119.01,23874.0,114.8932,114.8932,114.0097,114.2882,23874.0
2015-12-09 14:30:00,119.04,119.33,118.53,118.65,41392.0,114.317,114.5955,113.8272,113.9425,41392.0
2015-12-09 15:00:00,118.53,118.96,118.39,118.96,43391.0,113.8272,114.2402,113.6928,114.2402,43391.0
2015-12-09 15:30:00,118.98,119.19,118.68,118.76,95260.0,114.2594,114.461,113.9713,114.0481,95260.0
2015-12-10 09:30:00,118.83,121.19,118.83,119.76,30265.0,114.1153,116.3817,114.1153,115.0084,30265.0
2015-12-10 10:00:00,119.83,120.41,119.29,120.15,24843.0,115.0756,115.6326,114.5571,115.3829,24843.0
2015-12-10 10:30:00,120.39,120.82,120.04,120.82,15967.0,115.6134,116.0264,115.2773,116.0264,15967.0
2015-12-10 11:00:00,120.73,121.68,120.68,121.34,19621.0,115.9399,116.8522,115.8919,116.5257,19621.0
2015-12-10 11:30:00,121.36,121.37,120.94,121.07,12180.0,116.5449,116.5545,116.1416,116.2664,12180.0
2015-12-10 12:00:00,121.17,121.24,120.94,121.17,11626.0,116.3625,116.4297,116.1416,116.3625,11626.0
2015-12-10 12:30:00,121.07,121.61,120.92,121.56,17191.0,116.2664,116.785,116.1224,116.737,17191.0
2015-12-10 13:00:00,121.48,121.83,121.4,121.79,11267.0,116.6602,116.9963,116.5833,116.9579,11267.0
2015-12-10 13:30:00,121.75,121.95,121.55,121.55,8865.0,116.9195,117.1115,116.7274,116.7274,8865.0
2015-12-10 14:00:00,121.54,121.8,121.18,121.71,16872.0,116.7178,116.9675,116.3721,116.881,16872.0
2015-12-10 14:30:00,121.71,121.96,121.33,121.53,15295.0,116.881,117.1211,116.5161,116.7082,15295.0
2015-12-10 15:00:00,121.4,121.44,120.81,121.14,34871.0,116.5833,116.6218,116.0168,116.3337,34871.0
2015-12-10 15:30:00,121.15,121.4,120.93,121.15,71223.0,116.3433,116.5833,116.132,116.3433,71223.0
2015-12-11 09:30:00,119.94,120.52,119.3,119.92,17489.0,115.1813,115.7383,114.5667,115.1621,17489.0
2015-12-11 10:00:00,119.68,120.54,119.48,120.24,32707.0,114.9316,115.7575,114.7395,115.4694,32707.0
2015-12-11 10:30:00,120.26,120.34,119.77,119.94,26196.0,115.4886,115.5654,115.018,115.1813,26196.0
2015-12-11 11:00:00,119.75,120.69,119.52,120.64,26046.0,114.9988,115.9015,114.7779,115.8535,26046.0
2015-12-11 11:30:00,120.53,121.27,120.5,121.13,26245.0,115.7479,116.4585,115.7191,116.3241,26245.0
2015-12-11 12:00:00,120.96,120.99,119.55,119.81,31138.0,116.1608,116.1896,114.8067,115.0564,31138.0
2015-12-11 12:30:00,119.64,119.9,119.35,119.5,29714.0,114.8932,115.1429,114.6147,114.7587,29714.0
2015-12-11 13:00:00,119.5,120.08,119.41,119.59,12458.0,114.7587,115.3157,114.6723,114.8452,12458.0
2015-12-11 13:30:00,119.61,120.02,119.45,119.83,20727.0,114.8644,115.2581,114.7107,115.0756,20727.0
2015-12-11 14:00:00,119.83,120.47,119.52,120.0,27599.0,115.0756,115.6902,114.7779,115.2389,27599.0
2015-12-11 14:30:00,120.02,120.2,119.82,119.99,21657.0,115.2581,115.431,115.066,115.2293,21657.0
2015-12-11 15:00:00,119.98,120.13,119.32,119.61,24538.0,115.2197,115.3637,114.5859,114.8644,24538.0
2015-12-11 15:30:00,119.61,119.85,119.31,119.51,78090.0,114.8644,115.0948,114.5763,114.7683,78090.0
2015-12-14 09:30:00,119.72,120.7,118.34,118.62,99461.0,114.97,115.9111,113.6448,113.9136,99461.0
2015-12-14 10:00:00,118.71,118.77,116.71,116.81,38793.0,114.0001,114.0577,112.0794,112.1755,38793.0
2015-12-14 10:30:00,116.8,116.85,115.37,115.5,63630.0,112.1659,112.2139,110.7926,110.9174,63630.0
2015-12-14 11:00:00,115.27,115.27,114.1,114.56,58061.0,110.6966,110.6966,109.573,110.0147,58061.0
2015-12-14 11:30:00,114.57,115.49,113.83,115.27,50390.0,110.0243,110.9078,109.3137,110.6966,50390.0
2015-12-14 12:00:00,115.18,116.36,114.86,116.27,68718.0,110.6101,111.7433,110.3028,111.6569,68718.0
2015-12-14 12:30:00,116.15,116.44,115.49,116.05,33742.0,111.5416,111.8201,110.9078,111.4456,33742.0
2015-12-14 13:00:00,115.96,116.16,115.51,115.61,9563.0,111.3592,111.5513,110.927,111.0231,9563.0
2015-12-14 13:30:00,115.53,115.64,115.16,115.33,8106.0,110.9462,111.0519,110.5909,110.7542,8106.0
2015-12-14 14:00:00,115.41,115.58,114.86,115.56,30127.0,110.831,110.9943,110.3028,110.9751,30127.0
2015-12-14 14:30:00,115.51,116.22,115.41,115.75,63192.0,110.927,111.6089,110.831,111.1575,63192.0
2015-12-14 15:00:00,115.87,116.01,115.75,116.0,53853.0,111.2728,111.4072,111.1575,111.3976,53853.0
2015-12-14 15:30:00,115.92,116.21,115.8,116.16,129599.0,111.3208,111.5993,111.2055,111.5513,129599.0
2015-12-15 09:30:00,117.46,118.38,116.82,118.38,45524.0,112.7997,113.6832,112.1851,113.6832,45524.0
2015-12-15 10:00:00,118.36,118.62,117.63,117.75,25353.0,113.664,113.9136,112.9629,113.0782,25353.0
2015-12-15 10:30:00,117.66,117.83,117.01,117.14,15597.0,112.9917,113.155,112.3675,112.4924,15597.0
2015-12-15 11:00:00,117.12,117.72,116.89,117.57,19373.0,112.4732,113.0494,112.2523,112.9053,19373.0
2015-12-15 11:30:00,117.62,117.7,116.92,117.0,19258.0,112.9533,113.0301,112.2811,112.3579,19258.0
2015-12-15 12:00:00,116.99,117.24,116.84,117.07,25797.0,112.3483,112.5884,112.2043,112.4251,25797.0
2015-12-15 12:30:00,117.15,117.72,117.09,117.41,15649.0,112.502,113.0494,112.4444,112.7517,15649.0
2015-12-15 13:00:00,117.4,117.49,116.85,116.9,31551.0,112.7421,112.8285,112.2139,112.2619,31551.0
2015-12-15 13:30:00,116.99,118.01,116.93,117.91,9842.0,112.3483,113.3278,112.2907,113.2318,9842.0
2015-12-15 14:00:00,117.81,118.21,117.67,118.0,10149.0,113.1358,113.5199,113.0013,113.3182,10149.0
2015-12-15 14:30:00,118.06,118.26,117.69,118.21,10380.0,113.3759,113.5679,113.0205,113.5199,10380.0
2015-12-15 15:00:00,118.31,118.31,117.93,117.99,15286.0,113.6159,113.6159,113.251,113.3086,15286.0
2015-12-15 15:30:00,117.95,118.52,117.82,118.3,47833.0,113.2702,113.8176,113.1454,113.6063,47833.0
2015-12-16 09:30:00,119.55,120.64,119.08,119.6,43869.0,114.8067,115.8535,114.3554,114.8548,43869.0
2015-12-16 10:00:00,119.51,120.11,119.46,119.93,30442.0,114.7683,115.3445,114.7203,115.1717,30442.0
2015-12-16 10:30:00,119.81,119.81,118.45,118.45,16888.0,115.0564,115.0564,113.7504,113.7504,16888.0
2015-12-16 11:00:00,118.3,118.52,117.71,117.71,54110.0,113.6063,113.8176,113.0398,113.0398,54110.0
2015-12-16 11:30:00,117.71,118.14,117.62,117.78,13282.0,113.0398,113.4527,112.9533,113.107,13282.0
2015-12-16 12:00:00,117.69,117.85,117.01,117.18,17968.0,113.0205,113.1742,112.3675,112.5308,17968.0
2015-12-16 12:30:00,117.11,117.21,116.13,116.13,19854.0,112.4636,112.5596,111.5224,111.5224,19854.0
2015-12-16 13:00:00,116.19,116.2,115.51,115.73,55631.0,111.5801,111.5897,110.927,111.1383,55631.0
2015-12-16 13:30:00,115.77,116.11,115.51,115.58,34270.0,111.1767,111.5032,110.927,110.9943,34270.0
2015-12-16 14:00:00,115.58,116.79,114.96,115.86,60197.0,110.9943,112.1563,110.3989,111.2632,60197.0
2015-12-16 14:30:00,115.9,116.67,115.52,116.47,44635.0,111.3016,112.041,110.9366,111.849,44635.0
2015-12-16 15:00:00,116.52,116.6,115.83,116.04,33393.0,111.897,111.9738,111.2343,111.436,33393.0
2015-12-16 15:30:00,116.17,116.85,116.11,116.76,105767.0,111.5609,112.2139,111.5032,112.1274,105767.0
2015-12-17 09:30:00,116.58,117.6,115.66,117.6,42892.0,111.9546,112.9341,111.0711,112.9341,42892.0
2015-12-17 10:00:00,117.53,118.24,117.0,118.1,22526.0,112.8669,113.5487,112.3579,113.4143,22526.0
2015-12-17 10:30:00,118.09,118.44,116.74,117.48,29312.0,113.4047,113.7408,112.1082,112.8189,29312.0
2015-12-17 11:00:00,117.33,117.44,116.15,116.41,16110.0,112.6748,112.7805,111.5416,111.7913,16110.0
2015-12-17 11:30:00,116.49,117.55,116.37,117.55,68427.0,111.8682,112.8861,111.7529,112.8861,68427.0
2015-12-17 12:00:00,117.52,117.8,117.14,117.26,11700.0,112.8573,113.1262,112.4924,112.6076,11700.0
2015-12-17 12:30:00,117.16,117.39,116.68,117.07,11665.0,112.5116,112.7324,112.0506,112.4251,11665.0
2015-12-17 13:00:00,117.0,117.64,116.92,117.23,75952.0,112.3579,112.9725,112.2811,112.5788,75952.0
2015-12-17 13:30:00,117.24,117.4,116.71,116.79,29861.0,112.5884,112.7421,112.0794,112.1563,29861.0
2015-12-17 14:00:00,116.95,116.95,116.08,116.51,27676.0,112.3099,112.3099,111.4744,111.8874,27676.0
2015-12-17 14:30:00,116.51,116.8,116.03,116.54,21921.0,111.8874,112.1659,111.4264,111.9162,21921.0
2015-12-17 15:00:00,116.58,116.67,116.02,116.52,21734.0,111.9546,112.041,111.4168,111.897,21734.0
2015-12-17 15:30:00,116.36,116.87,116.14,116.14,85043.0,111.7433,112.2331,111.532,111.532,85043.0
2015-12-18 09:30:00,116.31,117.27,115.66,116.39,103918.0,111.6953,112.6172,111.0711,111.7721,103918.0
2015-12-18 10:00:00,116.51,116.68,115.77,115.88,21365.0,111.8874,112.0506,111.1767,111.2824,21365.0
2015-12-18 10:30:00,115.89,116.64,115.68,116.64,16107.0,111.292,112.0122,111.0903,112.0122,16107.0
2015-12-18 11:00:00,116.7,116.7,116.07,116.19,20814.0,112.0698,112.0698,111.4648,111.5801,20814.0
2015-12-18 11:30:00,116.25,116.34,116.01,116.34,13393.0,111.6377,111.7241,111.4072,111.7241,13393.0
2015-12-18 12:00:00,116.35,116.57,116.01,116.15,16271.0,111.7337,111.945,111.4072,111.5416,16271.0
2015-12-18 12:30:00,116.08,116.08,115.57,115.68,9897.0,111.4744,111.4744,110.9847,111.0903,9897.0
2015-12-18 13:00:00,115.66,116.01,115.62,115.82,16629.0,111.0711,111.4072,111.0327,111.2247,16629.0
2015-12-18 13:30:00,115.8,115.83,115.39,115.71,15844.0,111.2055,111.2343,110.8118,111.1191,15844.0
2015-12-18 14:00:00,115.54,116.04,115.54,115.65,16140.0,110.9558,111.436,110.9558,111.0615,16140.0
2015-12-18 14:30:00,115.71,115.71,115.09,115.1,19101.0,111.1191,111.1191,110.5237,110.5333,19101.0
2015-12-18 15:00:00,115.17,115.48,114.8,115.32,30532.0,110.6005,110.8982,110.2452,110.7446,30532.0
2015-12-18 15:30:00,115.29,115.4,114.88,115.0,109233.0,110.7158,110.8214,110.322,110.4373,109233.0
2015-12-21 09:30:00,115.24,117.08,115.21,116.74,60653.0,110.6678,112.4347,110.6389,112.1082,60653.0
2015-12-21 10:00:00,116.98,119.11,116.97,118.39,51740.0,112.3387,114.3842,112.3291,113.6928,51740.0
2015-12-21 10:30:00,118.36,119.63,118.33,119.63,37745.0,113.664,114.8836,113.6352,114.8836,37745.0
2015-12-21 11:00:00,119.67,119.73,118.88,119.0,28348.0,114.922,114.9796,114.1633,114.2786,28348.0
2015-12-21 11:30:00,119.0,119.14,117.91,118.27,30268.0,114.2786,114.413,113.2318,113.5775,30268.0
2015-12-21 12:00:00,118.3,118.73,118.18,118.59,14993.0,113.6063,114.0193,113.4911,113.8848,14993.0
2015-12-21 12:30:00,118.81,119.05,118.43,118.91,15714.0,114.0961,114.3266,113.7312,114.1921,15714.0
2015-12-21 13:00:00,118.95,119.19,118.41,118.57,19818.0,114.2306,114.461,113.712,113.8656,19818.0
2015-12-21 13:30:00,118.61,119.13,118.61,119.02,14941.0,113.904,114.4034,113.904,114.2978,14941.0
2015-12-21 14:00:00,118.97,119.47,118.97,119.06,23126.0,114.2498,114.7299,114.2498,114.3362,23126.0
2015-12-21 14:30:00,119.07,119.12,118.8,119.01,23967.0,114.3458,114.3938,114.0865,114.2882,23967.0
2015-12-21 15:00:00,118.94,119.03,118.42,118.65,25234.0,114.221,114.3074,113.7216,113.9425,25234.0
2015-12-21 15:30:00,118.64,119.19,118.62,119.13,106343.0,113.9329,114.461,113.9136,114.4034,106343.0
2015-12-22 09:30:00,119.37,120.11,116.8,117.14,44173.0,114.6339,115.3445,112.1659,112.4924,44173.0
2015-12-22 10:00:00,117.13,117.32,116.44,116.57,29086.0,112.4828,112.6652,111.8201,111.945,29086.0
2015-12-22 10:30:00,116.46,116.96,116.37,116.72,19545.0,111.8393,112.3195,111.7529,112.089,19545.0
2015-12-22 11:00:00,116.76,117.3,116.74,117.26,28019.0,112.1274,112.646,112.1082,112.6076,28019.0
2015-12-22 11:30:00,117.21,117.71,117.03,117.53,21447.0,112.5596,113.0398,112.3867,112.8669,21447.0
2015-12-22 12:00:00,117.61,117.71,116.79,116.93,14190.0,112.9437,113.0398,112.1563,112.2907,14190.0
2015-12-22 12:30:00,116.93,117.41,116.81,117.31,18729.0,112.2907,112.7517,112.1755,112.6556,18729.0
2015-12-22 13:00:00,117.36,117.46,116.96,117.22,14900.0,112.7036,112.7997,112.3195,112.5692,14900.0
2015-12-22 13:30:00,117.17,118.57,117.15,118.51,39360.0,112.5212,113.8656,112.502,113.808,39360.0
2015-12-22 14:00:00,118.51,119.05,118.23,118.35,40901.0,113.808,114.3266,113.5391,113.6544,40901.0
2015-12-22 14:30:00,118.36,118.49,118.08,118.39,18148.0,113.664,113.7888,113.3951,113.6928,18148.0
2015-12-22 15:00:00,118.47,118.77,118.06,118.14,27736.0,113.7696,114.0577,113.3759,113.4527,27736.0
2015-12-22 15:30:00,118.03,118.38,117.65,117.85,72113.0,113.3471,113.6832,112.9821,113.1742,72113.0
2015-12-23 09:30:00,118.65,119.65,118.15,118.63,47898.0,113.9425,114.9028,113.4623,113.9233,47898.0
2015-12-23 10:00:00,118.92,119.97,118.91,119.97,43334.0,114.2017,115.2101,114.1921,115.2101,43334.0
2015-12-23 10:30:00,119.95,121.6,119.63,121.57,53768.0,115.1909,116.7754,114.8836,116.7466,53768.0
2015-12-23 11:00:00,121.67,121.67,121.13,121.24,36573.0,116.8426,116.8426,116.3241,116.4297,36573.0
2015-12-23 11:30:00,121.23,121.23,120.59,120.95,23656.0,116.4201,116.4201,115.8055,116.1512,23656.0
2015-12-23 12:00:00,121.05,121.73,120.98,121.53,32017.0,116.2472,116.9003,116.18,116.7082,32017.0
2015-12-23 12:30:00,121.54,122.07,121.53,122.07,24986.0,116.7178,117.2268,116.7082,117.2268,24986.0
2015-12-23 13:00:00,122.06,122.06,121.11,121.11,26579.0,117.2172,117.2172,116.3049,116.3049,26579.0
2015-12-23 13:30:00,121.03,121.64,121.03,121.42,29750.0,116.228,116.8138,116.228,116.6026,29750.0
2015-12-23 14:00:00,121.51,121.61,120.85,121.09,49037.0,116.689,116.785,116.0552,116.2856,49037.0
2015-12-23 14:30:00,121.1,121.72,120.99,121.69,23978.0,116.2953,116.8907,116.1896,116.8618,23978.0
2015-12-23 15:00:00,121.69,121.69,121.03,121.32,37618.0,116.8618,116.8618,116.228,116.5065,37618.0
2015-12-23 15:30:00,121.32,121.35,120.96,121.1,68548.0,116.5065,116.5353,116.1608,116.2953,68548.0
2015-12-24 09:30:00,120.67,122.15,120.5,121.34,25918.0,115.8823,117.3036,115.7191,116.5257,25918.0
2015-12-24 10:00:00,121.3,121.5,120.51,120.92,18740.0,116.4873,116.6794,115.7287,116.1224,18740.0
2015-12-24 10:30:00,120.81,120.93,120.39,120.44,18310.0,116.0168,116.132,115.6134,115.6614,18310.0
2015-12-24 11:00:00,120.53,120.53,120.04,120.08,11889.0,115.7479,115.7479,115.2773,115.3157,11889.0
2015-12-24 11:30:00,120.06,120.57,119.79,120.52,19943.0,115.2965,115.7863,115.0372,115.7383,19943.0
2015-12-24 12:00:00,120.45,121.09,120.38,121.09,8569.0,115.671,116.2856,115.6038,116.2856,8569.0
2015-12-24 12:30:00,121.14,121.42,120.56,120.64,31748.0,116.3337,116.6026,115.7767,115.8535,31748.0
2015-12-28 09:30:00,119.96,120.55,119.23,119.51,17393.0,115.2005,115.7671,114.4994,114.7683,17393.0
2015-12-28 10:00:00,119.45,119.45,118.46,118.61,13079.0,114.7107,114.7107,113.76,113.904,13079.0
2015-12-28 10:30:00,118.51,118.71,118.21,118.71,12201.0,113.808,114.0001,113.5199,114.0001,12201.0
2015-12-28 11:00:00,118.71,119.55,118.61,119.48,14456.0,114.0001,114.8067,113.904,114.7395,14456.0
2015-12-28 11:30:00,119.45,119.93,119.37,119.57,12107.0,114.7107,115.1717,114.6339,114.826,12107.0
2015-12-28 12:00:00,119.51,119.62,118.91,119.11,9654.0,114.7683,114.874,114.1921,114.3842,9654.0
2015-12-28 12:30:00,119.05,119.06,118.65,118.82,11000.0,114.3266,114.3362,113.9425,114.1057,11000.0
2015-12-28 13:00:00,118.83,119.1,118.67,119.1,8622.0,114.1153,114.3746,113.9617,114.3746,8622.0
2015-12-28 13:30:00,119.09,119.26,118.6,118.81,14195.0,114.365,114.5283,113.8944,114.0961,14195.0
2015-12-28 14:00:00,118.66,118.93,118.64,118.7,12806.0,113.9521,114.2113,113.9329,113.9905,12806.0
2015-12-28 14:30:00,118.72,118.95,118.63,118.85,12775.0,114.0097,114.2306,113.9233,114.1345,12775.0
2015-12-28 15:00:00,118.92,119.29,118.85,119.26,37495.0,114.2017,114.5571,114.1345,114.5283,37495.0
2015-12-28 15:30:00,119.23,119.51,119.09,119.36,113092.0,114.4994,114.7683,114.365,114.6243,113092.0
2015-12-29 09:30:00,120.0,121.06,119.44,121.04,72106.0,115.2389,116.2568,114.7011,116.2376,72106.0
2015-12-29 10:00:00,121.14,121.27,120.28,120.76,55491.0,116.3337,116.4585,115.5078,115.9687,55491.0
2015-12-29 10:30:00,120.91,121.03,120.25,120.42,39489.0,116.1128,116.228,115.479,115.6422,39489.0
2015-12-29 11:00:00,120.44,121.28,120.44,121.1,41451.0,115.6614,116.4681,115.6614,116.2953,41451.0
2015-12-29 11:30:00,121.19,121.3,120.6,120.68,42237.0,116.3817,116.4873,115.8151,115.8919,42237.0
2015-12-29 12:00:00,120.74,120.87,120.4,120.58,41223.0,115.9495,116.0744,115.623,115.7959,41223.0
2015-12-29 12:30:00,120.46,121.28,120.46,121.14,25369.0,115.6806,116.4681,115.6806,116.3337,25369.0
2015-12-29 13:00:00,121.14,121.39,120.93,121.07,33367.0,116.3337,116.5737,116.132,116.2664,33367.0
2015-12-29 13:30:00,121.1,121.56,120.84,121.33,31874.0,116.2953,116.737,116.0456,116.5161,31874.0
2015-12-29 14:00:00,121.33,121.48,121.01,121.31,30931.0,116.5161,116.6602,116.2088,116.4969,30931.0
2015-12-29 14:30:00,121.34,121.43,120.84,121.04,31851.0,116.5257,116.6122,116.0456,116.2376,31851.0
2015-12-29 15:00:00,121.04,121.68,121.0,121.65,49549.0,116.2376,116.8522,116.1992,116.8234,49549.0
2015-12-29 15:30:00,121.66,121.81,121.33,121.41,116412.0,116.833,116.9771,116.5161,116.593,116412.0
2015-12-30 09:30:00,121.29,121.86,120.37,121.13,17139.0,116.4777,117.0251,115.5942,116.3241,17139.0
2015-12-30 10:00:00,121.1,121.52,120.59,120.73,11252.0,116.2953,116.6986,115.8055,115.9399,11252.0
2015-12-30 10:30:00,120.59,121.3,120.51,121.3,15450.0,115.8055,116.4873,115.7287,116.4873,15450.0
2015-12-30 11:00:00,121.38,121.94,121.29,121.49,11849.0,116.5641,117.1019,116.4777,116.6698,11849.0
2015-12-30 11:30:00,121.49,121.6,121.27,121.36,13525.0,116.6698,116.7754,116.4585,116.5449,13525.0
2015-12-30 12:00:00,121.39,121.42,120.85,121.13,6836.0,116.5737,116.6026,116.0552,116.3241,6836.0
2015-12-30 12:30:00,121.05,121.25,120.88,120.97,9977.0,116.2472,116.4393,116.084,116.1704,9977.0
2015-12-30 13:00:00,121.0,121.06,120.51,120.53,6845.0,116.1992,116.2568,115.7287,115.7479,6845.0
2015-12-30 13:30:00,120.59,120.99,120.56,120.56,7400.0,115.8055,116.1896,115.7767,115.7767,7400.0
2015-12-30 14:00:00,120.63,120.68,120.38,120.43,14427.0,115.8439,115.8919,115.6038,115.6518,14427.0
2015-12-30 14:30:00,120.46,120.56,120.14,120.33,15015.0,115.6806,115.7767,115.3733,115.5558,15015.0
2015-12-30 15:00:00,120.38,120.86,120.36,120.41,13107.0,115.6038,116.0648,115.5846,115.6326,13107.0
2015-12-30 15:30:00,120.37,120.4,119.85,120.04,27400.0,115.5942,115.623,115.0948,115.2773,27400.0
2015-12-31 09:30:00,119.1,120.29,118.84,119.86,24897.0,114.3746,115.5174,114.1249,115.1044,24897.0
2015-12-31 10:00:00,119.86,120.18,119.55,119.84,14431.0,115.1044,115.4118,114.8067,115.0852,14431.0
2015-12-31 10:30:00,119.81,120.77,119.79,120.77,19689.0,115.0564,115.9783,115.0372,115.9783,19689.0
2015-12-31 11:00:00,120.88,121.16,120.58,120.76,16266.0,116.084,116.3529,115.7959,115.9687,16266.0
2015-12-31 11:30:00,120.77,120.92,120.46,120.48,17947.0,115.9783,116.1224,115.6806,115.6999,17947.0
2015-12-31 12:00:00,120.5,120.76,120.45,120.62,5415.0,115.7191,115.9687,115.671,115.8343,5415.0
2015-12-31 12:30:00,120.66,120.66,120.3,120.44,7179.0,115.8727,115.8727,115.527,115.6614,7179.0
2015-12-31 13:00:00,120.3,120.35,119.76,119.76,13748.0,115.527,115.575,115.0084,115.0084,13748.0
2015-12-31 13:30:00,119.93,120.29,119.91,120.21,5401.0,115.1717,115.5174,115.1525,115.4406,5401.0
2015-12-31 14:00:00,120.33,120.44,119.85,119.85,7761.0,115.5558,115.6614,115.0948,115.0948,7761.0
2015-12-31 14:30:00,119.81,120.14,119.68,119.81,10326.0,115.0564,115.3733,114.9316,115.0564,10326.0
2015-12-31 15:00:00,119.79,119.91,119.62,119.75,19248.0,115.0372,115.1525,114.874,114.9988,19248.0
2015-12-31 15:30:00,119.77,120.32,119.47,119.48,59183.0,115.018,115.5462,114.7299,114.7395,59183.0
2016-01-04 09:30:00,117.46,119.19,116.85,118.85,63517.0,112.7997,114.461,112.2139,114.1345,63517.0
2016-01-04 10:00:00,118.8,118.8,117.75,118.04,33382.0,114.0865,114.0865,113.0782,113.3567,33382.0
2016-01-04 10:30:00,118.01,118.09,116.83,117.02,23098.0,113.3278,113.4047,112.1947,112.3771,23098.0
2016-01-04 11:00:00,117.06,117.1,116.5,116.82,34658.0,112.4155,112.454,111.8778,112.1851,34658.0
2016-01-04 11:30:00,116.98,117.51,116.79,117.33,23821.0,112.3387,112.8477,112.1563,112.6748,23821.0
2016-01-04 12:00:00,117.3,117.44,116.87,117.23,22222.0,112.646,112.7805,112.2331,112.5788,22222.0
2016-01-04 12:30:00,117.24,117.6,116.82,116.85,16726.0,112.5884,112.9341,112.1851,112.2139,16726.0
2016-01-04 13:00:00,116.82,117.73,116.81,117.33,21081.0,112.1851,113.059,112.1755,112.6748,21081.0
2016-01-04 13:30:00,117.46,117.73,117.22,117.57,43877.0,112.7997,113.059,112.5692,112.9053,43877.0
2016-01-04 14:00:00,117.47,118.16,117.28,117.83,33930.0,112.8093,113.4719,112.6268,113.155,33930.0
2016-01-04 14:30:00,117.74,117.74,117.26,117.48,25654.0,113.0686,113.0686,112.6076,112.8189,25654.0
2016-01-04 15:00:00,117.56,117.56,116.79,117.05,27322.0,112.8957,112.8957,112.1563,112.4059,27322.0
2016-01-04 15:30:00,117.0,117.97,116.97,117.9,85787.0,112.3579,113.2894,112.3291,113.2222,85787.0
2016-01-05 09:30:00,118.56,120.25,118.18,119.91,55253.0,113.856,115.479,113.4911,115.1525,55253.0
2016-01-05 10:00:00,119.89,120.14,118.93,118.93,41430.0,115.1333,115.3733,114.2113,114.2113,41430.0
2016-01-05 10:30:00,118.7,119.24,118.45,118.98,29825.0,113.9905,114.509,113.7504,114.2594,29825.0
2016-01-05 11:00:00,119.04,119.67,119.04,119.45,22286.0,114.317,114.922,114.317,114.7107,22286.0
2016-01-05 11:30:00,119.43,119.53,119.11,119.53,28080.0,114.6915,114.7875,114.3842,114.7875,28080.0
2016-01-05 12:00:00,119.46,119.46,118.94,119.26,25370.0,114.7203,114.7203,114.221,114.5283,25370.0
2016-01-05 12:30:00,119.29,119.31,118.89,119.03,23192.0,114.5571,114.5763,114.1729,114.3074,23192.0
2016-01-05 13:00:00,119.03,119.15,118.58,118.62,23247.0,114.3074,114.4226,113.8752,113.9136,23247.0
2016-01-05 13:30:00,118.65,119.1,118.51,119.02,23824.0,113.9425,114.3746,113.808,114.2978,23824.0
2016-01-05 14:00:00,118.93,119.33,118.79,119.18,21585.0,114.2113,114.5955,114.0769,114.4514,21585.0
2016-01-05 14:30:00,119.18,119.25,118.78,118.92,18785.0,114.4514,114.5187,114.0673,114.2017,18785.0
2016-01-05 15:00:00,118.97,119.21,118.74,118.96,40850.0,114.2498,114.4802,114.0289,114.2402,40850.0
2016-01-05 15:30:00,118.99,119.02,118.26,118.45,163490.0,114.269,114.2978,113.5679,113.7504,163490.0
2016-01-06 09:30:00,116.68,117.07,115.96,116.58,50216.0,112.0506,112.4251,111.3592,111.9546,50216.0
2016-01-06 10:00:00,116.48,116.63,115.75,116.29,38271.0,111.8586,112.0026,111.1575,111.6761,38271.0
2016-01-06 10:30:00,116.23,116.32,115.84,116.03,48556.0,111.6185,111.7049,111.2439,111.4264,48556.0
2016-01-06 11:00:00,116.13,117.57,116.04,116.93,36811.0,111.5224,112.9053,111.436,112.2907,36811.0
2016-01-06 11:30:00,117.03,117.29,116.58,116.58,19064.0,112.3867,112.6364,111.9546,111.9546,19064.0
2016-01-06 12:00:00,116.63,116.69,116.39,116.47,13937.0,112.0026,112.0602,111.7721,111.849,13937.0
2016-01-06 12:30:00,116.41,116.58,115.93,115.93,31444.0,111.7913,111.9546,111.3304,111.3304,31444.0
2016-01-06 13:00:00,115.92,116.01,115.29,115.45,31080.0,111.3208,111.4072,110.7158,110.8694,31080.0
2016-01-06 13:30:00,115.51,115.73,114.92,114.99,29119.0,110.927,111.1383,110.3604,110.4277,29119.0
2016-01-06 14:00:00,115.05,115.56,114.89,115.21,28992.0,110.4853,110.9751,110.3316,110.6389,28992.0
2016-01-06 14:30:00,115.21,115.47,114.2,114.2,41367.0,110.6389,110.8886,109.669,109.669,41367.0
2016-01-06 15:00:00,114.12,115.05,114.12,114.97,41488.0,109.5922,110.4853,109.5922,110.4085,41488.0
2016-01-06 15:30:00,115.03,115.83,114.88,115.78,227557.0,110.4661,111.2343,110.322,111.1863,227557.0
2016-01-07 09:30:00,113.45,114.22,113.04,113.73,28177.0,108.9488,109.6882,108.555,109.2177,28177.0
2016-01-07 10:00:00,113.71,114.96,113.71,114.22,53554.0,109.1985,110.3989,109.1985,109.6882,53554.0
2016-01-07 10:30:00,114.28,115.16,114.2,115.02,37610.0,109.7458,110.5909,109.669,110.4565,37610.0
2016-01-07 11:00:00,115.06,115.11,114.09,114.27,26364.0,110.4949,110.5429,109.5634,109.7362,26364.0
2016-01-07 11:30:00,114.35,114.88,114.17,114.32,32048.0,109.8131,110.322,109.6402,109.7843,32048.0
2016-01-07 12:00:00,114.29,114.35,113.24,113.24,47552.0,109.7554,109.8131,108.7471,108.7471,47552.0
2016-01-07 12:30:00,113.34,113.71,113.09,113.23,48216.0,108.8431,109.1985,108.6031,108.7375,48216.0
2016-01-07 13:00:00,113.22,113.22,112.48,113.09,45173.0,108.7279,108.7279,108.0173,108.6031,45173.0
2016-01-07 13:30:00,113.06,113.33,112.76,112.91,29448.0,108.5742,108.8335,108.2861,108.4302,29448.0
2016-01-07 14:00:00,112.97,113.03,112.41,112.5,21481.0,108.4878,108.5454,107.95,108.0365,21481.0
2016-01-07 14:30:00,112.55,113.28,112.3,113.27,47276.0,108.0845,108.7855,107.8444,108.7759,47276.0
2016-01-07 15:00:00,113.17,113.43,112.89,112.99,38602.0,108.6799,108.9296,108.411,108.507,38602.0
2016-01-07 15:30:00,112.93,113.43,112.93,112.93,110332.0,108.4494,108.9296,108.4494,108.4494,110332.0
2016-01-08 09:30:00,113.27,115.82,112.82,115.28,57076.0,108.7759,111.2247,108.3438,110.7062,57076.0
2016-01-08 10:00:00,115.26,115.44,113.71,114.4,40623.0,110.687,110.8598,109.1985,109.8611,40623.0
2016-01-08 10:30:00,114.27,114.73,114.02,114.02,38242.0,109.7362,110.178,109.4962,109.4962,38242.0
2016-01-08 11:00:00,114.1,114.34,113.14,113.37,23159.0,109.573,109.8035,108.6511,108.8719,23159.0
2016-01-08 11:30:00,113.33,113.56,113.08,113.12,52803.0,108.8335,109.0544,108.5935,108.6319,52803.0
2016-01-08 12:00:00,113.18,114.26,113.17,114.26,18584.0,108.6895,109.7266,108.6799,109.7266,18584.0
2016-01-08 12:30:00,114.15,114.41,113.96,114.24,16505.0,109.621,109.8707,109.4385,109.7074,16505.0
2016-01-08 13:00:00,114.23,114.42,113.78,113.92,39710.0,109.6978,109.8803,109.2657,109.4001,39710.0
2016-01-08 13:30:00,113.88,114.32,113.83,113.87,22786.0,109.3617,109.7843,109.3137,109.3521,22786.0
2016-01-08 14:00:00,113.85,114.25,113.79,113.83,21755.0,109.3329,109.717,109.2753,109.3137,21755.0
2016-01-08 14:30:00,113.88,114.22,113.62,113.65,20217.0,109.3617,109.6882,109.112,109.1408,20217.0
2016-01-08 15:00:00,113.6,113.77,112.91,112.91,46648.0,109.0928,109.2561,108.4302,108.4302,46648.0
2016-01-08 15:30:00,112.99,112.99,112.05,112.38,116257.0,108.507,108.507,107.6043,107.9212,116257.0
2016-01-11 09:30:00,114.18,117.83,114.18,115.87,118262.0,109.6498,113.155,109.6498,111.2728,118262.0
2016-01-11 10:00:00,115.99,116.98,114.61,115.13,46652.0,111.388,112.3387,110.0627,110.5621,46652.0
2016-01-11 10:30:00,115.18,116.14,114.36,114.9,56293.0,110.6101,111.532,109.8227,110.3412,56293.0
2016-01-11 11:00:00,114.96,114.98,113.9,114.08,47774.0,110.3989,110.4181,109.3809,109.5538,47774.0
2016-01-11 11:30:00,114.09,114.74,113.71,114.26,61817.0,109.5634,110.1876,109.1985,109.7266,61817.0
2016-01-11 12:00:00,114.27,114.33,113.61,113.73,71631.0,109.7362,109.7939,109.1024,109.2177,71631.0
2016-01-11 12:30:00,113.73,114.48,113.68,114.06,49603.0,109.2177,109.9379,109.1696,109.5346,49603.0
2016-01-11 13:00:00,114.09,114.35,113.54,113.74,25377.0,109.5634,109.8131,109.0352,109.2273,25377.0
2016-01-11 13:30:00,113.73,113.84,112.94,113.18,30247.0,109.2177,109.3233,108.459,108.6895,30247.0
2016-01-11 14:00:00,113.09,113.72,112.92,113.6,30654.0,108.6031,109.2081,108.4398,109.0928,30654.0
2016-01-11 14:30:00,113.66,113.88,113.33,113.39,34477.0,109.1504,109.3617,108.8335,108.8912,34477.0
2016-01-11 15:00:00,113.39,114.37,113.22,114.29,52388.0,108.8912,109.8323,108.7279,109.7554,52388.0
2016-01-11 15:30:00,114.25,115.2,114.24,114.46,140165.0,109.717,110.6293,109.7074,109.9187,140165.0
2016-01-12 09:30:00,115.41,117.5,115.05,117.09,36641.0,110.831,112.8381,110.4853,112.4444,36641.0
2016-01-12 10:00:00,116.98,117.11,114.69,115.08,23327.0,112.3387,112.4636,110.1396,110.5141,23327.0
2016-01-12 10:30:00,114.89,115.5,114.05,114.3,30584.0,110.3316,110.9174,109.525,109.765,30584.0
2016-01-12 11:00:00,114.25,114.43,113.03,113.08,16280.0,109.717,109.8899,108.5454,108.5935,16280.0
2016-01-12 11:30:00,112.93,113.82,112.52,113.48,39202.0,108.4494,109.3041,108.0557,108.9776,39202.0
2016-01-12 12:00:00,113.53,113.69,112.14,112.28,19315.0,109.0256,109.1792,107.6907,107.8252,19315.0
2016-01-12 12:30:00,112.16,112.45,111.58,111.75,16439.0,107.71,107.9884,107.153,107.3162,16439.0
2016-01-12 13:00:00,111.81,112.09,111.02,111.05,40805.0,107.3738,107.6427,106.6152,106.644,40805.0
2016-01-12 13:30:00,111.1,111.27,110.77,110.89,40953.0,106.692,106.8553,106.3751,106.4903,40953.0
2016-01-12 14:00:00,110.79,111.16,110.1,110.97,82565.0,106.3943,106.7496,105.7317,106.5672,82565.0
2016-01-12 14:30:00,110.88,112.32,110.81,112.15,42236.0,106.4807,107.8636,106.4135,107.7004,42236.0
2016-01-12 15:00:00,112.12,112.56,111.57,112.21,50261.0,107.6715,108.0941,107.1434,107.758,50261.0
2016-01-12 15:30:00,112.21,112.65,111.95,112.32,80295.0,107.758,108.1805,107.5083,107.8636,80295.0
2016-01-13 09:30:00,112.4,113.4,112.16,112.57,28818.0,107.9404,108.9008,107.71,108.1037,28818.0
2016-01-13 10:00:00,112.7,112.7,111.27,111.39,25476.0,108.2285,108.2285,106.8553,106.9705,25476.0
2016-01-13 10:30:00,111.22,112.11,110.99,112.11,64119.0,106.8072,107.6619,106.5864,107.6619,64119.0
2016-01-13 11:00:00,112.09,112.98,111.65,112.32,44272.0,107.6427,108.4974,107.2202,107.8636,44272.0
2016-01-13 11:30:00,112.33,112.64,111.64,111.94,77242.0,107.8732,108.1709,107.2106,107.4987,77242.0
2016-01-13 12:00:00,111.94,112.1,111.35,111.46,23763.0,107.4987,107.6523,106.9321,107.0377,23763.0
2016-01-13 12:30:00,111.48,111.6,110.96,111.02,39741.0,107.0569,107.1722,106.5576,106.6152,39741.0
2016-01-13 13:00:00,111.01,111.19,110.41,110.48,36338.0,106.6056,106.7784,106.0294,106.0966,36338.0
2016-01-13 13:30:00,110.48,110.58,108.69,108.69,96212.0,106.0966,106.1926,104.3776,104.3776,96212.0
2016-01-13 14:00:00,108.66,109.24,108.6,108.88,32285.0,104.3488,104.9058,104.2912,104.5601,32285.0
2016-01-13 14:30:00,108.95,108.96,107.92,108.85,200298.0,104.6273,104.6369,103.6382,104.5313,200298.0
2016-01-13 15:00:00,108.85,109.48,108.62,109.2,150821.0,104.5313,105.1363,104.3104,104.8674,150821.0
2016-01-13 15:30:00,109.22,109.51,108.96,109.11,182453.0,104.8866,105.1651,104.6369,104.781,182453.0
2016-01-14 09:30:00,109.31,110.76,109.02,109.25,34370.0,104.973,106.3655,104.6945,104.9154,34370.0
2016-01-14 10:00:00,109.12,110.45,109.0,110.45,51786.0,104.7906,106.0678,104.6753,106.0678,51786.0
2016-01-14 10:30:00,110.39,112.05,110.39,110.71,51178.0,106.0102,107.6043,106.0102,106.3175,51178.0
2016-01-14 11:00:00,110.66,111.02,109.0,109.09,75730.0,106.2695,106.6152,104.6753,104.7618,75730.0
2016-01-14 11:30:00,109.13,110.4,109.0,110.17,47942.0,104.8002,106.0198,104.6753,105.7989,47942.0
2016-01-14 12:00:00,110.22,110.7,109.93,110.33,18660.0,105.8469,106.3079,105.5684,105.9526,18660.0
2016-01-14 12:30:00,110.31,111.24,110.27,110.85,31216.0,105.9334,106.8265,105.8949,106.4519,31216.0
2016-01-14 13:00:00,110.95,111.85,110.86,111.58,44739.0,106.548,107.4123,106.4615,107.153,44739.0
2016-01-14 13:30:00,111.68,111.84,111.09,111.4,23373.0,107.249,107.4026,106.6824,106.9801,23373.0
2016-01-14 14:00:00,111.44,111.45,110.6,110.89,40642.0,107.0185,107.0281,106.2118,106.4903,40642.0
2016-01-14 14:30:00,110.95,111.67,110.83,111.55,39308.0,106.548,107.2394,106.4327,107.1242,39308.0
2016-01-14 15:00:00,111.5,111.61,111.15,111.3,45561.0,107.0761,107.1818,106.74,106.8841,45561.0
2016-01-14 15:30:00,111.23,111.59,110.68,111.19,132442.0,106.8169,107.1626,106.2887,106.7784,132442.0
2016-01-15 09:30:00,108.83,109.96,108.25,109.07,64190.0,104.5121,105.5972,103.9551,104.7426,64190.0
2016-01-15 10:00:00,109.03,110.59,108.81,110.29,49130.0,104.7041,106.2022,104.4929,105.9141,49130.0
2016-01-15 10:30:00,110.44,110.8,109.37,109.61,51787.0,106.0582,106.4039,105.0306,105.2611,51787.0
2016-01-15 11:00:00,109.68,110.19,109.06,109.34,88770.0,105.3283,105.8181,104.7329,105.0018,88770.0
2016-01-15 11:30:00,109.34,109.72,108.93,109.0,35602.0,105.0018,105.3668,104.6081,104.6753,35602.0
2016-01-15 12:00:00,108.92,108.94,107.56,107.67,73793.0,104.5985,104.6177,103.2925,103.3981,73793.0
2016-01-15 12:30:00,107.62,108.02,107.26,107.76,80041.0,103.3501,103.7342,103.0044,103.4845,80041.0
2016-01-15 13:00:00,107.67,107.85,107.12,107.45,87016.0,103.3981,103.571,102.8699,103.1868,87016.0
2016-01-15 13:30:00,107.42,107.95,107.26,107.83,46088.0,103.158,103.667,103.0044,103.5518,46088.0
2016-01-15 14:00:00,107.78,108.17,107.5,107.65,24753.0,103.5037,103.8783,103.2348,103.3789,24753.0
2016-01-15 14:30:00,107.54,108.97,107.54,108.97,45916.0,103.2733,104.6465,103.2733,104.6465,45916.0
2016-01-15 15:00:00,108.98,109.32,108.38,108.7,61444.0,104.6561,104.9826,104.0799,104.3872,61444.0
2016-01-15 15:30:00,108.73,109.45,108.49,109.16,91245.0,104.416,105.1075,104.1856,104.829,91245.0
2016-01-19 09:30:00,110.41,110.59,107.56,107.91,63919.0,106.0294,106.2022,103.2925,103.6286,63919.0
2016-01-19 10:00:00,108.01,109.99,107.96,109.74,90935.0,103.7246,105.6261,103.6766,105.386,90935.0
2016-01-19 10:30:00,109.7,109.95,108.6,108.79,41874.0,105.3476,105.5876,104.2912,104.4737,41874.0
2016-01-19 11:00:00,108.7,109.08,108.53,108.79,66827.0,104.3872,104.7522,104.224,104.4737,66827.0
2016-01-19 11:30:00,108.79,109.3,108.5,108.89,73606.0,104.4737,104.9634,104.1952,104.5697,73606.0
2016-01-19 12:00:00,108.92,109.0,107.87,108.24,40088.0,104.5985,104.6753,103.5902,103.9455,40088.0
2016-01-19 12:30:00,108.25,108.34,107.61,107.81,38841.0,103.9551,104.0415,103.3405,103.5325,38841.0
2016-01-19 13:00:00,107.68,108.24,107.53,107.61,34725.0,103.4077,103.9455,103.2637,103.3405,34725.0
2016-01-19 13:30:00,107.55,107.86,107.0,107.06,26979.0,103.2829,103.5806,102.7547,102.8123,26979.0
2016-01-19 14:00:00,107.12,107.12,106.16,106.42,23786.0,102.8699,102.8699,101.948,102.1977,23786.0
2016-01-19 14:30:00,106.48,106.75,105.68,106.2,55492.0,102.2553,102.5146,101.4871,101.9864,55492.0
2016-01-19 15:00:00,106.2,107.06,106.08,107.06,75898.0,101.9864,102.8123,101.8712,102.8123,75898.0
2016-01-19 15:30:00,107.11,107.95,107.09,107.37,167286.0,102.8603,103.667,102.8411,103.11,167286.0
2016-01-20 09:30:00,105.76,106.18,103.89,104.09,77927.0,101.5639,101.9672,99.7681,99.9601,77927.0
2016-01-20 10:00:00,104.09,104.41,103.66,104.13,107456.0,99.9601,100.2674,99.5472,99.9986,107456.0
2016-01-20 10:30:00,104.22,104.62,103.64,103.73,62271.0,100.085,100.4691,99.528,99.6144,62271.0
2016-01-20 11:00:00,103.72,104.62,103.57,104.62,20461.0,99.6048,100.4691,99.4608,100.4691,20461.0
2016-01-20 11:30:00,104.72,105.39,104.59,104.84,30328.0,100.5651,101.2086,100.4403,100.6804,30328.0
2016-01-20 12:00:00,104.8,105.16,104.41,104.69,29286.0,100.642,100.9877,100.2674,100.5363,29286.0
2016-01-20 12:30:00,104.61,106.0,104.61,106.0,13095.0,100.4595,101.7944,100.4595,101.7944,13095.0
2016-01-20 13:00:00,106.1,106.29,105.45,105.8,43685.0,101.8904,102.0729,101.2662,101.6023,43685.0
2016-01-20 13:30:00,105.91,107.4,105.78,107.16,113093.0,101.7079,103.1388,101.5831,102.9083,113093.0
2016-01-20 14:00:00,106.88,107.67,106.34,106.99,21906.0,102.6394,103.3981,102.1209,102.7451,21906.0
2016-01-20 14:30:00,107.03,107.29,106.44,106.74,24663.0,102.7835,103.0332,102.2169,102.505,24663.0
2016-01-20 15:00:00,106.78,108.38,106.61,108.23,41476.0,102.5434,104.0799,102.3802,103.9359,41476.0
2016-01-20 15:30:00,108.31,108.49,106.96,107.38,176117.0,104.0127,104.1856,102.7163,103.1196,176117.0
2016-01-21 09:30:00,107.77,108.94,106.73,108.0,35424.0,103.4941,104.6177,102.4954,103.715,35424.0
2016-01-21 10:00:00,108.11,110.16,108.07,108.69,44637.0,103.8206,105.7893,103.7822,104.3776,44637.0
2016-01-21 10:30:00,108.64,109.75,108.22,108.23,35956.0,104.3296,105.3956,103.9263,103.9359,35956.0
2016-01-21 11:00:00,108.15,109.05,107.42,107.42,32066.0,103.8591,104.7233,103.158,103.158,32066.0
2016-01-21 11:30:00,107.56,108.56,107.18,108.55,47971.0,103.2925,104.2528,102.9275,104.2432,47971.0
2016-01-21 12:00:00,108.38,108.91,107.4,107.41,45818.0,104.0799,104.5889,103.1388,103.1484,45818.0
2016-01-21 12:30:00,107.59,107.71,107.27,107.45,31685.0,103.3213,103.4365,103.014,103.1868,31685.0
2016-01-21 13:00:00,107.52,108.16,106.42,106.43,35361.0,103.254,103.8687,102.1977,102.2073,35361.0
2016-01-21 13:30:00,106.56,107.43,106.26,106.72,43982.0,102.3321,103.1676,102.044,102.4858,43982.0
2016-01-21 14:00:00,106.72,107.09,106.05,106.58,29235.0,102.4858,102.8411,101.8424,102.3513,29235.0
2016-01-21 14:30:00,106.61,107.74,106.54,107.5,28301.0,102.3802,103.4653,102.3129,103.2348,28301.0
2016-01-21 15:00:00,107.31,107.31,106.7,106.84,27391.0,103.0524,103.0524,102.4666,102.601,27391.0
2016-01-21 15:30:00,106.96,107.57,106.89,106.94,99290.0,102.7163,103.3021,102.649,102.6971,99290.0
2016-01-22 09:30:00,107.6,108.53,107.15,108.15,74428.0,103.3309,104.224,102.8987,103.8591,74428.0
2016-01-22 10:00:00,108.01,108.27,106.91,106.97,76274.0,103.7246,103.9743,102.6683,102.7259,76274.0
2016-01-22 10:30:00,107.02,107.49,106.56,106.62,28142.0,102.7739,103.2252,102.3321,102.3898,28142.0
2016-01-22 11:00:00,106.62,106.98,105.88,106.98,56524.0,102.3898,102.7355,101.6791,102.7355,56524.0
2016-01-22 11:30:00,106.98,107.12,106.58,106.91,37434.0,102.7355,102.8699,102.3513,102.6683,37434.0
2016-01-22 12:00:00,106.92,107.81,106.91,107.7,23709.0,102.6779,103.5325,102.6683,103.4269,23709.0
2016-01-22 12:30:00,107.64,107.74,107.41,107.68,18667.0,103.3693,103.4653,103.1484,103.4077,18667.0
2016-01-22 13:00:00,107.69,107.69,107.04,107.06,40653.0,103.4173,103.4173,102.7931,102.8123,40653.0
2016-01-22 13:30:00,107.18,107.35,106.72,107.35,27612.0,102.9275,103.0908,102.4858,103.0908,27612.0
2016-01-22 14:00:00,107.35,107.78,107.16,107.3,32721.0,103.0908,103.5037,102.9083,103.0428,32721.0
2016-01-22 14:30:00,107.25,107.46,107.0,107.15,31827.0,102.9948,103.1964,102.7547,102.8987,31827.0
2016-01-22 15:00:00,107.19,107.24,106.84,107.05,38564.0,102.9371,102.9852,102.601,102.8027,38564.0
2016-01-22 15:30:00,107.01,107.61,106.88,107.51,128078.0,102.7643,103.3405,102.6394,103.2444,128078.0
2016-01-25 09:30:00,107.25,109.17,107.25,108.41,26441.0,102.9948,104.8386,102.9948,104.1087,26441.0
2016-01-25 10:00:00,108.48,108.72,107.38,107.92,25202.0,104.176,104.4064,103.1196,103.6382,25202.0
2016-01-25 10:30:00,107.73,108.26,107.58,108.05,26669.0,103.4557,103.9647,103.3117,103.763,26669.0
2016-01-25 11:00:00,107.85,108.15,107.53,108.15,16582.0,103.571,103.8591,103.2637,103.8591,16582.0
2016-01-25 11:30:00,107.94,108.55,107.68,108.38,17995.0,103.6574,104.2432,103.4077,104.0799,17995.0
2016-01-25 12:00:00,108.33,108.71,108.05,108.51,17509.0,104.0319,104.3968,103.763,104.2048,17509.0
2016-01-25 12:30:00,108.61,108.97,108.46,108.86,21075.0,104.3008,104.6465,104.1568,104.5409,21075.0
2016-01-25 13:00:00,108.89,109.13,108.65,108.75,14483.0,104.5697,104.8002,104.3392,104.4352,14483.0
2016-01-25 13:30:00,108.82,108.85,108.37,108.5,20037.0,104.5025,104.5313,104.0703,104.1952,20037.0
2016-01-25 14:00:00,108.48,109.12,108.43,108.67,26736.0,104.176,104.7906,104.1279,104.3584,26736.0
2016-01-25 14:30:00,108.6,109.2,108.35,109.19,31921.0,104.2912,104.8674,104.0511,104.8578,31921.0
2016-01-25 15:00:00,109.08,109.41,108.42,108.75,57022.0,104.7522,105.0691,104.1183,104.4352,57022.0
2016-01-25 15:30:00,108.63,108.88,108.37,108.46,130865.0,104.32,104.5601,104.0703,104.1568,130865.0
2016-01-26 09:30:00,108.78,111.35,108.55,108.94,52319.0,104.4641,106.9321,104.2432,104.6177,52319.0
2016-01-26 10:00:00,109.21,111.12,109.21,110.93,39776.0,104.877,106.7112,104.877,106.5288,39776.0
2016-01-26 10:30:00,110.76,111.21,109.75,109.87,42798.0,106.3655,106.7976,105.3956,105.5108,42798.0
2016-01-26 11:00:00,109.86,111.12,109.78,111.0,36640.0,105.5012,106.7112,105.4244,106.596,36640.0
2016-01-26 11:30:00,110.83,111.3,110.47,111.26,34087.0,106.4327,106.8841,106.087,106.8457,34087.0
2016-01-26 12:00:00,111.27,112.23,111.27,112.02,20665.0,106.8553,107.7772,106.8553,107.5755,20665.0
2016-01-26 12:30:00,112.02,112.2,111.5,111.78,25749.0,107.5755,107.7484,107.0761,107.345,25749.0
2016-01-26 13:00:00,111.79,112.3,111.74,112.29,20791.0,107.3546,107.8444,107.3066,107.8348,20791.0
2016-01-26 13:30:00,112.1,112.21,111.82,111.97,24570.0,107.6523,107.758,107.3834,107.5275,24570.0
2016-01-26 14:00:00,111.96,112.25,111.58,111.88,30231.0,107.5179,107.7964,107.153,107.4411,30231.0
2016-01-26 14:30:00,111.88,112.31,111.66,112.21,34124.0,107.4411,107.854,107.2298,107.758,34124.0
2016-01-26 15:00:00,112.21,112.37,111.74,112.37,56830.0,107.758,107.9116,107.3066,107.9116,56830.0
2016-01-26 15:30:00,112.32,112.6,111.62,111.92,106450.0,107.8636,108.1325,107.1914,107.4795,106450.0
2016-01-27 09:30:00,111.76,113.11,111.08,112.34,27224.0,107.3258,108.6223,106.6728,107.8828,27224.0
2016-01-27 10:00:00,112.17,112.72,111.68,112.35,31492.0,107.7196,108.2477,107.249,107.8924,31492.0
2016-01-27 10:30:00,112.44,113.11,112.17,112.91,35768.0,107.9788,108.6223,107.7196,108.4302,35768.0
2016-01-27 11:00:00,112.82,112.92,111.95,112.21,18693.0,108.3438,108.4398,107.5083,107.758,18693.0
2016-01-27 11:30:00,112.18,112.93,112.18,112.83,13891.0,107.7292,108.4494,107.7292,108.3534,13891.0
2016-01-27 12:00:00,112.83,113.7,112.82,113.08,18118.0,108.3534,109.1889,108.3438,108.5935,18118.0
2016-01-27 12:30:00,113.08,113.2,112.22,112.22,30703.0,108.5935,108.7087,107.7676,107.7676,30703.0
2016-01-27 13:00:00,112.23,112.61,112.05,112.11,19861.0,107.7772,108.1421,107.6043,107.6619,19861.0
2016-01-27 13:30:00,112.2,112.37,111.74,112.06,40085.0,107.7484,107.9116,107.3066,107.6139,40085.0
2016-01-27 14:00:00,112.35,112.47,111.04,112.11,50930.0,107.8924,108.0077,106.6344,107.6619,50930.0
2016-01-27 14:30:00,112.25,112.25,111.38,111.44,53124.0,107.7964,107.7964,106.9609,107.0185,53124.0
2016-01-27 15:00:00,111.45,111.45,110.4,110.86,40358.0,107.0281,107.0281,106.0198,106.4615,40358.0
2016-01-27 15:30:00,110.89,111.15,110.51,111.08,73737.0,106.4903,106.74,106.1254,106.6728,73737.0
2016-01-28 09:30:00,112.79,113.87,112.39,112.4,68838.0,108.315,109.3521,107.9308,107.9404,68838.0
2016-01-28 10:00:00,112.22,112.36,109.77,109.77,49795.0,107.7676,107.902,105.4148,105.4148,49795.0
2016-01-28 10:30:00,109.87,111.36,109.43,110.67,79932.0,105.5108,106.9417,105.0883,106.2791,79932.0
2016-01-28 11:00:00,110.57,111.96,110.56,111.32,52359.0,106.183,107.5179,106.1734,106.9033,52359.0
2016-01-28 11:30:00,111.2,111.26,109.33,109.33,17963.0,106.788,106.8457,104.9922,104.9922,17963.0
2016-01-28 12:00:00,109.37,110.14,109.27,110.09,20179.0,105.0306,105.7701,104.9346,105.7221,20179.0
2016-01-28 12:30:00,110.1,110.43,109.12,109.16,31942.0,105.7317,106.0486,104.7906,104.829,31942.0
2016-01-28 13:00:00,109.28,109.33,108.28,108.38,21353.0,104.9442,104.9922,103.9839,104.0799,21353.0
2016-01-28 13:30:00,108.55,108.71,107.7,107.7,17950.0,104.2432,104.3968,103.4269,103.4269,17950.0
2016-01-28 14:00:00,107.74,108.71,107.65,108.32,32625.0,103.4653,104.3968,103.3789,104.0223,32625.0
2016-01-28 14:30:00,108.45,108.79,107.51,107.62,23906.0,104.1472,104.4737,103.2444,103.3501,23906.0
2016-01-28 15:00:00,107.63,108.35,107.55,107.77,24420.0,103.3597,104.0511,103.2829,103.4941,24420.0
2016-01-28 15:30:00,107.71,108.17,107.49,108.02,83235.0,103.4365,103.8783,103.2252,103.7342,83235.0
2016-01-29 09:30:00,108.28,110.64,108.03,110.18,20836.0,103.9839,106.2503,103.7438,105.8085,20836.0
2016-01-29 10:00:00,110.05,111.24,110.04,110.13,15174.0,105.6837,106.8265,105.6741,105.7605,15174.0
2016-01-29 10:30:00,110.4,111.09,110.31,110.52,31468.0,106.0198,106.6824,105.9334,106.135,31468.0
2016-01-29 11:00:00,110.58,110.94,110.1,110.35,87795.0,106.1926,106.5384,105.7317,105.9718,87795.0
2016-01-29 11:30:00,110.31,110.91,110.13,110.53,23832.0,105.9334,106.5095,105.7605,106.1446,23832.0
2016-01-29 12:00:00,110.52,111.7,110.51,111.55,10941.0,106.135,107.2682,106.1254,107.1242,10941.0
2016-01-29 12:30:00,111.52,112.08,111.29,111.88,9914.0,107.0953,107.6331,106.8745,107.4411,9914.0
2016-01-29 13:00:00,111.95,112.54,111.68,112.53,15115.0,107.5083,108.0749,107.249,108.0653,15115.0
2016-01-29 13:30:00,112.47,112.47,111.85,112.11,17846.0,108.0077,108.0077,107.4123,107.6619,17846.0
2016-01-29 14:00:00,111.95,112.48,111.6,112.28,22497.0,107.5083,108.0173,107.1722,107.8252,22497.0
2016-01-29 14:30:00,112.27,112.27,111.75,111.75,20363.0,107.8156,107.8156,107.3162,107.3162,20363.0
2016-01-29 15:00:00,111.76,112.4,111.76,112.33,30864.0,107.3258,107.9404,107.3258,107.8732,30864.0
2016-01-29 15:30:00,112.22,112.85,111.96,112.6,149667.0,107.7676,108.3726,107.5179,108.1325,149667.0
2016-02-01 09:30:00,112.28,113.88,111.98,113.88,33675.0,107.8252,109.3617,107.5371,109.3617,33675.0
2016-02-01 10:00:00,113.84,114.18,112.69,112.84,37415.0,109.3233,109.6498,108.2189,108.363,37415.0
2016-02-01 10:30:00,112.94,114.3,112.71,114.29,42274.0,108.459,109.765,108.2381,109.7554,42274.0
2016-02-01 11:00:00,114.11,114.17,113.35,113.82,48175.0,109.5826,109.6402,108.8527,109.3041,48175.0
2016-02-01 11:30:00,113.76,114.76,113.68,114.4,27056.0,109.2465,110.2068,109.1696,109.8611,27056.0
2016-02-01 12:00:00,114.31,114.43,113.54,113.81,35268.0,109.7747,109.8899,109.0352,109.2945,35268.0
2016-02-01 12:30:00,113.88,114.82,113.85,114.1,40203.0,109.3617,110.2644,109.3329,109.573,40203.0
2016-02-01 13:00:00,114.1,114.75,113.74,114.67,36716.0,109.573,110.1972,109.2273,110.1204,36716.0
2016-02-01 13:30:00,114.61,114.81,113.85,114.81,29410.0,110.0627,110.2548,109.3329,110.2548,29410.0
2016-02-01 14:00:00,114.71,114.94,114.05,114.74,26525.0,110.1588,110.3797,109.525,110.1876,26525.0
2016-02-01 14:30:00,114.8,115.34,114.38,115.3,38063.0,110.2452,110.7638,109.8419,110.7254,38063.0
2016-02-01 15:00:00,115.12,115.8,114.75,115.62,38092.0,110.5525,111.2055,110.1972,111.0327,38092.0
2016-02-01 15:30:00,115.7,115.74,115.01,115.08,79220.0,111.1095,111.1479,110.4469,110.5141,79220.0
2016-02-02 09:30:00,113.5,113.55,111.61,112.48,46657.0,108.9968,109.0448,107.1818,108.0173,46657.0
2016-02-02 10:00:00,112.65,113.17,111.59,112.05,25870.0,108.1805,108.6799,107.1626,107.6043,25870.0
2016-02-02 10:30:00,111.95,112.77,111.82,112.52,29751.0,107.5083,108.2958,107.3834,108.0557,29751.0
2016-02-02 11:00:00,112.56,113.27,112.44,112.72,21651.0,108.0941,108.7759,107.9788,108.2477,21651.0
2016-02-02 11:30:00,112.83,113.02,112.1,112.18,33608.0,108.3534,108.5358,107.6523,107.7292,33608.0
2016-02-02 12:00:00,112.1,112.66,112.02,112.51,37195.0,107.6523,108.1901,107.5755,108.0461,37195.0
2016-02-02 12:30:00,112.55,113.06,112.46,112.54,10616.0,108.0845,108.5742,107.9981,108.0749,10616.0
2016-02-02 13:00:00,112.53,112.85,112.06,112.66,17898.0,108.0653,108.3726,107.6139,108.1901,17898.0
2016-02-02 13:30:00,112.67,112.77,111.94,112.22,13277.0,108.1997,108.2958,107.4987,107.7676,13277.0
2016-02-02 14:00:00,112.29,112.36,111.69,111.78,23134.0,107.8348,107.902,107.2586,107.345,23134.0
2016-02-02 14:30:00,111.67,112.21,111.67,111.95,22507.0,107.2394,107.758,107.2394,107.5083,22507.0
2016-02-02 15:00:00,111.94,112.2,111.86,112.04,32435.0,107.4987,107.7484,107.4219,107.5947,32435.0
2016-02-02 15:30:00,112.03,112.36,111.85,112.05,68325.0,107.5851,107.902,107.4123,107.6043,68325.0
2016-02-03 09:30:00,112.91,113.29,111.35,111.71,32261.0,108.4302,108.7951,106.9321,107.2778,32261.0
2016-02-03 10:00:00,111.59,111.76,109.68,109.76,46890.0,107.1626,107.3258,105.3283,105.4052,46890.0
2016-02-03 10:30:00,109.77,110.5,109.11,110.16,27767.0,105.4148,106.1158,104.781,105.7893,27767.0
2016-02-03 11:00:00,110.15,110.42,109.26,110.31,14944.0,105.7797,106.039,104.925,105.9334,14944.0
2016-02-03 11:30:00,110.0,110.6,109.6,110.6,26926.0,105.6357,106.2118,105.2515,106.2118,26926.0
2016-02-03 12:00:00,110.75,111.13,110.48,110.96,32911.0,106.3559,106.7208,106.0966,106.5576,32911.0
2016-02-03 12:30:00,110.86,111.06,110.34,110.73,44447.0,106.4615,106.6536,105.9622,106.3367,44447.0
2016-02-03 13:00:00,110.79,111.11,110.19,110.3,12895.0,106.3943,106.7016,105.8181,105.9238,12895.0
2016-02-03 13:30:00,110.38,110.42,109.86,109.87,42659.0,106.0006,106.039,105.5012,105.5108,42659.0
2016-02-03 14:00:00,109.97,111.28,109.94,111.19,33517.0,105.6068,106.8649,105.578,106.7784,33517.0
2016-02-03 14:30:00,111.16,111.9,110.86,111.72,23005.0,106.7496,107.4603,106.4615,107.2874,23005.0
2016-02-03 15:00:00,111.76,112.28,111.46,111.46,21227.0,107.3258,107.8252,107.0377,107.0377,21227.0
2016-02-03 15:30:00,111.36,111.72,110.96,111.62,64856.0,106.9417,107.2874,106.5576,107.1914,64856.0
2016-02-04 09:30:00,111.21,112.2,110.57,111.82,60822.0,106.7976,107.7484,106.183,107.3834,60822.0
2016-02-04 10:00:00,111.8,113.03,111.15,112.57,27904.0,107.3642,108.5454,106.74,108.1037,27904.0
2016-02-04 10:30:00,112.62,112.62,111.63,111.8,22284.0,108.1517,108.1517,107.201,107.3642,22284.0
2016-02-04 11:00:00,111.7,111.7,110.0,110.07,21160.0,107.2682,107.2682,105.6357,105.7029,21160.0
2016-02-04 11:30:00,110.02,110.35,109.48,109.97,54531.0,105.6549,105.9718,105.1363,105.6068,54531.0
2016-02-04 12:00:00,110.06,111.56,109.95,111.18,18766.0,105.6933,107.1338,105.5876,106.7688,18766.0
2016-02-04 12:30:00,111.08,111.52,110.67,110.79,18053.0,106.6728,107.0953,106.2791,106.3943,18053.0
2016-02-04 13:00:00,110.95,111.38,110.94,111.02,13764.0,106.548,106.9609,106.5384,106.6152,13764.0
2016-02-04 13:30:00,111.11,111.51,110.77,110.83,15733.0,106.7016,107.0857,106.3751,106.4327,15733.0
2016-02-04 14:00:00,110.94,111.34,110.66,111.12,16456.0,106.5384,106.9225,106.2695,106.7112,16456.0
2016-02-04 14:30:00,111.07,111.27,110.63,111.16,33030.0,106.6632,106.8553,106.2407,106.7496,33030.0
2016-02-04 15:00:00,111.15,111.83,110.97,111.63,30796.0,106.74,107.393,106.5672,107.201,30796.0
2016-02-04 15:30:00,111.56,112.03,111.26,111.84,48587.0,107.1338,107.5851,106.8457,107.4026,48587.0
2016-02-05 09:30:00,111.22,111.99,110.98,111.17,21470.0,106.8072,107.5467,106.5768,106.7592,21470.0
2016-02-05 10:00:00,111.19,111.89,109.74,109.92,24114.0,106.7784,107.4507,105.386,105.5588,24114.0
2016-02-05 10:30:00,109.74,110.6,109.53,109.75,20244.0,105.386,106.2118,105.1843,105.3956,20244.0
2016-02-05 11:00:00,109.78,110.11,109.25,109.77,23779.0,105.4244,105.7413,104.9154,105.4148,23779.0
2016-02-05 11:30:00,109.82,110.58,109.69,110.14,15931.0,105.4628,106.1926,105.338,105.7701,15931.0
2016-02-05 12:00:00,110.22,110.56,109.86,110.35,18450.0,105.8469,106.1734,105.5012,105.9718,18450.0
2016-02-05 12:30:00,110.34,110.59,109.95,110.13,7925.0,105.9622,106.2022,105.5876,105.7605,7925.0
2016-02-05 13:00:00,110.21,110.78,109.89,110.69,52588.0,105.8373,106.3847,105.53,106.2983,52588.0
2016-02-05 13:30:00,110.69,110.99,110.11,110.12,73171.0,106.2983,106.5864,105.7413,105.7509,73171.0
2016-02-05 14:00:00,110.11,110.18,108.94,109.04,19344.0,105.7413,105.8085,104.6177,104.7137,19344.0
2016-02-05 14:30:00,109.18,109.5,108.89,109.08,24269.0,104.8482,105.1555,104.5697,104.7522,24269.0
2016-02-05 15:00:00,109.09,109.55,108.68,109.09,39220.0,104.7618,105.2035,104.368,104.7618,39220.0
2016-02-05 15:30:00,108.99,109.07,108.26,109.07,136118.0,104.6657,104.7426,103.9647,104.7426,136118.0
2016-02-08 09:30:00,107.04,107.56,105.51,105.52,26033.0,102.7931,103.2925,101.3238,101.3334,26033.0
2016-02-08 10:00:00,105.54,106.6,105.28,105.69,44628.0,101.3526,102.3706,101.1029,101.4967,44628.0
2016-02-08 10:30:00,105.65,106.95,105.55,105.86,56362.0,101.4582,102.7067,101.3622,101.6599,56362.0
2016-02-08 11:00:00,106.02,106.31,104.98,105.52,18297.0,101.8136,102.0921,100.8148,101.3334,18297.0
2016-02-08 11:30:00,105.52,105.62,104.41,105.45,22145.0,101.3334,101.4294,100.2674,101.2662,22145.0
2016-02-08 12:00:00,105.51,105.89,105.06,105.68,27509.0,101.3238,101.6887,100.8917,101.4871,27509.0
2016-02-08 12:30:00,105.78,105.85,104.99,105.04,15651.0,101.5831,101.6503,100.8244,100.8724,15651.0
2016-02-08 13:00:00,105.19,105.38,104.23,104.55,9284.0,101.0165,101.199,100.0946,100.4019,9284.0
2016-02-08 13:30:00,104.56,104.76,103.68,103.68,9366.0,100.4115,100.6036,99.5664,99.5664,9366.0
2016-02-08 14:00:00,103.72,104.15,103.64,104.15,11735.0,99.6048,100.0178,99.528,100.0178,11735.0
2016-02-08 14:30:00,104.18,104.24,103.5,103.51,25104.0,100.0466,100.1042,99.3935,99.4032,25104.0
2016-02-08 15:00:00,103.61,104.3,103.51,103.72,34553.0,99.4992,100.1618,99.4032,99.6048,34553.0
2016-02-08 15:30:00,103.77,105.06,103.6,104.49,126742.0,99.6528,100.8917,99.4896,100.3443,126742.0
2016-02-09 09:30:00,103.29,105.74,102.99,104.81,37758.0,99.1919,101.5447,98.9038,100.6516,37758.0
2016-02-09 10:00:00,104.69,105.52,103.94,104.23,16120.0,100.5363,101.3334,99.8161,100.0946,16120.0
2016-02-09 10:30:00,104.35,104.37,103.14,103.18,22622.0,100.2098,100.229,99.0478,99.0862,22622.0
2016-02-09 11:00:00,103.38,104.65,103.33,104.5,15841.0,99.2783,100.4979,99.2303,100.3539,15841.0
2016-02-09 11:30:00,104.53,104.53,103.59,103.59,10182.0,100.3827,100.3827,99.48,99.48,10182.0
2016-02-09 12:00:00,103.68,104.63,103.68,104.27,17662.0,99.5664,100.4787,99.5664,100.133,17662.0
2016-02-09 12:30:00,104.27,104.44,103.94,104.29,15455.0,100.133,100.2963,99.8161,100.1522,15455.0
2016-02-09 13:00:00,104.44,104.5,103.5,103.95,23044.0,100.2963,100.3539,99.3935,99.8257,23044.0
2016-02-09 13:30:00,104.09,104.26,103.52,103.65,39009.0,99.9601,100.1234,99.4128,99.5376,39009.0
2016-02-09 14:00:00,103.71,104.8,103.62,104.44,55514.0,99.5952,100.642,99.5088,100.2963,55514.0
2016-02-09 14:30:00,104.44,105.42,104.34,105.33,20652.0,100.2963,101.2374,100.2002,101.1509,20652.0
2016-02-09 15:00:00,105.32,106.36,105.32,105.52,50745.0,101.1413,102.1401,101.1413,101.3334,50745.0
2016-02-09 15:30:00,105.52,105.79,104.84,105.49,74855.0,101.3334,101.5927,100.6804,101.3046,74855.0
2016-02-10 09:30:00,106.44,107.91,106.44,107.41,22189.0,102.2169,103.6286,102.2169,103.1484,22189.0
2016-02-10 10:00:00,107.49,107.53,106.47,106.99,32887.0,103.2252,103.2637,102.2457,102.7451,32887.0
2016-02-10 10:30:00,107.16,108.27,106.31,106.32,28012.0,102.9083,103.9743,102.0921,102.1017,28012.0
2016-02-10 11:00:00,106.4,107.64,106.23,107.08,28196.0,102.1785,103.3693,102.0152,102.8315,28196.0
2016-02-10 11:30:00,107.0,108.49,107.0,108.38,36918.0,102.7547,104.1856,102.7547,104.0799,36918.0
2016-02-10 12:00:00,108.31,109.4,107.9,109.28,53676.0,104.0127,105.0595,103.619,104.9442,53676.0
2016-02-10 12:30:00,109.27,110.68,108.79,110.62,86672.0,104.9346,106.2887,104.4737,106.2311,86672.0
2016-02-10 13:00:00,110.67,110.67,109.97,109.97,16610.0,106.2791,106.2791,105.6068,105.6068,16610.0
2016-02-10 13:30:00,109.91,110.01,109.52,109.98,22475.0,105.5492,105.6453,105.1747,105.6164,22475.0
2016-02-10 14:00:00,109.95,110.22,109.66,109.84,30079.0,105.5876,105.8469,105.3091,105.482,30079.0
2016-02-10 14:30:00,109.88,110.03,109.25,109.69,31433.0,105.5204,105.6645,104.9154,105.338,31433.0
2016-02-10 15:00:00,109.62,110.04,109.26,109.42,38219.0,105.2707,105.6741,104.925,105.0787,38219.0
2016-02-10 15:30:00,109.42,109.7,108.82,108.99,90989.0,105.0787,105.3476,104.5025,104.6657,90989.0
2016-02-11 09:30:00,107.29,108.04,106.03,107.28,32203.0,103.0332,103.7534,101.8232,103.0236,32203.0
2016-02-11 10:00:00,107.5,107.5,105.86,105.86,27991.0,103.2348,103.2348,101.6599,101.6599,27991.0
2016-02-11 10:30:00,105.88,106.33,105.25,105.38,42180.0,101.6791,102.1113,101.0741,101.199,42180.0
2016-02-11 11:00:00,105.27,105.54,103.47,103.5,70560.0,101.0933,101.3526,99.3647,99.3935,70560.0
2016-02-11 11:30:00,103.42,103.66,102.63,102.79,81417.0,99.3167,99.5472,98.5581,98.7117,81417.0
2016-02-11 12:00:00,102.73,103.9,102.64,103.33,29924.0,98.6541,99.7777,98.5677,99.2303,29924.0
2016-02-11 12:30:00,103.32,103.82,102.85,103.55,25066.0,99.2207,99.7009,98.7693,99.4416,25066.0
2016-02-11 13:00:00,103.6,103.82,103.03,103.05,26946.0,99.4896,99.7009,98.9422,98.9614,26946.0
2016-02-11 13:30:00,103.04,103.46,102.9,103.38,45013.0,98.9518,99.3551,98.8174,99.2783,45013.0
2016-02-11 14:00:00,103.44,103.53,102.42,102.58,81984.0,99.3359,99.4224,98.3564,98.51,81984.0
2016-02-11 14:30:00,102.53,103.7,102.47,103.01,93355.0,98.462,99.5856,98.4044,98.923,93355.0
2016-02-11 15:00:00,103.08,103.19,101.69,102.07,99356.0,98.9902,99.0958,97.6554,98.0203,99356.0
2016-02-11 15:30:00,102.09,102.59,101.56,101.59,223466.0,98.0395,98.5197,97.5305,97.5593,223466.0
2016-02-12 09:30:00,102.43,102.67,100.82,101.43,32387.0,98.366,98.5965,96.8199,97.4057,32387.0
2016-02-12 10:00:00,101.3,102.02,101.05,101.22,27788.0,97.2808,97.9723,97.0408,97.204,27788.0
2016-02-12 10:30:00,101.17,101.64,101.02,101.42,33481.0,97.156,97.6073,97.0119,97.3961,33481.0
2016-02-12 11:00:00,101.54,101.94,101.37,101.55,52582.0,97.5113,97.8954,97.3481,97.5209,52582.0
2016-02-12 11:30:00,101.61,102.06,101.37,101.71,27669.0,97.5785,98.0107,97.3481,97.6746,27669.0
2016-02-12 12:00:00,101.62,102.35,101.51,102.2,29134.0,97.5881,98.2892,97.4825,98.1451,29134.0
2016-02-12 12:30:00,102.28,102.8,102.02,102.65,41797.0,98.222,98.7213,97.9723,98.5773,41797.0
2016-02-12 13:00:00,102.63,102.71,102.15,102.65,11832.0,98.5581,98.6349,98.0971,98.5773,11832.0
2016-02-12 13:30:00,102.78,103.47,102.74,103.4,38212.0,98.7021,99.3647,98.6637,99.2975,38212.0
2016-02-12 14:00:00,103.43,103.8,103.27,103.53,36015.0,99.3263,99.6816,99.1727,99.4224,36015.0
2016-02-12 14:30:00,103.61,104.18,103.37,104.03,57533.0,99.4992,100.0466,99.2687,99.9025,57533.0
2016-02-12 15:00:00,104.07,104.29,103.88,104.12,20218.0,99.9409,100.1522,99.7585,99.9889,20218.0
2016-02-12 15:30:00,104.18,104.5,103.77,104.26,109907.0,100.0466,100.3539,99.6528,100.1234,109907.0
2016-02-16 09:30:00,101.0,103.3,100.99,101.92,205011.0,96.9927,99.2015,96.9831,97.8762,205011.0
2016-02-16 10:00:00,101.92,102.12,101.02,101.57,116410.0,97.8762,98.0683,97.0119,97.5401,116410.0
2016-02-16 10:30:00,101.74,102.84,101.51,102.65,39123.0,97.7034,98.7597,97.4825,98.5773,39123.0
2016-02-16 11:00:00,102.66,103.21,101.96,102.45,51552.0,98.5869,99.1151,97.9146,98.3852,51552.0
2016-02-16 11:30:00,102.48,103.67,102.38,103.66,75666.0,98.414,99.5568,98.318,99.5472,75666.0
2016-02-16 12:00:00,103.67,104.39,103.57,104.39,63560.0,99.5568,100.2482,99.4608,100.2482,63560.0
2016-02-16 12:30:00,104.34,105.17,104.07,105.12,41015.0,100.2002,100.9973,99.9409,100.9493,41015.0
2016-02-16 13:00:00,105.2,105.58,104.87,104.96,41617.0,101.0261,101.391,100.7092,100.7956,41617.0
2016-02-16 13:30:00,104.92,105.61,104.81,105.25,62791.0,100.7572,101.4198,100.6516,101.0741,62791.0
2016-02-16 14:00:00,105.23,105.39,104.81,104.85,22643.0,101.0549,101.2086,100.6516,100.69,22643.0
2016-02-16 14:30:00,104.87,105.51,104.58,105.51,34101.0,100.7092,101.3238,100.4307,101.3238,34101.0
2016-02-16 15:00:00,105.49,105.98,105.26,105.94,48278.0,101.3046,101.7752,101.0837,101.7367,48278.0
2016-02-16 15:30:00,105.97,106.25,105.92,106.11,97894.0,101.7655,102.0344,101.7175,101.9,97894.0
2016-02-17 09:30:00,107.17,108.62,106.59,108.36,27687.0,102.9179,104.3104,102.3609,104.0607,27687.0
2016-02-17 10:00:00,108.36,109.18,108.17,108.9,85752.0,104.0607,104.8482,103.8783,104.5793,85752.0
2016-02-17 10:30:00,108.97,108.99,108.38,108.43,61205.0,104.6465,104.6657,104.0799,104.1279,61205.0
2016-02-17 11:00:00,108.45,109.09,108.22,108.31,47783.0,104.1472,104.7618,103.9263,104.0127,47783.0
2016-02-17 11:30:00,108.27,108.37,107.82,108.28,86678.0,103.9743,104.0703,103.5421,103.9839,86678.0
2016-02-17 12:00:00,108.31,108.56,108.01,108.41,114431.0,104.0127,104.2528,103.7246,104.1087,114431.0
2016-02-17 12:30:00,108.44,108.6,108.04,108.04,66725.0,104.1375,104.2912,103.7534,103.7534,66725.0
2016-02-17 13:00:00,108.03,108.4,107.97,108.23,76091.0,103.7438,104.0991,103.6862,103.9359,76091.0
2016-02-17 13:30:00,108.18,108.2,107.6,107.74,50861.0,103.8879,103.9071,103.3309,103.4653,50861.0
2016-02-17 14:00:00,107.74,107.88,107.3,107.48,68385.0,103.4653,103.5998,103.0428,103.2156,68385.0
2016-02-17 14:30:00,107.52,107.82,107.32,107.65,36975.0,103.254,103.5421,103.062,103.3789,36975.0
2016-02-17 15:00:00,107.71,107.95,107.49,107.75,68050.0,103.4365,103.667,103.2252,103.4749,68050.0
2016-02-17 15:30:00,107.77,107.97,107.58,107.73,155899.0,103.4941,103.6862,103.3117,103.4557,155899.0
2016-02-18 09:30:00,108.13,108.47,107.1,108.05,21129.0,103.8398,104.1664,102.8507,103.763,21129.0
2016-02-18 10:00:00,108.17,108.56,107.37,107.95,83080.0,103.8783,104.2528,103.11,103.667,83080.0
2016-02-18 10:30:00,108.1,108.8,107.95,107.96,90586.0,103.811,104.4833,103.667,103.6766,90586.0
2016-02-18 11:00:00,107.79,108.13,107.34,107.89,41704.0,103.5133,103.8398,103.0812,103.6094,41704.0
2016-02-18 11:30:00,108.0,108.3,107.69,108.04,81159.0,103.715,104.0031,103.4173,103.7534,81159.0
2016-02-18 12:00:00,108.16,108.53,107.82,108.21,22111.0,103.8687,104.224,103.5421,103.9167,22111.0
2016-02-18 12:30:00,108.32,108.54,108.06,108.27,26485.0,104.0223,104.2336,103.7726,103.9743,26485.0
2016-02-18 13:00:00,108.17,108.42,108.05,108.14,18333.0,103.8783,104.1183,103.763,103.8495,18333.0
2016-02-18 13:30:00,108.01,108.08,107.23,107.59,21642.0,103.7246,103.7918,102.9756,103.3213,21642.0
2016-02-18 14:00:00,107.65,108.05,107.64,107.84,30385.0,103.3789,103.763,103.3693,103.5614,30385.0
2016-02-18 14:30:00,107.86,108.25,107.69,107.8,21625.0,103.5806,103.9551,103.4173,103.5229,21625.0
2016-02-18 15:00:00,107.78,107.94,107.38,107.57,28368.0,103.5037,103.6574,103.1196,103.3021,28368.0
2016-02-18 15:30:00,107.55,107.58,107.1,107.35,80763.0,103.2829,103.3117,102.8507,103.0908,80763.0
2016-02-19 09:30:00,107.42,107.42,105.97,106.09,54084.0,103.158,103.158,101.7655,101.8808,54084.0
2016-02-19 10:00:00,106.05,106.07,105.18,105.31,92133.0,101.8424,101.8616,101.0069,101.1317,92133.0
2016-02-19 10:30:00,105.32,105.71,105.03,105.35,129400.0,101.1413,101.5159,100.8628,101.1701,129400.0
2016-02-19 11:00:00,105.27,105.96,105.12,105.65,198174.0,101.0933,101.7559,100.9493,101.4582,198174.0
2016-02-19 11:30:00,105.7,105.8,105.33,105.64,39208.0,101.5063,101.6023,101.1509,101.4486,39208.0
2016-02-19 12:00:00,105.69,105.9,105.43,105.56,130964.0,101.4967,101.6983,101.247,101.3718,130964.0
2016-02-19 12:30:00,105.6,106.34,105.52,106.34,267088.0,101.4102,102.1209,101.3334,102.1209,267088.0
2016-02-19 13:00:00,106.32,106.79,106.19,106.45,77640.0,102.1017,102.553,101.9768,102.2265,77640.0
2016-02-19 13:30:00,106.52,106.82,106.3,106.78,61165.0,102.2937,102.5818,102.0825,102.5434,61165.0
2016-02-19 14:00:00,106.79,107.23,106.54,106.92,99896.0,102.553,102.9756,102.3129,102.6779,99896.0
2016-02-19 14:30:00,106.87,107.19,106.74,106.96,86625.0,102.6298,102.9371,102.505,102.7163,86625.0
2016-02-19 15:00:00,106.99,107.04,106.57,106.73,38702.0,102.7451,102.7931,102.3417,102.4954,38702.0
2016-02-19 15:30:00,106.69,107.05,106.59,106.96,137721.0,102.457,102.8027,102.3609,102.7163,137721.0
2016-02-22 09:30:00,108.06,110.21,108.06,110.02,81846.0,103.7726,105.8373,103.7726,105.6549,81846.0
2016-02-22 10:00:00,110.08,110.11,109.0,109.32,100790.0,105.7125,105.7413,104.6753,104.9826,100790.0
2016-02-22 10:30:00,109.18,109.55,108.6,109.2,75113.0,104.8482,105.2035,104.2912,104.8674,75113.0
2016-02-22 11:00:00,109.2,109.83,108.71,109.82,69114.0,104.8674,105.4724,104.3968,105.4628,69114.0
2016-02-22 11:30:00,109.73,109.75,108.72,108.91,69775.0,105.3764,105.3956,104.4064,104.5889,69775.0
2016-02-22 12:00:00,109.02,110.11,108.92,109.86,54164.0,104.6945,105.7413,104.5985,105.5012,54164.0
2016-02-22 12:30:00,109.93,110.01,109.57,109.68,15226.0,105.5684,105.6453,105.2227,105.3283,15226.0
2016-02-22 13:00:00,109.78,110.44,109.78,109.98,37510.0,105.4244,106.0582,105.4244,105.6164,37510.0
2016-02-22 13:30:00,110.09,110.42,110.02,110.12,19061.0,105.7221,106.039,105.6549,105.7509,19061.0
2016-02-22 14:00:00,110.09,110.24,109.6,109.85,14029.0,105.7221,105.8661,105.2515,105.4916,14029.0
2016-02-22 14:30:00,109.85,109.93,109.71,109.86,6477.0,105.4916,105.5684,105.3572,105.5012,6477.0
2016-02-22 15:00:00,109.73,110.11,109.65,110.01,11532.0,105.3764,105.7413,105.2995,105.6453,11532.0
2016-02-22 15:30:00,110.0,110.27,109.83,110.04,42279.0,105.6357,105.8949,105.4724,105.6741,42279.0
2016-02-23 09:30:00,109.77,110.11,107.56,109.05,65744.0,105.4148,105.7413,103.2925,104.7233,65744.0
2016-02-23 10:00:00,108.63,109.27,107.95,108.91,46198.0,104.32,104.9346,103.667,104.5889,46198.0
2016-02-23 10:30:00,108.95,109.54,108.51,109.52,32169.0,104.6273,105.1939,104.2048,105.1747,32169.0
2016-02-23 11:00:00,109.45,109.5,108.51,109.0,40832.0,105.1075,105.1555,104.2048,104.6753,40832.0
2016-02-23 11:30:00,109.08,109.87,108.98,109.5,48897.0,104.7522,105.5108,104.6561,105.1555,48897.0
2016-02-23 12:00:00,109.48,109.8,109.29,109.78,22268.0,105.1363,105.4436,104.9538,105.4244,22268.0
2016-02-23 12:30:00,109.73,110.09,109.69,109.97,13719.0,105.3764,105.7221,105.338,105.6068,13719.0
2016-02-23 13:00:00,110.05,110.82,109.83,110.6,27782.0,105.6837,106.4231,105.4724,106.2118,27782.0
2016-02-23 13:30:00,110.56,110.64,110.18,110.56,16550.0,106.1734,106.2503,105.8085,106.1734,16550.0
2016-02-23 14:00:00,110.52,110.87,110.36,110.55,22911.0,106.135,106.4711,105.9814,106.1638,22911.0
2016-02-23 14:30:00,110.61,110.61,110.21,110.41,25201.0,106.2215,106.2215,105.8373,106.0294,25201.0
2016-02-23 15:00:00,110.42,110.44,109.83,109.86,27954.0,106.039,106.0582,105.4724,105.5012,27954.0
2016-02-23 15:30:00,109.9,110.11,109.7,109.75,58995.0,105.5396,105.7413,105.3476,105.3956,58995.0
2016-02-24 09:30:00,108.58,109.35,107.71,108.99,49816.0,104.272,105.0114,103.4365,104.6657,49816.0
2016-02-24 10:00:00,108.91,109.44,108.1,108.35,44482.0,104.5889,105.0979,103.811,104.0511,44482.0
2016-02-24 10:30:00,108.4,108.98,108.3,108.8,29155.0,104.0991,104.6561,104.0031,104.4833,29155.0
2016-02-24 11:00:00,108.71,108.95,108.34,108.95,20058.0,104.3968,104.6273,104.0415,104.6273,20058.0
2016-02-24 11:30:00,108.74,109.55,108.74,109.17,15828.0,104.4256,105.2035,104.4256,104.8386,15828.0
2016-02-24 12:00:00,109.12,109.71,109.02,109.28,11727.0,104.7906,105.3572,104.6945,104.9442,11727.0
2016-02-24 12:30:00,109.32,109.56,108.99,109.31,20698.0,104.9826,105.2131,104.6657,104.973,20698.0
2016-02-24 13:00:00,109.3,109.89,109.25,109.6,29783.0,104.9634,105.53,104.9154,105.2515,29783.0
2016-02-24 13:30:00,109.46,109.76,109.21,109.64,14170.0,105.1171,105.4052,104.877,105.2899,14170.0
2016-02-24 14:00:00,109.61,110.39,109.42,110.38,12155.0,105.2611,106.0102,105.0787,106.0006,12155.0
2016-02-24 14:30:00,110.31,110.43,109.91,109.91,13567.0,105.9334,106.0486,105.5492,105.5492,13567.0
2016-02-24 15:00:00,109.97,110.4,109.77,110.36,27642.0,105.6068,106.0198,105.4148,105.9814,27642.0
2016-02-24 15:30:00,110.43,110.81,110.3,110.64,71675.0,106.0486,106.4135,105.9238,106.2503,71675.0
2016-02-25 09:30:00,111.27,112.92,110.43,112.03,23627.0,106.8553,108.4398,106.0486,107.5851,23627.0
2016-02-25 10:00:00,112.16,112.16,110.9,111.0,40400.0,107.71,107.71,106.4999,106.596,40400.0
2016-02-25 10:30:00,110.93,111.16,110.63,110.67,32429.0,106.5288,106.7496,106.2407,106.2791,32429.0
2016-02-25 11:00:00,110.68,110.82,109.54,109.83,38627.0,106.2887,106.4231,105.1939,105.4724,38627.0
2016-02-25 11:30:00,109.86,109.93,109.34,109.74,30947.0,105.5012,105.5684,105.0018,105.386,30947.0
2016-02-25 12:00:00,109.68,109.77,109.09,109.15,24953.0,105.3283,105.4148,104.7618,104.8194,24953.0
2016-02-25 12:30:00,109.13,109.38,108.82,109.04,75006.0,104.8002,105.0403,104.5025,104.7137,75006.0
2016-02-25 13:00:00,109.07,109.7,109.06,109.56,62166.0,104.7426,105.3476,104.7329,105.2131,62166.0
2016-02-25 13:30:00,109.6,110.57,109.55,110.14,59069.0,105.2515,106.183,105.2035,105.7701,59069.0
2016-02-25 14:00:00,110.16,110.57,110.11,110.24,50069.0,105.7893,106.183,105.7413,105.8661,50069.0
2016-02-25 14:30:00,110.23,110.75,110.23,110.68,72138.0,105.8565,106.3559,105.8565,106.2887,72138.0
2016-02-25 15:00:00,110.67,110.91,110.57,110.57,49288.0,106.2791,106.5095,106.183,106.183,49288.0
2016-02-25 15:30:00,110.59,111.27,110.58,111.27,128251.0,106.2022,106.8553,106.1926,106.8553,128251.0
2016-02-26 09:30:00,107.9,115.8,106.69,115.2,241393.0,103.7104,111.3037,102.5474,110.7269,241393.0
2016-02-26 10:00:00,115.06,116.85,114.72,115.31,148906.0,110.5924,112.3129,110.2656,110.8327,148906.0
2016-02-26 10:30:00,115.57,116.21,114.92,116.21,57095.0,111.0826,111.6977,110.4578,111.6977,57095.0
2016-02-26 11:00:00,116.25,117.3,115.87,116.46,60818.0,111.7362,112.7454,111.3709,111.938,60818.0
2016-02-26 11:30:00,116.19,117.5,115.94,117.07,93487.0,111.6785,112.9376,111.4382,112.5243,93487.0
2016-02-26 12:00:00,116.94,116.94,115.45,115.65,61252.0,112.3994,112.3994,110.9672,111.1595,61252.0
2016-02-26 12:30:00,115.66,115.92,115.09,115.09,45666.0,111.1691,111.419,110.6212,110.6212,45666.0
2016-02-26 13:00:00,115.05,115.34,114.67,115.01,36808.0,110.5828,110.8615,110.2175,110.5443,36808.0
2016-02-26 13:30:00,114.94,114.94,113.72,113.88,84409.0,110.477,110.477,109.3044,109.4582,84409.0
2016-02-26 14:00:00,113.94,114.23,113.52,113.56,51715.0,109.5159,109.7946,109.1122,109.1506,51715.0
2016-02-26 14:30:00,113.59,113.71,113.19,113.25,71086.0,109.1795,109.2948,108.795,108.8527,71086.0
2016-02-26 15:00:00,113.27,113.57,113.02,113.07,64884.0,108.8719,109.1602,108.6316,108.6797,64884.0
2016-02-26 15:30:00,112.98,113.54,112.98,113.39,153037.0,108.5931,109.1314,108.5931,108.9872,153037.0
2016-02-29 09:30:00,112.88,113.08,111.5,111.82,58350.0,108.497,108.6893,107.1706,107.4782,58350.0
2016-02-29 10:00:00,111.8,112.24,110.97,111.01,99912.0,107.459,107.8819,106.6612,106.6996,99912.0
2016-02-29 10:30:00,111.02,112.13,111.0,111.86,59607.0,106.7093,107.7762,106.69,107.5166,59607.0
2016-02-29 11:00:00,111.89,111.98,111.04,111.08,43153.0,107.5455,107.632,106.7285,106.7669,43153.0
2016-02-29 11:30:00,111.14,111.82,111.09,111.42,37566.0,106.8246,107.4782,106.7765,107.0937,37566.0
2016-02-29 12:00:00,111.47,111.8,111.3,111.3,33423.0,107.1418,107.459,106.9784,106.9784,33423.0
2016-02-29 12:30:00,111.35,111.97,111.32,111.94,34010.0,107.0264,107.6224,106.9976,107.5935,34010.0
2016-02-29 13:00:00,111.98,112.41,111.88,112.26,37172.0,107.632,108.0453,107.5359,107.9011,37172.0
2016-02-29 13:30:00,112.25,112.26,111.8,111.89,26716.0,107.8915,107.9011,107.459,107.5455,26716.0
2016-02-29 14:00:00,111.89,112.05,111.29,111.61,38670.0,107.5455,107.6993,106.9688,107.2763,38670.0
2016-02-29 14:30:00,111.57,111.65,111.03,111.15,40898.0,107.2379,107.3148,106.7189,106.8342,40898.0
2016-02-29 15:00:00,111.16,111.16,110.88,111.03,88276.0,106.8438,106.8438,106.5747,106.7189,88276.0
2016-02-29 15:30:00,111.02,111.11,110.38,110.38,189893.0,106.7093,106.7958,106.0941,106.0941,189893.0
2016-03-01 09:30:00,110.83,111.57,109.28,110.41,55877.0,106.5266,107.2379,105.0368,106.1229,55877.0
2016-03-01 10:00:00,110.53,111.69,109.93,111.67,72415.0,106.2383,107.3532,105.6616,107.334,72415.0
2016-03-01 10:30:00,111.68,112.3,111.39,112.1,129218.0,107.3436,107.9396,107.0649,107.7473,129218.0
2016-03-01 11:00:00,112.07,113.29,112.05,113.17,64086.0,107.7185,108.8911,107.6993,108.7758,64086.0
2016-03-01 11:30:00,113.17,113.55,112.91,113.12,51824.0,108.7758,109.141,108.5259,108.7277,51824.0
2016-03-01 12:00:00,113.13,113.51,112.98,113.33,29104.0,108.7373,109.1026,108.5931,108.9296,29104.0
2016-03-01 12:30:00,113.31,113.34,112.72,112.73,34893.0,108.9103,108.9392,108.3432,108.3529,34893.0
2016-03-01 13:00:00,112.72,113.12,112.15,112.75,42919.0,108.3432,108.7277,107.7954,108.3721,42919.0
2016-03-01 13:30:00,112.79,113.52,112.48,113.0,57497.0,108.4105,109.1122,108.1126,108.6124,57497.0
2016-03-01 14:00:00,112.97,113.52,112.93,113.45,24770.0,108.5835,109.1122,108.5451,109.0449,24770.0
2016-03-01 14:30:00,113.48,113.51,112.96,113.5,38346.0,109.0737,109.1026,108.5739,109.093,38346.0
2016-03-01 15:00:00,113.5,114.07,113.5,113.69,42132.0,109.093,109.6408,109.093,109.2756,42132.0
2016-03-01 15:30:00,113.71,113.74,113.12,113.73,140483.0,109.2948,109.3236,108.7277,109.314,140483.0
2016-03-02 09:30:00,113.95,115.49,113.2,115.09,40568.0,109.5255,111.0057,108.8046,110.6212,40568.0
2016-03-02 10:00:00,115.02,115.43,114.56,114.59,73339.0,110.5539,110.948,110.1118,110.1406,73339.0
2016-03-02 10:30:00,114.57,114.74,113.72,114.68,81890.0,110.1214,110.2848,109.3044,110.2271,81890.0
2016-03-02 11:00:00,114.66,114.95,113.91,114.04,35966.0,110.2079,110.4867,109.487,109.612,35966.0
2016-03-02 11:30:00,114.09,114.39,114.04,114.16,35276.0,109.66,109.9484,109.612,109.7273,35276.0
2016-03-02 12:00:00,114.15,114.4,114.11,114.23,28328.0,109.7177,109.958,109.6793,109.7946,28328.0
2016-03-02 12:30:00,114.33,114.41,114.16,114.34,18115.0,109.8907,109.9676,109.7273,109.9003,18115.0
2016-03-02 13:00:00,114.36,114.72,114.21,114.62,36802.0,109.9196,110.2656,109.7754,110.1695,36802.0
2016-03-02 13:30:00,114.65,115.08,114.48,114.56,22348.0,110.1983,110.6116,110.0349,110.1118,22348.0
2016-03-02 14:00:00,114.56,115.07,114.52,114.98,24839.0,110.1118,110.602,110.0734,110.5155,24839.0
2016-03-02 14:30:00,114.98,115.11,114.67,114.7,40830.0,110.5155,110.6404,110.2175,110.2464,40830.0
2016-03-02 15:00:00,114.67,115.52,114.66,115.25,61982.0,110.2175,111.0345,110.2079,110.775,61982.0
2016-03-02 15:30:00,115.23,115.42,115.12,115.35,112068.0,110.7558,110.9384,110.6501,110.8711,112068.0
2016-03-03 09:30:00,115.5,117.48,115.12,117.34,51066.0,111.0153,112.9184,110.6501,112.7839,51066.0
2016-03-03 10:00:00,117.29,117.89,116.66,117.78,63462.0,112.7358,113.3125,112.1303,113.2068,63462.0
2016-03-03 10:30:00,117.78,118.66,117.48,118.66,41363.0,113.2068,114.0526,112.9184,114.0526,41363.0
2016-03-03 11:00:00,118.61,119.2,117.8,118.02,56961.0,114.0045,114.5716,113.226,113.4375,56961.0
2016-03-03 11:30:00,117.98,118.98,117.96,118.89,37722.0,113.399,114.3602,113.3798,114.2737,37722.0
2016-03-03 12:00:00,119.01,119.06,118.19,118.37,62635.0,114.389,114.4371,113.6008,113.7739,62635.0
2016-03-03 12:30:00,118.37,118.6,118.08,118.25,52590.0,113.7739,113.9949,113.4951,113.6585,52590.0
2016-03-03 13:00:00,118.31,118.46,118.01,118.04,31622.0,113.7162,113.8604,113.4278,113.4567,31622.0
2016-03-03 13:30:00,118.04,118.28,117.63,117.63,27343.0,113.4567,113.6874,113.0626,113.0626,27343.0
2016-03-03 14:00:00,117.71,117.99,117.1,117.63,22807.0,113.1395,113.4086,112.5532,113.0626,22807.0
2016-03-03 14:30:00,117.72,117.78,117.3,117.3,18508.0,113.1491,113.2068,112.7454,112.7454,18508.0
2016-03-03 15:00:00,117.37,117.68,117.31,117.51,32617.0,112.8127,113.1107,112.755,112.9473,32617.0
2016-03-03 15:30:00,117.49,117.6,117.42,117.5,130289.0,112.928,113.0338,112.8607,112.9376,130289.0
2016-03-04 09:30:00,117.57,117.87,116.5,116.69,35285.0,113.0049,113.2933,111.9765,112.1591,35285.0
2016-03-04 10:00:00,116.67,116.83,115.98,116.14,38742.0,112.1399,112.2937,111.4767,111.6304,38742.0
2016-03-04 10:30:00,116.13,116.8,116.01,116.56,34121.0,111.6208,112.2648,111.5055,112.0341,34121.0
2016-03-04 11:00:00,116.49,117.5,116.4,116.88,57701.0,111.9669,112.9376,111.8804,112.3417,57701.0
2016-03-04 11:30:00,116.96,116.99,116.52,116.68,35162.0,112.4186,112.4474,111.9957,112.1495,35162.0
2016-03-04 12:00:00,116.72,116.81,116.36,116.48,19168.0,112.1879,112.2744,111.8419,111.9572,19168.0
2016-03-04 12:30:00,116.49,116.9,116.44,116.64,43529.0,111.9669,112.3609,111.9188,112.111,43529.0
2016-03-04 13:00:00,116.66,116.87,116.5,116.78,39735.0,112.1303,112.3321,111.9765,112.2456,39735.0
2016-03-04 13:30:00,116.75,116.79,116.57,116.58,66948.0,112.2168,112.2552,112.0438,112.0534,66948.0
2016-03-04 14:00:00,116.58,116.58,115.54,115.93,100866.0,112.0534,112.0534,111.0537,111.4286,100866.0
2016-03-04 14:30:00,115.95,116.35,115.59,115.92,55806.0,111.4478,111.8323,111.1018,111.419,55806.0
2016-03-04 15:00:00,115.99,115.99,115.44,115.69,74738.0,111.4863,111.4863,110.9576,111.1979,74738.0
2016-03-04 15:30:00,115.71,115.84,115.43,115.5,116042.0,111.2171,111.3421,110.948,111.0153,116042.0
2016-03-07 09:30:00,114.58,115.17,113.63,114.08,22500.0,110.131,110.6981,109.2179,109.6504,22500.0
2016-03-07 10:00:00,114.18,114.55,113.85,114.23,68629.0,109.7466,110.1022,109.4294,109.7946,68629.0
2016-03-07 10:30:00,114.24,114.53,113.79,113.8,62352.0,109.8042,110.083,109.3717,109.3813,62352.0
2016-03-07 11:00:00,113.91,114.15,113.71,113.85,37347.0,109.487,109.7177,109.2948,109.4294,37347.0
2016-03-07 11:30:00,113.82,114.39,113.74,114.18,32186.0,109.4005,109.9484,109.3236,109.7466,32186.0
2016-03-07 12:00:00,114.21,114.47,114.09,114.36,41480.0,109.7754,110.0253,109.66,109.9196,41480.0
2016-03-07 12:30:00,114.38,114.7,114.26,114.7,25031.0,109.9388,110.2464,109.8234,110.2464,25031.0
2016-03-07 13:00:00,114.81,115.05,114.67,114.67,16461.0,110.3521,110.5828,110.2175,110.2175,16461.0
2016-03-07 13:30:00,114.64,114.67,114.44,114.48,20326.0,110.1887,110.2175,109.9965,110.0349,20326.0
2016-03-07 14:00:00,114.49,114.52,113.87,113.88,24297.0,110.0445,110.0734,109.4486,109.4582,24297.0
2016-03-07 14:30:00,113.9,114.05,113.62,113.94,32433.0,109.4774,109.6216,109.2083,109.5159,32433.0
2016-03-07 15:00:00,113.94,114.37,113.77,114.08,55423.0,109.5159,109.9292,109.3525,109.6504,55423.0
2016-03-07 15:30:00,114.14,114.53,114.0,114.37,182479.0,109.7081,110.083,109.5735,109.9292,182479.0
2016-03-08 09:30:00,113.48,114.4,112.53,112.75,97328.0,109.0737,109.958,108.1606,108.3721,97328.0
2016-03-08 10:00:00,112.77,113.04,111.66,111.72,68424.0,108.3913,108.6508,107.3244,107.3821,68424.0
2016-03-08 10:30:00,111.73,111.96,111.38,111.88,43321.0,107.3917,107.6128,107.0553,107.5359,43321.0
2016-03-08 11:00:00,111.9,112.96,111.9,112.66,23412.0,107.5551,108.5739,107.5551,108.2856,23412.0
2016-03-08 11:30:00,112.66,113.04,112.26,112.87,50276.0,108.2856,108.6508,107.9011,108.4874,50276.0
2016-03-08 12:00:00,113.02,113.04,112.67,112.85,22480.0,108.6316,108.6508,108.2952,108.4682,22480.0
2016-03-08 12:30:00,112.86,112.86,112.06,112.48,44792.0,108.4778,108.4778,107.7089,108.1126,44792.0
2016-03-08 13:00:00,112.5,112.8,112.34,112.8,56279.0,108.1318,108.4201,107.978,108.4201,56279.0
2016-03-08 13:30:00,112.81,113.24,112.8,112.89,26712.0,108.4297,108.8431,108.4201,108.5066,26712.0
2016-03-08 14:00:00,112.86,112.86,112.3,112.3,30445.0,108.4778,108.4778,107.9396,107.9396,30445.0
2016-03-08 14:30:00,112.32,112.45,112.11,112.31,23749.0,107.9588,108.0837,107.7569,107.9492,23749.0
2016-03-08 15:00:00,112.25,112.39,111.87,111.87,100458.0,107.8915,108.0261,107.5262,107.5262,100458.0
2016-03-08 15:30:00,111.86,112.11,111.68,111.78,118032.0,107.5166,107.7569,107.3436,107.4397,118032.0
2016-03-09 09:30:00,112.66,112.8,111.22,111.4,33110.0,108.2856,108.4201,106.9015,107.0745,33110.0
2016-03-09 10:00:00,111.4,111.54,110.73,111.19,88596.0,107.0745,107.2091,106.4305,106.8726,88596.0
2016-03-09 10:30:00,111.27,112.26,111.17,111.27,27160.0,106.9495,107.9011,106.8534,106.9495,27160.0
2016-03-09 11:00:00,111.36,111.45,110.82,110.82,37441.0,107.036,107.1226,106.517,106.517,37441.0
2016-03-09 11:30:00,110.87,112.39,110.86,112.15,55804.0,106.5651,108.0261,106.5555,107.7954,55804.0
2016-03-09 12:00:00,112.34,112.84,112.34,112.73,10559.0,107.978,108.4586,107.978,108.3529,10559.0
2016-03-09 12:30:00,112.72,112.98,112.41,112.57,15319.0,108.3432,108.5931,108.0453,108.1991,15319.0
2016-03-09 13:00:00,112.67,112.98,112.45,112.81,19030.0,108.2952,108.5931,108.0837,108.4297,19030.0
2016-03-09 13:30:00,112.87,112.96,112.63,112.83,22762.0,108.4874,108.5739,108.2567,108.449,22762.0
2016-03-09 14:00:00,112.91,113.04,112.82,113.0,11053.0,108.5259,108.6508,108.4394,108.6124,11053.0
2016-03-09 14:30:00,113.03,113.1,112.87,113.05,10021.0,108.6412,108.7085,108.4874,108.6604,10021.0
2016-03-09 15:00:00,113.06,113.06,112.71,112.76,15149.0,108.67,108.67,108.3336,108.3817,15149.0
2016-03-09 15:30:00,112.81,113.02,112.73,113.0,43657.0,108.4297,108.6316,108.3529,108.6124,43657.0
2016-03-10 09:30:00,113.47,114.83,113.34,114.71,21503.0,109.0641,110.3713,108.9392,110.256,21503.0
2016-03-10 10:00:00,114.79,115.02,114.08,114.6,34529.0,110.3329,110.5539,109.6504,110.1502,34529.0
2016-03-10 10:30:00,114.47,114.97,113.79,113.8,66497.0,110.0253,110.5059,109.3717,109.3813,66497.0
2016-03-10 11:00:00,113.94,114.0,113.19,113.29,65168.0,109.5159,109.5735,108.795,108.8911,65168.0
2016-03-10 11:30:00,113.29,113.9,113.18,113.72,39570.0,108.8911,109.4774,108.7854,109.3044,39570.0
2016-03-10 12:00:00,113.66,114.27,113.61,114.27,39834.0,109.2467,109.8331,109.1987,109.8331,39834.0
2016-03-10 12:30:00,114.17,114.23,112.58,112.58,24073.0,109.7369,109.7946,108.2087,108.2087,24073.0
2016-03-10 13:00:00,112.59,112.93,112.0,112.87,20826.0,108.2183,108.5451,107.6512,108.4874,20826.0
2016-03-10 13:30:00,112.93,113.05,112.43,112.5,4900.0,108.5451,108.6604,108.0645,108.1318,4900.0
2016-03-10 14:00:00,112.38,112.58,112.12,112.27,13091.0,108.0164,108.2087,107.7665,107.9107,13091.0
2016-03-10 14:30:00,112.32,112.97,112.08,112.74,58591.0,107.9588,108.5835,107.7281,108.3625,58591.0
2016-03-10 15:00:00,112.76,113.32,112.54,113.25,33159.0,108.3817,108.9199,108.1702,108.8527,33159.0
2016-03-10 15:30:00,113.21,113.29,112.69,112.95,61325.0,108.8142,108.8911,108.3144,108.5643,61325.0
2016-03-11 09:30:00,114.14,115.62,113.34,115.34,37025.0,109.7081,111.1306,108.9392,110.8615,37025.0
2016-03-11 10:00:00,115.24,115.54,115.13,115.31,33435.0,110.7654,111.0537,110.6597,110.8327,33435.0
2016-03-11 10:30:00,115.39,115.46,114.87,115.08,65451.0,110.9096,110.9769,110.4098,110.6116,65451.0
2016-03-11 11:00:00,115.1,115.87,115.03,115.43,46552.0,110.6308,111.3709,110.5635,110.948,46552.0
2016-03-11 11:30:00,115.51,115.76,115.27,115.4,49624.0,111.0249,111.2652,110.7942,110.9192,49624.0
2016-03-11 12:00:00,115.35,115.49,115.07,115.42,46024.0,110.8711,111.0057,110.602,110.9384,46024.0
2016-03-11 12:30:00,115.37,115.49,115.03,115.04,17381.0,110.8903,111.0057,110.5635,110.5732,17381.0
2016-03-11 13:00:00,115.08,115.46,114.78,115.39,18008.0,110.6116,110.9769,110.3233,110.9096,18008.0
2016-03-11 13:30:00,115.35,115.42,115.24,115.38,29214.0,110.8711,110.9384,110.7654,110.9,29214.0
2016-03-11 14:00:00,115.41,115.42,115.14,115.17,46802.0,110.9288,110.9384,110.6693,110.6981,46802.0
2016-03-11 14:30:00,115.13,115.34,115.08,115.24,16034.0,110.6597,110.8615,110.6116,110.7654,16034.0
2016-03-11 15:00:00,115.24,115.6,115.24,115.6,83286.0,110.7654,111.1114,110.7654,111.1114,83286.0
2016-03-11 15:30:00,115.59,115.95,115.5,115.66,119522.0,111.1018,111.4478,111.0153,111.1691,119522.0
2016-03-14 09:30:00,115.21,116.16,114.7,114.7,12885.0,110.7366,111.6497,110.2464,110.2464,12885.0
2016-03-14 10:00:00,114.7,115.08,114.62,114.86,24805.0,110.2464,110.6116,110.1695,110.4001,24805.0
2016-03-14 10:30:00,114.91,115.31,114.84,115.0,16099.0,110.4482,110.8327,110.3809,110.5347,16099.0
2016-03-14 11:00:00,114.99,115.6,114.95,115.55,20469.0,110.5251,111.1114,110.4867,111.0634,20469.0
2016-03-14 11:30:00,115.57,115.82,115.21,115.24,42503.0,111.0826,111.3229,110.7366,110.7654,42503.0
2016-03-14 12:00:00,115.25,115.48,115.09,115.46,14377.0,110.775,110.9961,110.6212,110.9769,14377.0
2016-03-14 12:30:00,115.34,115.91,115.34,115.53,12223.0,110.8615,111.4094,110.8615,111.0441,12223.0
2016-03-14 13:00:00,115.62,115.93,115.48,115.87,17421.0,111.1306,111.4286,110.9961,111.3709,17421.0
2016-03-14 13:30:00,115.84,116.03,115.76,116.0,7368.0,111.3421,111.5247,111.2652,111.4959,7368.0
2016-03-14 14:00:00,115.98,116.12,115.62,116.0,11730.0,111.4767,111.6112,111.1306,111.4959,11730.0
2016-03-14 14:30:00,116.04,116.25,115.77,115.93,22295.0,111.5343,111.7362,111.2748,111.4286,22295.0
2016-03-14 15:00:00,115.97,116.07,115.74,116.01,28909.0,111.467,111.5632,111.246,111.5055,28909.0
2016-03-14 15:30:00,116.01,116.02,115.37,115.39,54005.0,111.5055,111.5151,110.8903,110.9096,54005.0
2016-03-15 09:30:00,114.29,114.7,113.84,114.31,31167.0,109.8523,110.2464,109.4198,109.8715,31167.0
2016-03-15 10:00:00,114.3,114.46,113.06,113.16,36186.0,109.8619,110.0157,108.67,108.7662,36186.0
2016-03-15 10:30:00,113.42,113.6,112.56,112.78,18031.0,109.0161,109.1891,108.1895,108.4009,18031.0
2016-03-15 11:00:00,112.79,113.27,112.77,113.17,12603.0,108.4105,108.8719,108.3913,108.7758,12603.0
2016-03-15 11:30:00,113.05,113.31,112.6,112.73,18065.0,108.6604,108.9103,108.2279,108.3529,18065.0
2016-03-15 12:00:00,112.6,112.81,112.26,112.72,33673.0,108.2279,108.4297,107.9011,108.3432,33673.0
2016-03-15 12:30:00,112.74,112.79,112.09,112.13,44637.0,108.3625,108.4105,107.7377,107.7762,44637.0
2016-03-15 13:00:00,112.11,112.83,112.11,112.79,18044.0,107.7569,108.449,107.7569,108.4105,18044.0
2016-03-15 13:30:00,112.74,113.02,112.67,112.9,17554.0,108.3625,108.6316,108.2952,108.5163,17554.0
2016-03-15 14:00:00,112.89,113.07,112.43,112.45,17730.0,108.5066,108.6797,108.0645,108.0837,17730.0
2016-03-15 14:30:00,112.45,112.53,111.69,111.82,23496.0,108.0837,108.1606,107.3532,107.4782,23496.0
2016-03-15 15:00:00,111.81,112.29,111.79,112.11,27788.0,107.4686,107.9299,107.4494,107.7569,27788.0
2016-03-15 15:30:00,112.06,112.11,111.86,112.09,36253.0,107.7089,107.7569,107.5166,107.7377,36253.0
2016-03-16 09:30:00,111.82,114.02,111.59,113.57,19790.0,107.4782,109.5928,107.2571,109.1602,19790.0
2016-03-16 10:00:00,113.74,114.39,113.02,113.63,19647.0,109.3236,109.9484,108.6316,109.2179,19647.0
2016-03-16 10:30:00,113.63,114.1,113.32,114.0,23747.0,109.2179,109.6697,108.9199,109.5735,23747.0
2016-03-16 11:00:00,113.96,113.96,112.8,113.0,10921.0,109.5351,109.5351,108.4201,108.6124,10921.0
2016-03-16 11:30:00,112.99,113.57,112.7,112.73,16195.0,108.6028,109.1602,108.324,108.3529,16195.0
2016-03-16 12:00:00,112.81,113.52,112.77,113.3,21972.0,108.4297,109.1122,108.3913,108.9007,21972.0
2016-03-16 12:30:00,113.3,113.33,112.94,113.11,13875.0,108.9007,108.9296,108.5547,108.7181,13875.0
2016-03-16 13:00:00,113.04,113.21,112.72,112.78,7985.0,108.6508,108.8142,108.3432,108.4009,7985.0
2016-03-16 13:30:00,112.79,113.13,112.52,113.02,13561.0,108.4105,108.7373,108.151,108.6316,13561.0
2016-03-16 14:00:00,113.24,114.03,112.98,113.98,31975.0,108.8431,109.6024,108.5931,109.5543,31975.0
2016-03-16 14:30:00,114.16,114.23,113.64,113.89,15863.0,109.7273,109.7946,109.2275,109.4678,15863.0
2016-03-16 15:00:00,113.88,114.33,113.75,114.11,20290.0,109.4582,109.8907,109.3332,109.6793,20290.0
2016-03-16 15:30:00,114.05,114.05,113.6,113.72,64913.0,109.6216,109.6216,109.1891,109.3044,64913.0
2016-03-17 09:30:00,113.33,113.6,112.66,112.82,13845.0,108.9296,109.1891,108.2856,108.4394,13845.0
2016-03-17 10:00:00,112.77,112.82,111.65,112.28,19863.0,108.3913,108.4394,107.3148,107.9203,19863.0
2016-03-17 10:30:00,112.42,112.83,112.17,112.83,14807.0,108.0549,108.449,107.8146,108.449,14807.0
2016-03-17 11:00:00,112.82,113.06,112.49,112.95,29428.0,108.4394,108.67,108.1222,108.5643,29428.0
2016-03-17 11:30:00,113.01,113.07,112.66,112.75,40650.0,108.622,108.6797,108.2856,108.3721,40650.0
2016-03-17 12:00:00,112.73,112.9,112.32,112.9,10973.0,108.3529,108.5163,107.9588,108.5163,10973.0
2016-03-17 12:30:00,112.83,113.27,112.74,113.17,42822.0,108.449,108.8719,108.3625,108.7758,42822.0
2016-03-17 13:00:00,113.21,113.6,113.17,113.59,11797.0,108.8142,109.1891,108.7758,109.1795,11797.0
2016-03-17 13:30:00,113.56,113.89,113.39,113.87,14101.0,109.1506,109.4678,108.9872,109.4486,14101.0
2016-03-17 14:00:00,113.88,114.39,113.75,113.91,16971.0,109.4582,109.9484,109.3332,109.487,16971.0
2016-03-17 14:30:00,113.93,114.05,113.48,113.5,90811.0,109.5063,109.6216,109.0737,109.093,90811.0
2016-03-17 15:00:00,113.5,114.14,113.45,114.12,40492.0,109.093,109.7081,109.0449,109.6889,40492.0
2016-03-17 15:30:00,114.07,114.25,113.68,113.72,77620.0,109.6408,109.8138,109.266,109.3044,77620.0
2016-03-18 09:30:00,113.97,115.68,113.65,115.44,99960.0,109.5447,111.1883,109.2371,110.9576,99960.0
2016-03-18 10:00:00,115.41,115.75,114.87,115.59,42627.0,110.9288,111.2556,110.4098,111.1018,42627.0
2016-03-18 10:30:00,115.53,115.85,115.34,115.75,45162.0,111.0441,111.3517,110.8615,111.2556,45162.0
2016-03-18 11:00:00,115.71,117.09,115.7,116.56,33412.0,111.2171,112.5436,111.2075,112.0341,33412.0
2016-03-18 11:30:00,116.49,116.78,116.23,116.46,39116.0,111.9669,112.2456,111.717,111.938,39116.0
2016-03-18 12:00:00,116.41,116.55,116.27,116.33,17331.0,111.89,112.0245,111.7554,111.8131,17331.0
2016-03-18 12:30:00,116.27,116.37,116.07,116.15,18078.0,111.7554,111.8515,111.5632,111.6401,18078.0
2016-03-18 13:00:00,116.13,116.18,115.53,115.83,55809.0,111.6208,111.6689,111.0441,111.3325,55809.0
2016-03-18 13:30:00,115.87,116.41,115.87,116.25,27586.0,111.3709,111.89,111.3709,111.7362,27586.0
2016-03-18 14:00:00,116.27,116.68,116.11,116.38,35852.0,111.7554,112.1495,111.6016,111.8611,35852.0
2016-03-18 14:30:00,116.32,117.07,116.31,116.8,88148.0,111.8035,112.5243,111.7938,112.2648,88148.0
2016-03-18 15:00:00,116.81,117.11,116.8,116.88,27095.0,112.2744,112.5628,112.2648,112.3417,27095.0
2016-03-18 15:30:00,116.95,116.98,116.42,116.69,125086.0,112.409,112.4378,111.8996,112.1591,125086.0
2016-03-21 09:30:00,117.55,118.31,116.65,117.93,53096.0,112.9857,113.7162,112.1206,113.3509,53096.0
2016-03-21 10:00:00,117.84,118.2,117.14,117.83,58102.0,113.2644,113.6105,112.5916,113.2548,58102.0
2016-03-21 10:30:00,117.79,118.04,116.94,116.94,37881.0,113.2164,113.4567,112.3994,112.3994,37881.0
2016-03-21 11:00:00,117.03,117.08,116.26,116.55,13883.0,112.4859,112.5339,111.7458,112.0245,13883.0
2016-03-21 11:30:00,116.47,116.55,115.42,115.71,36457.0,111.9476,112.0245,110.9384,111.2171,36457.0
2016-03-21 12:00:00,115.72,115.9,115.52,115.76,28180.0,111.2268,111.3998,111.0345,111.2652,28180.0
2016-03-21 12:30:00,115.85,115.85,115.44,115.68,17332.0,111.3517,111.3517,110.9576,111.1883,17332.0
2016-03-21 13:00:00,115.66,115.83,115.4,115.81,14868.0,111.1691,111.3325,110.9192,111.3133,14868.0
2016-03-21 13:30:00,115.81,115.81,115.36,115.71,15876.0,111.3133,111.3133,110.8807,111.2171,15876.0
2016-03-21 14:00:00,115.72,116.33,115.62,116.33,13689.0,111.2268,111.8131,111.1306,111.8131,13689.0
2016-03-21 14:30:00,116.35,116.56,115.97,116.5,22437.0,111.8323,112.0341,111.467,111.9765,22437.0
2016-03-21 15:00:00,116.48,116.71,116.26,116.48,27263.0,111.9572,112.1783,111.7458,111.9572,27263.0
2016-03-21 15:30:00,116.47,116.68,116.33,116.58,65371.0,111.9476,112.1495,111.8131,112.0534,65371.0
2016-03-22 09:30:00,115.94,116.97,115.23,115.67,14066.0,111.4382,112.4282,110.7558,111.1787,14066.0
2016-03-22 10:00:00,115.72,116.59,115.71,116.37,45006.0,111.2268,112.063,111.2171,111.8515,45006.0
2016-03-22 10:30:00,116.38,116.7,116.23,116.66,21142.0,111.8611,112.1687,111.717,112.1303,21142.0
2016-03-22 11:00:00,116.66,117.19,116.61,117.13,21286.0,112.1303,112.6397,112.0822,112.582,21286.0
2016-03-22 11:30:00,117.01,118.04,117.01,118.01,152100.0,112.4667,113.4567,112.4667,113.4278,152100.0
2016-03-22 12:00:00,117.98,118.31,117.75,118.3,22859.0,113.399,113.7162,113.1779,113.7066,22859.0
2016-03-22 12:30:00,118.25,118.83,118.11,118.76,25945.0,113.6585,114.216,113.524,114.1487,25945.0
2016-03-22 13:00:00,118.76,118.97,118.57,118.96,27272.0,114.1487,114.3506,113.9661,114.341,27272.0
2016-03-22 13:30:00,118.93,119.45,118.86,119.25,32827.0,114.3121,114.8119,114.2448,114.6197,32827.0
2016-03-22 14:00:00,119.3,119.84,119.25,119.78,40492.0,114.6678,115.1868,114.6197,115.1291,40492.0
2016-03-22 14:30:00,119.76,120.08,119.61,119.68,63128.0,115.1099,115.4175,114.9657,115.033,63128.0
2016-03-22 15:00:00,119.61,119.75,118.97,119.14,49032.0,114.9657,115.1003,114.3506,114.514,49032.0
2016-03-22 15:30:00,119.1,119.23,118.83,118.91,82495.0,114.4755,114.6005,114.216,114.2929,82495.0
2016-03-23 09:30:00,119.11,121.64,118.19,119.14,48788.0,114.4851,116.9169,113.6008,114.514,48788.0
2016-03-23 10:00:00,119.02,119.54,118.52,119.54,28656.0,114.3986,114.8984,113.918,114.8984,28656.0
2016-03-23 10:30:00,119.64,120.26,119.32,120.03,32593.0,114.9945,115.5905,114.687,115.3694,32593.0
2016-03-23 11:00:00,120.15,120.31,119.32,119.48,32658.0,115.4847,115.6385,114.687,114.8408,32658.0
2016-03-23 11:30:00,119.54,120.0,119.17,119.38,19162.0,114.8984,115.3406,114.5428,114.7446,19162.0
2016-03-23 12:00:00,119.34,119.51,118.95,119.11,22730.0,114.7062,114.8696,114.3313,114.4851,22730.0
2016-03-23 12:30:00,119.19,119.41,118.95,119.37,16612.0,114.562,114.7735,114.3313,114.735,16612.0
2016-03-23 13:00:00,119.3,119.3,118.84,118.87,18229.0,114.6678,114.6678,114.2256,114.2544,18229.0
2016-03-23 13:30:00,118.88,119.12,118.54,118.77,30644.0,114.2641,114.4947,113.9373,114.1583,30644.0
2016-03-23 14:00:00,118.81,119.06,118.75,118.88,31298.0,114.1968,114.4371,114.1391,114.2641,31298.0
2016-03-23 14:30:00,118.91,119.14,118.69,118.89,32562.0,114.2929,114.514,114.0814,114.2737,32562.0
2016-03-23 15:00:00,118.89,118.99,118.7,118.82,37197.0,114.2737,114.3698,114.091,114.2064,37197.0
2016-03-23 15:30:00,118.85,119.05,118.59,118.62,69068.0,114.2352,114.4275,113.9853,114.0142,69068.0
2016-03-24 09:30:00,117.64,118.77,116.0,118.58,55240.0,113.0722,114.1583,111.4959,113.9757,55240.0
2016-03-24 10:00:00,118.51,118.87,118.16,118.68,16233.0,113.9084,114.2544,113.572,114.0718,16233.0
2016-03-24 10:30:00,118.74,119.05,118.31,118.52,25594.0,114.1295,114.4275,113.7162,113.918,25594.0
2016-03-24 11:00:00,118.56,118.77,117.62,117.66,19294.0,113.9565,114.1583,113.053,113.0914,19294.0
2016-03-24 11:30:00,117.61,117.61,116.5,116.74,15540.0,113.0434,113.0434,111.9765,112.2072,15540.0
2016-03-24 12:00:00,116.91,117.23,116.65,117.02,16936.0,112.3706,112.6781,112.1206,112.4763,16936.0
2016-03-24 12:30:00,116.94,117.31,116.86,117.13,17735.0,112.3994,112.755,112.3225,112.582,17735.0
2016-03-24 13:00:00,117.08,117.61,117.08,117.46,19548.0,112.5339,113.0434,112.5339,112.8992,19548.0
2016-03-24 13:30:00,117.34,117.45,117.1,117.32,13704.0,112.7839,112.8896,112.5532,112.7646,13704.0
2016-03-24 14:00:00,117.34,118.08,117.15,117.94,27649.0,112.7839,113.4951,112.6012,113.3606,27649.0
2016-03-24 14:30:00,117.92,118.0,117.52,117.63,16339.0,113.3413,113.4182,112.9569,113.0626,16339.0
2016-03-24 15:00:00,117.63,117.98,117.6,117.72,23509.0,113.0626,113.399,113.0338,113.1491,23509.0
2016-03-24 15:30:00,117.76,117.91,117.68,117.9,46370.0,113.1875,113.3317,113.1107,113.3221,46370.0
2016-03-28 09:30:00,118.37,119.2,117.65,118.96,32916.0,113.7739,114.5716,113.0818,114.341,32916.0
2016-03-28 10:00:00,118.95,120.04,118.91,119.72,76223.0,114.3313,115.379,114.2929,115.0714,76223.0
2016-03-28 10:30:00,119.6,119.6,118.51,118.78,29630.0,114.9561,114.9561,113.9084,114.1679,29630.0
2016-03-28 11:00:00,118.77,119.11,118.25,118.98,24258.0,114.1583,114.4851,113.6585,114.3602,24258.0
2016-03-28 11:30:00,118.95,119.16,118.47,119.04,13839.0,114.3313,114.5332,113.87,114.4178,13839.0
2016-03-28 12:00:00,118.89,119.15,118.55,119.02,14006.0,114.2737,114.5236,113.9469,114.3986,14006.0
2016-03-28 12:30:00,119.16,119.41,118.91,119.07,10966.0,114.5332,114.7735,114.2929,114.4467,10966.0
2016-03-28 13:00:00,119.07,119.22,118.87,119.18,10200.0,114.4467,114.5909,114.2544,114.5524,10200.0
2016-03-28 13:30:00,119.22,119.25,119.0,119.14,6969.0,114.5909,114.6197,114.3794,114.514,6969.0
2016-03-28 14:00:00,119.15,119.42,119.1,119.23,14579.0,114.5236,114.7831,114.4755,114.6005,14579.0
2016-03-28 14:30:00,119.29,119.65,119.14,119.59,25647.0,114.6581,115.0042,114.514,114.9465,25647.0
2016-03-28 15:00:00,119.59,119.83,119.47,119.62,36683.0,114.9465,115.1772,114.8311,114.9753,36683.0
2016-03-28 15:30:00,119.55,119.78,119.06,119.19,82938.0,114.908,115.1291,114.4371,114.562,82938.0
2016-03-29 09:30:00,121.15,122.88,120.05,122.46,90548.0,116.4459,118.1087,115.3886,117.7051,90548.0
2016-03-29 10:00:00,122.33,122.52,121.67,122.02,93745.0,117.5801,117.7627,116.9457,117.2821,93745.0
2016-03-29 10:30:00,122.06,122.45,121.77,122.09,32551.0,117.3206,117.6954,117.0418,117.3494,32551.0
2016-03-29 11:00:00,122.15,122.26,121.82,122.0,59006.0,117.4071,117.5128,117.0899,117.2629,59006.0
2016-03-29 11:30:00,121.97,122.33,121.66,122.08,60877.0,117.2341,117.5801,116.9361,117.3398,60877.0
2016-03-29 12:00:00,122.0,122.5,121.96,122.5,50459.0,117.2629,117.7435,117.2245,117.7435,50459.0
2016-03-29 12:30:00,122.42,123.16,121.98,122.93,56172.0,117.6666,118.3779,117.2437,118.1568,56172.0
2016-03-29 13:00:00,122.81,122.93,122.35,122.51,60358.0,118.0415,118.1568,117.5993,117.7531,60358.0
2016-03-29 13:30:00,122.44,122.93,122.29,122.48,34351.0,117.6858,118.1568,117.5417,117.7243,34351.0
2016-03-29 14:00:00,122.46,123.43,122.43,123.22,72643.0,117.7051,118.6374,117.6762,118.4355,72643.0
2016-03-29 14:30:00,123.21,123.52,123.2,123.25,20890.0,118.4259,118.7239,118.4163,118.4644,20890.0
2016-03-29 15:00:00,123.25,123.46,123.16,123.35,24531.0,118.4644,118.6662,118.3779,118.5605,24531.0
2016-03-29 15:30:00,123.35,124.1,123.24,123.92,167577.0,118.5605,119.2814,118.4548,119.1084,167577.0
2016-03-30 09:30:00,124.57,126.67,124.15,125.14,113156.0,119.7331,121.7516,119.3294,120.281,113156.0
2016-03-30 10:00:00,125.02,125.08,124.1,124.3,94225.0,120.1657,120.2233,119.2814,119.4736,94225.0
2016-03-30 10:30:00,124.27,124.35,123.77,124.05,44111.0,119.4448,119.5217,118.9642,119.2333,44111.0
2016-03-30 11:00:00,124.05,124.52,123.67,124.13,44769.0,119.2333,119.6851,118.8681,119.3102,44769.0
2016-03-30 11:30:00,124.15,124.81,123.82,124.52,35342.0,119.3294,119.9638,119.0122,119.6851,35342.0
2016-03-30 12:00:00,124.52,124.98,124.2,124.61,27888.0,119.6851,120.1272,119.3775,119.7716,27888.0
2016-03-30 12:30:00,124.54,124.87,124.12,124.39,23704.0,119.7043,120.0215,119.3006,119.5601,23704.0
2016-03-30 13:00:00,124.34,124.44,124.03,124.19,17953.0,119.5121,119.6082,119.2141,119.3679,17953.0
2016-03-30 13:30:00,124.21,125.01,124.21,124.96,39300.0,119.3871,120.156,119.3871,120.108,39300.0
2016-03-30 14:00:00,124.95,125.53,124.94,125.53,36341.0,120.0984,120.6558,120.0888,120.6558,36341.0
2016-03-30 14:30:00,125.51,125.6,125.07,125.32,49877.0,120.6366,120.7231,120.2137,120.454,49877.0
2016-03-30 15:00:00,125.33,125.82,125.33,125.71,66423.0,120.4636,120.9346,120.4636,120.8289,66423.0
2016-03-30 15:30:00,125.71,125.75,125.23,125.34,116100.0,120.8289,120.8673,120.3675,120.4732,116100.0
2016-03-31 09:30:00,124.95,125.81,124.42,124.85,52974.0,120.0984,120.925,119.5889,120.0023,52974.0
2016-03-31 10:00:00,124.81,125.5,124.81,125.01,42506.0,119.9638,120.627,119.9638,120.156,42506.0
2016-03-31 10:30:00,125.0,125.24,124.62,125.04,53244.0,120.1464,120.3771,119.7812,120.1849,53244.0
2016-03-31 11:00:00,125.04,125.3,124.98,125.06,29258.0,120.1849,120.4348,120.1272,120.2041,29258.0
2016-03-31 11:30:00,125.06,126.49,125.03,126.47,48620.0,120.2041,121.5786,120.1753,121.5593,48620.0
2016-03-31 12:00:00,126.47,126.67,126.04,126.49,33354.0,121.5593,121.7516,121.146,121.5786,33354.0
2016-03-31 12:30:00,126.41,126.49,125.74,125.75,23179.0,121.5017,121.5786,120.8577,120.8673,23179.0
2016-03-31 13:00:00,125.77,126.1,125.21,125.28,26130.0,120.8865,121.2037,120.3483,120.4156,26130.0
2016-03-31 13:30:00,125.34,125.36,124.91,125.0,20076.0,120.4732,120.4924,120.0599,120.1464,20076.0
2016-03-31 14:00:00,125.04,125.38,124.74,124.76,33541.0,120.1849,120.5117,119.8965,119.9157,33541.0
2016-03-31 14:30:00,124.77,124.96,124.58,124.7,67909.0,119.9254,120.108,119.7427,119.8581,67909.0
2016-03-31 15:00:00,124.7,125.03,124.6,124.82,77858.0,119.8581,120.1753,119.762,119.9734,77858.0
2016-03-31 15:30:00,124.85,125.3,124.63,124.7,193887.0,120.0023,120.4348,119.7908,119.8581,193887.0
2016-04-01 09:30:00,123.42,124.2,122.98,123.93,42069.0,118.6278,119.3775,118.2049,119.118,42069.0
2016-04-01 10:00:00,124.02,124.26,123.55,123.8,47219.0,119.2045,119.4352,118.7527,118.993,47219.0
2016-04-01 10:30:00,123.75,124.3,123.68,124.14,44946.0,118.945,119.4736,118.8777,119.3198,44946.0
2016-04-01 11:00:00,124.07,124.41,123.96,124.05,45146.0,119.2525,119.5793,119.1468,119.2333,45146.0
2016-04-01 11:30:00,124.05,124.51,123.98,124.2,33258.0,119.2333,119.6755,119.166,119.3775,33258.0
2016-04-01 12:00:00,124.05,124.21,123.62,124.01,33073.0,119.2333,119.3871,118.82,119.1949,33073.0
2016-04-01 12:30:00,124.06,124.09,123.5,123.67,39163.0,119.2429,119.2718,118.7047,118.8681,39163.0
2016-04-01 13:00:00,123.66,124.0,123.62,124.0,52372.0,118.8585,119.1853,118.82,119.1853,52372.0
2016-04-01 13:30:00,123.99,124.04,123.55,123.84,78489.0,119.1756,119.2237,118.7527,119.0315,78489.0
2016-04-01 14:00:00,123.77,124.8,123.76,124.48,70204.0,118.9642,119.9542,118.9546,119.6466,70204.0
2016-04-01 14:30:00,124.5,124.93,124.5,124.84,44440.0,119.6658,120.0791,119.6658,119.9926,44440.0
2016-04-01 15:00:00,124.85,124.97,124.68,124.97,49931.0,120.0023,120.1176,119.8389,120.1176,49931.0
2016-04-01 15:30:00,124.97,125.53,124.95,125.38,168101.0,120.1176,120.6558,120.0984,120.5117,168101.0
2016-04-04 09:30:00,125.31,125.87,124.23,124.43,58075.0,120.4444,120.9826,119.4063,119.5986,58075.0
2016-04-04 10:00:00,124.38,124.78,124.19,124.35,47060.0,119.5505,119.935,119.3679,119.5217,47060.0
2016-04-04 10:30:00,124.35,124.47,123.88,124.03,46425.0,119.5217,119.637,119.0699,119.2141,46425.0
2016-04-04 11:00:00,123.98,124.32,123.79,124.28,43935.0,119.166,119.4928,118.9834,119.4544,43935.0
2016-04-04 11:30:00,124.26,124.59,124.14,124.58,23086.0,119.4352,119.7523,119.3198,119.7427,23086.0
2016-04-04 12:00:00,124.52,124.69,124.38,124.64,58496.0,119.6851,119.8485,119.5505,119.8004,58496.0
2016-04-04 12:30:00,124.61,125.27,124.61,125.04,28302.0,119.7716,120.4059,119.7716,120.1849,28302.0
2016-04-04 13:00:00,125.03,125.16,124.87,124.97,27607.0,120.1753,120.3002,120.0215,120.1176,27607.0
2016-04-04 13:30:00,124.96,125.02,124.03,124.5,71998.0,120.108,120.1657,119.2141,119.6658,71998.0
2016-04-04 14:00:00,124.5,124.59,124.3,124.39,25756.0,119.6658,119.7523,119.4736,119.5601,25756.0
2016-04-04 14:30:00,124.44,124.86,124.42,124.65,31070.0,119.6082,120.0119,119.5889,119.81,31070.0
2016-04-04 15:00:00,124.68,124.76,124.52,124.53,41276.0,119.8389,119.9157,119.6851,119.6947,41276.0
2016-04-04 15:30:00,124.55,124.74,124.33,124.63,86829.0,119.7139,119.8965,119.5024,119.7908,86829.0
2016-04-05 09:30:00,123.5,123.77,123.04,123.44,23314.0,118.7047,118.9642,118.2625,118.647,23314.0
2016-04-05 10:00:00,123.32,123.97,123.26,123.7,53013.0,118.5317,119.1564,118.474,118.8969,53013.0
2016-04-05 10:30:00,123.57,123.61,123.03,123.07,19148.0,118.772,118.8104,118.2529,118.2914,19148.0
2016-04-05 11:00:00,123.19,123.87,123.04,123.82,23508.0,118.4067,119.0603,118.2625,119.0122,23508.0
2016-04-05 11:30:00,123.93,124.03,123.48,123.93,20442.0,119.118,119.2141,118.6854,119.118,20442.0
2016-04-05 12:00:00,123.87,124.14,123.13,123.15,21202.0,119.0603,119.3198,118.349,118.3683,21202.0
2016-04-05 12:30:00,123.21,123.32,122.85,122.91,57763.0,118.4259,118.5317,118.0799,118.1376,57763.0
2016-04-05 13:00:00,123.0,123.12,122.89,123.03,16755.0,118.2241,118.3394,118.1184,118.2529,16755.0
2016-04-05 13:30:00,123.02,123.09,122.87,122.92,27656.0,118.2433,118.3106,118.0991,118.1472,27656.0
2016-04-05 14:00:00,122.91,122.96,122.62,122.85,22982.0,118.1376,118.1856,117.8588,118.0799,22982.0
2016-04-05 14:30:00,122.86,123.05,122.74,122.96,26913.0,118.0895,118.2721,117.9742,118.1856,26913.0
2016-04-05 15:00:00,122.98,123.0,122.62,122.79,34508.0,118.2049,118.2241,117.8588,118.0222,34508.0
2016-04-05 15:30:00,122.78,122.88,122.57,122.74,72982.0,118.0126,118.1087,117.8108,117.9742,72982.0
2016-04-06 09:30:00,122.89,123.53,122.78,123.16,24439.0,118.1184,118.7335,118.0126,118.3779,24439.0
2016-04-06 10:00:00,123.14,123.95,122.94,123.05,20961.0,118.3586,119.1372,118.1664,118.2721,20961.0
2016-04-06 10:30:00,123.1,123.17,122.83,123.09,21988.0,118.3202,118.3875,118.0607,118.3106,21988.0
2016-04-06 11:00:00,123.04,123.46,122.94,123.15,40052.0,118.2625,118.6662,118.1664,118.3683,40052.0
2016-04-06 11:30:00,123.23,123.32,122.92,123.04,19676.0,118.4452,118.5317,118.1472,118.2625,19676.0
2016-04-06 12:00:00,123.2,123.2,122.89,123.03,12217.0,118.4163,118.4163,118.1184,118.2529,12217.0
2016-04-06 12:30:00,123.04,123.68,122.99,123.67,87740.0,118.2625,118.8777,118.2145,118.8681,87740.0
2016-04-06 13:00:00,123.67,124.08,123.59,123.99,14065.0,118.8681,119.2621,118.7912,119.1756,14065.0
2016-04-06 13:30:00,123.94,124.0,123.72,123.76,14020.0,119.1276,119.1853,118.9161,118.9546,14020.0
2016-04-06 14:00:00,123.57,123.85,123.54,123.73,20940.0,118.772,119.0411,118.7431,118.9257,20940.0
2016-04-06 14:30:00,123.72,123.8,123.34,123.75,13535.0,118.9161,118.993,118.5509,118.945,13535.0
2016-04-06 15:00:00,123.83,124.03,123.7,123.82,57957.0,119.0219,119.2141,118.8969,119.0122,57957.0
2016-04-06 15:30:00,123.83,124.31,123.82,124.18,149106.0,119.0219,119.4832,119.0122,119.3583,149106.0
2016-04-07 09:30:00,123.49,124.43,123.28,123.82,58210.0,118.6951,119.5986,118.4932,119.0122,58210.0
2016-04-07 10:00:00,123.84,124.15,123.25,123.41,17503.0,119.0315,119.3294,118.4644,118.6182,17503.0
2016-04-07 10:30:00,123.46,123.56,122.8,123.33,15198.0,118.6662,118.7623,118.0319,118.5413,15198.0
2016-04-07 11:00:00,123.52,123.55,122.97,123.28,19027.0,118.7239,118.7527,118.1952,118.4932,19027.0
2016-04-07 11:30:00,123.27,123.69,123.04,123.28,32954.0,118.4836,118.8873,118.2625,118.4932,32954.0
2016-04-07 12:00:00,123.28,123.56,123.11,123.12,14340.0,118.4932,118.7623,118.3298,118.3394,14340.0
2016-04-07 12:30:00,123.23,123.23,122.69,122.85,33990.0,118.4452,118.4452,117.9261,118.0799,33990.0
2016-04-07 13:00:00,122.78,123.33,122.71,123.04,44046.0,118.0126,118.5413,117.9453,118.2625,44046.0
2016-04-07 13:30:00,123.07,123.35,122.61,122.82,19990.0,118.2914,118.5605,117.8492,118.0511,19990.0
2016-04-07 14:00:00,122.74,122.76,122.23,122.43,16207.0,117.9742,117.9934,117.484,117.6762,16207.0
2016-04-07 14:30:00,122.43,122.59,122.25,122.29,22855.0,117.6762,117.83,117.5032,117.5417,22855.0
2016-04-07 15:00:00,122.29,123.03,122.27,122.84,23201.0,117.5417,118.2529,117.5224,118.0703,23201.0
2016-04-07 15:30:00,122.9,123.08,122.73,123.0,103340.0,118.128,118.301,117.9646,118.2241,103340.0
2016-04-08 09:30:00,124.05,124.48,123.39,124.17,27554.0,119.2333,119.6466,118.5989,119.3487,27554.0
2016-04-08 10:00:00,124.12,124.36,123.83,123.95,38392.0,119.3006,119.5313,119.0219,119.1372,38392.0
2016-04-08 10:30:00,123.94,124.32,123.52,123.66,23031.0,119.1276,119.4928,118.7239,118.8585,23031.0
2016-04-08 11:00:00,123.63,123.95,123.15,123.23,28033.0,118.8296,119.1372,118.3683,118.4452,28033.0
2016-04-08 11:30:00,123.23,123.25,122.86,123.24,11400.0,118.4452,118.4644,118.0895,118.4548,11400.0
2016-04-08 12:00:00,123.24,123.34,122.98,123.17,10663.0,118.4548,118.5509,118.2049,118.3875,10663.0
2016-04-08 12:30:00,123.11,123.3,123.0,123.23,17891.0,118.3298,118.5124,118.2241,118.4452,17891.0
2016-04-08 13:00:00,123.3,123.3,122.95,123.04,11252.0,118.5124,118.5124,118.176,118.2625,11252.0
2016-04-08 13:30:00,123.06,123.41,123.05,123.37,19635.0,118.2818,118.6182,118.2721,118.5797,19635.0
2016-04-08 14:00:00,123.3,123.6,123.25,123.43,30840.0,118.5124,118.8008,118.4644,118.6374,30840.0
2016-04-08 14:30:00,123.43,123.43,122.97,123.06,28229.0,118.6374,118.6374,118.1952,118.2818,28229.0
2016-04-08 15:00:00,123.04,123.1,122.9,122.99,49224.0,118.2625,118.3202,118.128,118.2145,49224.0
2016-04-08 15:30:00,122.98,123.22,122.84,123.22,115335.0,118.2049,118.4355,118.0703,118.4355,115335.0
2016-04-11 09:30:00,123.5,124.39,122.69,122.84,21790.0,118.7047,119.5601,117.9261,118.0703,21790.0
2016-04-11 10:00:00,122.82,123.47,122.66,122.93,32533.0,118.0511,118.6758,117.8973,118.1568,32533.0
2016-04-11 10:30:00,122.97,123.03,122.3,122.3,11550.0,118.1952,118.2529,117.5513,117.5513,11550.0
2016-04-11 11:00:00,122.25,122.25,121.7,121.9,32807.0,117.5032,117.5032,116.9746,117.1668,32807.0
2016-04-11 11:30:00,121.86,121.9,121.37,121.63,21862.0,117.1283,117.1668,116.6574,116.9073,21862.0
2016-04-11 12:00:00,121.64,122.47,121.63,122.35,26376.0,116.9169,117.7147,116.9073,117.5993,26376.0
2016-04-11 12:30:00,122.38,122.85,122.33,122.79,10868.0,117.6282,118.0799,117.5801,118.0222,10868.0
2016-04-11 13:00:00,122.79,122.79,122.21,122.25,23610.0,118.0222,118.0222,117.4648,117.5032,23610.0
2016-04-11 13:30:00,122.28,122.51,122.24,122.47,16813.0,117.532,117.7531,117.4936,117.7147,16813.0
2016-04-11 14:00:00,122.54,122.65,122.2,122.33,43678.0,117.7819,117.8877,117.4551,117.5801,43678.0
2016-04-11 14:30:00,122.27,122.49,122.08,122.37,37835.0,117.5224,117.7339,117.3398,117.6185,37835.0
2016-04-11 15:00:00,122.37,122.39,122.11,122.11,35201.0,117.6185,117.6378,117.3686,117.3686,35201.0
2016-04-11 15:30:00,122.14,122.25,121.7,121.78,108248.0,117.3975,117.5032,116.9746,117.0515,108248.0
2016-04-12 09:30:00,121.63,123.1,121.63,122.35,29240.0,116.9073,118.3202,116.9073,117.5993,29240.0
2016-04-12 10:00:00,122.35,122.67,122.14,122.48,41016.0,117.5993,117.9069,117.3975,117.7243,41016.0
2016-04-12 10:30:00,122.51,122.74,121.9,122.3,65957.0,117.7531,117.9742,117.1668,117.5513,65957.0
2016-04-12 11:00:00,122.39,122.53,121.94,122.1,91020.0,117.6378,117.7723,117.2052,117.359,91020.0
2016-04-12 11:30:00,122.08,122.2,121.74,121.92,28277.0,117.3398,117.4551,117.013,117.186,28277.0
2016-04-12 12:00:00,121.92,122.32,121.75,122.23,19350.0,117.186,117.5705,117.0226,117.484,19350.0
2016-04-12 12:30:00,122.19,122.36,122.05,122.19,21267.0,117.4455,117.6089,117.311,117.4455,21267.0
2016-04-12 13:00:00,122.2,122.22,121.69,122.06,22502.0,117.4551,117.4744,116.9649,117.3206,22502.0
2016-04-12 13:30:00,122.12,122.29,121.94,122.13,41883.0,117.3783,117.5417,117.2052,117.3879,41883.0
2016-04-12 14:00:00,122.13,122.14,121.96,122.0,48700.0,117.3879,117.3975,117.2245,117.2629,48700.0
2016-04-12 14:30:00,122.08,122.15,121.88,122.04,34121.0,117.3398,117.4071,117.1476,117.3014,34121.0
2016-04-12 15:00:00,122.06,122.38,122.0,122.16,52027.0,117.3206,117.6282,117.2629,117.4167,52027.0
2016-04-12 15:30:00,122.12,122.64,122.11,122.48,85137.0,117.3783,117.8781,117.3686,117.7243,85137.0
2016-04-13 09:30:00,123.29,124.15,122.74,123.15,32165.0,118.5028,119.3294,117.9742,118.3683,32165.0
2016-04-13 10:00:00,123.25,124.29,123.14,124.16,33229.0,118.4644,119.464,118.3586,119.339,33229.0
2016-04-13 10:30:00,124.14,124.19,123.52,123.91,20728.0,119.3198,119.3679,118.7239,119.0988,20728.0
2016-04-13 11:00:00,123.86,124.18,123.86,124.02,39440.0,119.0507,119.3583,119.0507,119.2045,39440.0
2016-04-13 11:30:00,124.12,124.19,123.8,124.04,31114.0,119.3006,119.3679,118.993,119.2237,31114.0
2016-04-13 12:00:00,124.05,124.16,123.91,124.07,22112.0,119.2333,119.339,119.0988,119.2525,22112.0
2016-04-13 12:30:00,124.15,124.17,123.96,124.09,25410.0,119.3294,119.3487,119.1468,119.2718,25410.0
2016-04-13 13:00:00,124.13,124.54,123.94,124.34,49971.0,119.3102,119.7043,119.1276,119.5121,49971.0
2016-04-13 13:30:00,124.31,125.33,124.26,125.33,32729.0,119.4832,120.4636,119.4352,120.4636,32729.0
2016-04-13 14:00:00,125.22,125.48,125.12,125.14,27045.0,120.3579,120.6078,120.2618,120.281,27045.0
2016-04-13 14:30:00,125.16,125.61,125.16,125.55,21691.0,120.3002,120.7327,120.3002,120.6751,21691.0
2016-04-13 15:00:00,125.54,125.81,125.49,125.75,47069.0,120.6655,120.925,120.6174,120.8673,47069.0
2016-04-13 15:30:00,125.71,125.83,125.18,125.22,86132.0,120.8289,120.9442,120.3194,120.3579,86132.0
2016-04-14 09:30:00,125.54,126.27,124.1,124.38,29861.0,120.6655,121.3671,119.2814,119.5505,29861.0
2016-04-14 10:00:00,124.62,125.68,124.55,125.64,27954.0,119.7812,120.8,119.7139,120.7616,27954.0
2016-04-14 10:30:00,125.52,125.59,124.93,125.2,16164.0,120.6462,120.7135,120.0791,120.3387,16164.0
2016-04-14 11:00:00,125.11,125.78,125.0,125.75,16719.0,120.2522,120.8961,120.1464,120.8673,16719.0
2016-04-14 11:30:00,125.81,126.0,125.22,125.22,21392.0,120.925,121.1076,120.3579,120.3579,21392.0
2016-04-14 12:00:00,125.22,125.62,125.22,125.62,15335.0,120.3579,120.7424,120.3579,120.7424,15335.0
2016-04-14 12:30:00,125.63,125.89,125.48,125.81,12063.0,120.752,121.0019,120.6078,120.925,12063.0
2016-04-14 13:00:00,125.86,126.11,125.78,125.79,31600.0,120.973,121.2133,120.8961,120.9058,31600.0
2016-04-14 13:30:00,125.88,126.16,125.74,126.06,33389.0,120.9923,121.2614,120.8577,121.1653,33389.0
2016-04-14 14:00:00,126.09,126.1,125.6,125.68,22760.0,121.1941,121.2037,120.7231,120.8,22760.0
2016-04-14 14:30:00,125.76,125.93,125.67,125.87,14862.0,120.8769,121.0403,120.7904,120.9826,14862.0
2016-04-14 15:00:00,125.89,126.1,125.74,125.75,30124.0,121.0019,121.2037,120.8577,120.8673,30124.0
2016-04-14 15:30:00,125.75,125.84,125.4,125.71,108512.0,120.8673,120.9538,120.5309,120.8289,108512.0
2016-04-15 09:30:00,125.45,125.45,123.33,123.33,58617.0,120.579,120.579,118.5413,118.5413,58617.0
2016-04-15 10:00:00,123.45,123.61,122.48,123.09,28679.0,118.6566,118.8104,117.7243,118.3106,28679.0
2016-04-15 10:30:00,122.99,123.85,122.99,123.47,54087.0,118.2145,119.0411,118.2145,118.6758,54087.0
2016-04-15 11:00:00,123.27,124.94,123.26,124.74,43601.0,118.4836,120.0888,118.474,119.8965,43601.0
2016-04-15 11:30:00,124.87,125.23,124.83,125.12,44359.0,120.0215,120.3675,119.983,120.2618,44359.0
2016-04-15 12:00:00,125.1,125.43,124.91,125.35,13356.0,120.2425,120.5597,120.0599,120.4828,13356.0
2016-04-15 12:30:00,125.32,125.32,124.76,124.96,22112.0,120.454,120.454,119.9157,120.108,22112.0
2016-04-15 13:00:00,124.99,125.61,124.84,125.61,16739.0,120.1368,120.7327,119.9926,120.7327,16739.0
2016-04-15 13:30:00,125.51,125.53,124.98,125.07,15688.0,120.6366,120.6558,120.1272,120.2137,15688.0
2016-04-15 14:00:00,125.12,125.25,124.93,125.19,20852.0,120.2618,120.3867,120.0791,120.329,20852.0
2016-04-15 14:30:00,125.2,125.46,125.05,125.36,14861.0,120.3387,120.5886,120.1945,120.4924,14861.0
2016-04-15 15:00:00,125.4,125.47,125.23,125.41,16732.0,120.5309,120.5982,120.3675,120.5405,16732.0
2016-04-15 15:30:00,125.44,125.53,125.11,125.37,69602.0,120.5693,120.6558,120.2522,120.5021,69602.0
2016-04-18 09:30:00,124.89,125.07,124.16,124.86,18065.0,120.0407,120.2137,119.339,120.0119,18065.0
2016-04-18 10:00:00,124.85,125.58,124.82,125.56,14960.0,120.0023,120.7039,119.9734,120.6847,14960.0
2016-04-18 10:30:00,125.44,125.82,125.19,125.19,18784.0,120.5693,120.9346,120.329,120.329,18784.0
2016-04-18 11:00:00,125.19,125.76,125.09,125.53,23823.0,120.329,120.8769,120.2329,120.6558,23823.0
2016-04-18 11:30:00,125.53,125.81,125.34,125.38,19332.0,120.6558,120.925,120.4732,120.5117,19332.0
2016-04-18 12:00:00,125.35,125.49,125.18,125.26,13162.0,120.4828,120.6174,120.3194,120.3963,13162.0
2016-04-18 12:30:00,125.37,125.72,125.32,125.52,19367.0,120.5021,120.8385,120.454,120.6462,19367.0
2016-04-18 13:00:00,125.59,125.73,125.35,125.48,14533.0,120.7135,120.8481,120.4828,120.6078,14533.0
2016-04-18 13:30:00,125.44,125.7,125.38,125.57,10858.0,120.5693,120.8192,120.5117,120.6943,10858.0
2016-04-18 14:00:00,125.55,125.92,125.35,125.73,12512.0,120.6751,121.0307,120.4828,120.8481,12512.0
2016-04-18 14:30:00,125.69,125.84,125.63,125.79,12918.0,120.8096,120.9538,120.752,120.9058,12918.0
2016-04-18 15:00:00,125.77,125.87,125.6,125.74,11442.0,120.8865,120.9826,120.7231,120.8577,11442.0
2016-04-18 15:30:00,125.7,126.19,125.67,126.11,83299.0,120.8192,121.2902,120.7904,121.2133,83299.0
2016-04-19 09:30:00,126.78,127.32,126.05,127.27,38447.0,121.8573,122.3763,121.1557,122.3283,38447.0
2016-04-19 10:00:00,126.99,127.1,126.1,126.25,14884.0,122.0592,122.1649,121.2037,121.3479,14884.0
2016-04-19 10:30:00,126.26,126.6,125.86,126.14,8984.0,121.3575,121.6843,120.973,121.2422,8984.0
2016-04-19 11:00:00,126.3,126.3,125.52,125.52,10721.0,121.396,121.396,120.6462,120.6462,10721.0
2016-04-19 11:30:00,125.59,125.8,125.08,125.08,21831.0,120.7135,120.9154,120.2233,120.2233,21831.0
2016-04-19 12:00:00,125.2,125.36,124.95,125.33,33212.0,120.3387,120.4924,120.0984,120.4636,33212.0
2016-04-19 12:30:00,125.2,125.51,125.12,125.47,8598.0,120.3387,120.6366,120.2618,120.5982,8598.0
2016-04-19 13:00:00,125.43,125.7,125.38,125.45,6125.0,120.5597,120.8192,120.5117,120.579,6125.0
2016-04-19 13:30:00,125.49,125.68,125.34,125.44,9000.0,120.6174,120.8,120.4732,120.5693,9000.0
2016-04-19 14:00:00,125.49,125.61,125.4,125.51,33911.0,120.6174,120.7327,120.5309,120.6366,33911.0
2016-04-19 14:30:00,125.5,125.75,125.27,125.27,13352.0,120.627,120.8673,120.4059,120.4059,13352.0
2016-04-19 15:00:00,125.34,125.74,125.17,125.71,50859.0,120.4732,120.8577,120.3098,120.8289,50859.0
2016-04-19 15:30:00,125.74,125.84,125.61,125.75,83540.0,120.8577,120.9538,120.7327,120.8673,83540.0
2016-04-20 09:30:00,126.04,126.04,124.27,124.91,44774.0,121.146,121.146,119.4448,120.0599,44774.0
2016-04-20 10:00:00,124.86,125.06,124.35,124.92,22444.0,120.0119,120.2041,119.5217,120.0695,22444.0
2016-04-20 10:30:00,124.94,125.24,124.38,124.78,18070.0,120.0888,120.3771,119.5505,119.935,18070.0
2016-04-20 11:00:00,124.69,126.04,124.69,125.82,38984.0,119.8485,121.146,119.8485,120.9346,38984.0
2016-04-20 11:30:00,125.88,126.88,125.8,126.75,47453.0,120.9923,121.9534,120.9154,121.8285,47453.0
2016-04-20 12:00:00,126.6,127.28,126.43,126.9,101394.0,121.6843,122.3379,121.5209,121.9727,101394.0
2016-04-20 12:30:00,126.84,127.19,126.71,127.12,38728.0,121.915,122.2514,121.79,122.1841,38728.0
2016-04-20 13:00:00,127.14,127.74,127.11,127.74,19633.0,122.2033,122.78,122.1745,122.78,19633.0
2016-04-20 13:30:00,127.75,128.19,127.61,128.19,35325.0,122.7896,123.2126,122.6551,123.2126,35325.0
2016-04-20 14:00:00,128.19,128.74,128.14,128.51,46395.0,123.2126,123.7412,123.1645,123.5201,46395.0
2016-04-20 14:30:00,128.5,129.27,128.45,129.2,48213.0,123.5105,124.2506,123.4625,124.1833,48213.0
2016-04-20 15:00:00,129.18,129.26,128.69,128.74,64996.0,124.1641,124.241,123.6931,123.7412,64996.0
2016-04-20 15:30:00,128.72,128.77,128.31,128.33,101635.0,123.722,123.77,123.3279,123.3471,101635.0
2016-04-21 09:30:00,128.07,129.77,128.07,129.56,28344.0,123.0972,124.7312,123.0972,124.5294,28344.0
2016-04-21 10:00:00,129.53,129.79,128.65,129.23,85871.0,124.5005,124.7504,123.6547,124.2122,85871.0
2016-04-21 10:30:00,129.18,129.33,128.87,129.24,59975.0,124.1641,124.3083,123.8662,124.2218,59975.0
2016-04-21 11:00:00,129.19,130.14,129.19,129.95,67937.0,124.1737,125.0868,124.1737,124.9042,67937.0
2016-04-21 11:30:00,129.94,130.02,129.11,129.11,81736.0,124.8946,124.9715,124.0968,124.0968,81736.0
2016-04-21 12:00:00,129.16,129.16,128.44,128.44,50600.0,124.1449,124.1449,123.4529,123.4529,50600.0
2016-04-21 12:30:00,128.61,128.7,128.32,128.36,14451.0,123.6163,123.7028,123.3375,123.376,14451.0
2016-04-21 13:00:00,128.37,128.57,128.21,128.24,15772.0,123.3856,123.5778,123.2318,123.2606,15772.0
2016-04-21 13:30:00,128.13,128.35,127.72,127.77,16592.0,123.1549,123.3664,122.7608,122.8089,16592.0
2016-04-21 14:00:00,127.78,127.79,127.26,127.69,34234.0,122.8185,122.8281,122.3187,122.732,34234.0
2016-04-21 14:30:00,127.68,127.69,127.41,127.46,29391.0,122.7224,122.732,122.4629,122.5109,29391.0
2016-04-21 15:00:00,127.47,127.72,127.44,127.51,29086.0,122.5205,122.7608,122.4917,122.559,29086.0
2016-04-21 15:30:00,127.52,127.75,127.43,127.68,54239.0,122.5686,122.7896,122.4821,122.7224,54239.0
2016-04-22 09:30:00,127.84,129.03,127.72,128.29,22175.0,122.8762,124.0199,122.7608,123.3087,22175.0
2016-04-22 10:00:00,128.25,129.18,128.05,129.11,51334.0,123.2702,124.1641,123.078,124.0968,51334.0
2016-04-22 10:30:00,129.21,129.25,128.46,128.83,14174.0,124.193,124.2314,123.4721,123.8277,14174.0
2016-04-22 11:00:00,128.59,129.38,128.59,129.38,13224.0,123.597,124.3564,123.597,124.3564,13224.0
2016-04-22 11:30:00,129.39,129.95,129.27,129.66,54547.0,124.366,124.9042,124.2506,124.6255,54547.0
2016-04-22 12:00:00,129.66,130.33,129.66,129.96,24838.0,124.6255,125.2695,124.6255,124.9138,24838.0
2016-04-22 12:30:00,129.9,129.97,129.49,129.5,7089.0,124.8562,124.9234,124.4621,124.4717,7089.0
2016-04-22 13:00:00,129.61,129.66,129.06,129.06,9991.0,124.5774,124.6255,124.0488,124.0488,9991.0
2016-04-22 13:30:00,129.23,129.58,128.96,129.3,47857.0,124.2122,124.5486,123.9527,124.2795,47857.0
2016-04-22 14:00:00,129.32,129.35,128.81,129.23,9898.0,124.2987,124.3275,123.8085,124.2122,9898.0
2016-04-22 14:30:00,129.36,129.36,129.09,129.3,7281.0,124.3371,124.3371,124.0776,124.2795,7281.0
2016-04-22 15:00:00,129.29,129.46,129.0,129.15,16430.0,124.2699,124.4333,123.9911,124.1353,16430.0
2016-04-22 15:30:00,129.15,129.35,128.94,129.19,71773.0,124.1353,124.3275,123.9334,124.1737,71773.0
2016-04-25 09:30:00,128.56,129.18,128.19,128.59,13666.0,123.5682,124.1641,123.2126,123.597,13666.0
2016-04-25 10:00:00,128.59,128.77,127.05,127.39,19011.0,123.597,123.77,122.1168,122.4436,19011.0
2016-04-25 10:30:00,127.28,127.83,127.24,127.52,12780.0,122.3379,122.8665,122.2995,122.5686,12780.0
2016-04-25 11:00:00,127.47,127.54,126.78,127.03,14186.0,122.5205,122.5878,121.8573,122.0976,14186.0
2016-04-25 11:30:00,127.08,127.15,126.74,127.06,11047.0,122.1457,122.2129,121.8189,122.1264,11047.0
2016-04-25 12:00:00,127.16,127.29,126.93,127.23,13513.0,122.2226,122.3475,122.0015,122.2898,13513.0
2016-04-25 12:30:00,127.25,127.43,126.86,127.38,9439.0,122.3091,122.4821,121.9342,122.434,9439.0
2016-04-25 13:00:00,127.38,127.47,127.14,127.17,8612.0,122.434,122.5205,122.2033,122.2322,8612.0
2016-04-25 13:30:00,127.17,127.3,127.0,127.19,10703.0,122.2322,122.3571,122.0688,122.2514,10703.0
2016-04-25 14:00:00,127.25,127.33,126.97,127.18,32987.0,122.3091,122.386,122.0399,122.2418,32987.0
2016-04-25 14:30:00,127.19,127.27,126.92,126.97,27653.0,122.2514,122.3283,121.9919,122.0399,27653.0
2016-04-25 15:00:00,127.03,127.24,126.95,127.18,36180.0,122.0976,122.2995,122.0207,122.2418,36180.0
2016-04-25 15:30:00,127.11,127.87,127.11,127.83,110045.0,122.1745,122.905,122.1745,122.8665,110045.0
2016-04-26 09:30:00,129.97,133.11,129.97,132.09,270899.0,124.9234,127.9415,124.9234,126.9611,270899.0
2016-04-26 10:00:00,132.09,132.75,131.85,132.72,126912.0,126.9611,127.5955,126.7305,127.5667,126912.0
2016-04-26 10:30:00,132.65,132.88,130.45,130.55,108033.0,127.4994,127.7205,125.3848,125.4809,108033.0
2016-04-26 11:00:00,130.63,131.79,130.35,131.21,80388.0,125.5578,126.6728,125.2887,126.1153,80388.0
2016-04-26 11:30:00,131.3,131.8,130.9,131.33,27322.0,126.2018,126.6824,125.8173,126.2306,27322.0
2016-04-26 12:00:00,131.39,131.68,130.98,131.37,34243.0,126.2883,126.5671,125.8942,126.2691,34243.0
2016-04-26 12:30:00,131.41,131.62,131.15,131.6,26467.0,126.3075,126.5094,126.0576,126.4902,26467.0
2016-04-26 13:00:00,131.6,131.61,131.15,131.55,27032.0,126.4902,126.4998,126.0576,126.4421,27032.0
2016-04-26 13:30:00,131.55,131.63,130.87,131.38,33705.0,126.4421,126.519,125.7885,126.2787,33705.0
2016-04-26 14:00:00,131.42,131.71,131.33,131.5,35609.0,126.3171,126.5959,126.2306,126.394,35609.0
2016-04-26 14:30:00,131.5,131.78,131.38,131.62,33725.0,126.394,126.6632,126.2787,126.5094,33725.0
2016-04-26 15:00:00,131.56,132.08,131.51,132.06,67182.0,126.4517,126.9515,126.4037,126.9323,67182.0
2016-04-26 15:30:00,132.08,132.29,131.99,132.17,175635.0,126.9515,127.1534,126.865,127.038,175635.0
2016-04-27 09:30:00,132.2,132.25,130.34,131.83,63966.0,127.0669,127.1149,125.2791,126.7112,63966.0
2016-04-27 10:00:00,132.13,132.82,131.21,131.81,59985.0,126.9996,127.6628,126.1153,126.692,59985.0
2016-04-27 10:30:00,131.69,132.32,131.3,132.06,44434.0,126.5767,127.1822,126.2018,126.9323,44434.0
2016-04-27 11:00:00,131.96,132.53,131.34,131.85,24836.0,126.8362,127.384,126.2403,126.7305,24836.0
2016-04-27 11:30:00,131.84,132.33,131.31,131.69,21678.0,126.7208,127.1918,126.2114,126.5767,21678.0
2016-04-27 12:00:00,131.72,132.0,131.24,131.73,25132.0,126.6055,126.8746,126.1441,126.6151,25132.0
2016-04-27 12:30:00,131.85,132.5,131.48,132.29,43785.0,126.7305,127.3552,126.3748,127.1534,43785.0
2016-04-27 13:00:00,132.22,132.68,131.94,132.48,112848.0,127.0861,127.5282,126.817,127.336,112848.0
2016-04-27 13:30:00,132.38,132.61,132.24,132.33,63996.0,127.2399,127.4609,127.1053,127.1918,63996.0
2016-04-27 14:00:00,132.26,132.57,131.62,131.92,29359.0,127.1245,127.4225,126.5094,126.7977,29359.0
2016-04-27 14:30:00,131.97,132.47,131.87,132.32,67225.0,126.8458,127.3264,126.7497,127.1822,67225.0
2016-04-27 15:00:00,132.34,132.5,132.14,132.44,85602.0,127.2014,127.3552,127.0092,127.2975,85602.0
2016-04-27 15:30:00,132.49,132.62,132.02,132.15,178265.0,127.3456,127.4706,126.8939,127.0188,178265.0
2016-04-28 09:30:00,132.41,139.72,132.41,139.7,153538.0,127.2687,134.2949,127.2687,134.2756,153538.0
2016-04-28 10:00:00,139.64,139.77,136.98,137.51,294822.0,134.218,134.3429,131.6613,132.1707,294822.0
2016-04-28 10:30:00,137.53,137.57,136.73,136.9,82595.0,132.1899,132.2284,131.421,131.5844,82595.0
2016-04-28 11:00:00,136.95,137.39,136.36,137.07,84970.0,131.6324,132.0553,131.0653,131.7478,84970.0
2016-04-28 11:30:00,137.14,137.47,135.45,135.6,66590.0,131.815,132.1322,130.1907,130.3348,66590.0
2016-04-28 12:00:00,135.7,137.03,135.59,136.92,36874.0,130.431,131.7093,130.3252,131.6036,36874.0
2016-04-28 12:30:00,136.9,136.92,136.1,136.32,19169.0,131.5844,131.6036,130.8154,131.0269,19169.0
2016-04-28 13:00:00,136.32,136.32,135.77,135.9,34753.0,131.0269,131.0269,130.4982,130.6232,34753.0
2016-04-28 13:30:00,136.01,136.3,135.57,136.1,59189.0,130.7289,131.0077,130.306,130.8154,59189.0
2016-04-28 14:00:00,136.1,136.28,135.47,135.5,67749.0,130.8154,130.9884,130.2099,130.2387,67749.0
2016-04-28 14:30:00,135.5,135.67,135.05,135.09,77610.0,130.2387,130.4021,129.8062,129.8446,77610.0
2016-04-28 15:00:00,135.03,135.11,134.26,134.35,59617.0,129.787,129.8639,129.0469,129.1334,59617.0
2016-04-28 15:30:00,134.39,134.96,134.39,134.85,187876.0,129.1718,129.7197,129.1718,129.614,187876.0
2016-04-29 09:30:00,134.98,135.26,133.16,133.48,138778.0,129.7389,130.008,127.9896,128.2972,138778.0
2016-04-29 10:00:00,133.44,133.86,132.38,132.48,99680.0,128.2587,128.6624,127.2399,127.336,99680.0
2016-04-29 10:30:00,132.4,133.6,131.95,132.51,51345.0,127.2591,128.4125,126.8266,127.3648,51345.0
2016-04-29 11:00:00,132.62,132.62,130.7,130.73,64540.0,127.4706,127.4706,125.6251,125.6539,64540.0
2016-04-29 11:30:00,130.84,131.52,130.39,131.38,48794.0,125.7597,126.4133,125.3271,126.2787,48794.0
2016-04-29 12:00:00,131.36,132.04,131.36,131.91,19504.0,126.2595,126.9131,126.2595,126.7881,19504.0
2016-04-29 12:30:00,131.89,132.54,131.81,132.47,54580.0,126.7689,127.3937,126.692,127.3264,54580.0
2016-04-29 13:00:00,132.5,132.9,132.41,132.82,37778.0,127.3552,127.7397,127.2687,127.6628,37778.0
2016-04-29 13:30:00,132.77,133.09,132.74,132.78,31077.0,127.6147,127.9223,127.5859,127.6243,31077.0
2016-04-29 14:00:00,132.76,133.03,132.42,132.56,55621.0,127.6051,127.8646,127.2783,127.4129,55621.0
2016-04-29 14:30:00,132.55,132.55,132.03,132.34,37393.0,127.4033,127.4033,126.9035,127.2014,37393.0
2016-04-29 15:00:00,132.27,133.69,132.23,133.33,44471.0,127.1341,128.499,127.0957,128.153,44471.0
2016-04-29 15:30:00,133.35,134.16,133.35,133.72,124114.0,128.1722,128.9508,128.1722,128.5278,124114.0
2016-05-02 09:30:00,133.71,134.83,131.61,131.75,59194.0,128.5182,129.5947,126.4998,126.6343,59194.0
2016-05-02 10:00:00,131.72,133.15,131.67,132.31,29465.0,126.6055,127.98,126.5574,127.1726,29465.0
2016-05-02 10:30:00,132.26,133.16,132.14,133.03,127719.0,127.1245,127.9896,127.0092,127.8646,127719.0
2016-05-02 11:00:00,133.03,133.5,133.03,133.31,167350.0,127.8646,128.3164,127.8646,128.1338,167350.0
2016-05-02 11:30:00,133.32,133.36,132.82,133.02,44851.0,128.1434,128.1818,127.6628,127.855,44851.0
2016-05-02 12:00:00,133.05,133.4,132.97,133.27,52623.0,127.8839,128.2203,127.807,128.0953,52623.0
2016-05-02 12:30:00,133.29,133.3,133.02,133.23,63558.0,128.1145,128.1242,127.855,128.0569,63558.0
2016-05-02 13:00:00,133.2,133.39,133.11,133.39,23900.0,128.028,128.2107,127.9415,128.2107,23900.0
2016-05-02 13:30:00,133.31,133.53,133.2,133.37,23395.0,128.1338,128.3452,128.028,128.1914,23395.0
2016-05-02 14:00:00,133.35,133.87,133.3,133.69,44013.0,128.1722,128.672,128.1242,128.499,44013.0
2016-05-02 14:30:00,133.74,133.97,133.56,133.63,60749.0,128.5471,128.7681,128.3741,128.4413,60749.0
2016-05-02 15:00:00,133.71,133.82,133.65,133.71,35810.0,128.5182,128.624,128.4606,128.5182,35810.0
2016-05-02 15:30:00,133.71,134.29,133.63,134.18,148265.0,128.5182,129.0757,128.4413,128.97,148265.0
2016-05-03 09:30:00,132.82,133.55,131.64,132.73,53654.0,127.6628,128.3644,126.5286,127.5763,53654.0
2016-05-03 10:00:00,132.85,133.35,132.56,133.02,57707.0,127.6916,128.1722,127.4129,127.855,57707.0
2016-05-03 10:30:00,132.78,133.63,132.78,132.96,32456.0,127.6243,128.4413,127.6243,127.7974,32456.0
2016-05-03 11:00:00,133.02,133.48,132.58,132.74,30166.0,127.855,128.2972,127.4321,127.5859,30166.0
2016-05-03 11:30:00,132.66,133.41,132.65,133.37,86640.0,127.509,128.2299,127.4994,128.1914,86640.0
2016-05-03 12:00:00,133.4,133.69,133.21,133.35,48490.0,128.2203,128.499,128.0376,128.1722,48490.0
2016-05-03 12:30:00,133.34,133.78,133.25,133.63,34337.0,128.1626,128.5855,128.0761,128.4413,34337.0
2016-05-03 13:00:00,133.63,134.23,133.55,134.0,15872.0,128.4413,129.018,128.3644,128.797,15872.0
2016-05-03 13:30:00,134.0,134.6,133.96,134.25,26816.0,128.797,129.3737,128.7585,129.0373,26816.0
2016-05-03 14:00:00,134.28,134.5,133.91,134.01,37971.0,129.0661,129.2776,128.7105,128.8066,37971.0
2016-05-03 14:30:00,134.05,134.22,133.81,133.89,24355.0,128.845,129.0084,128.6143,128.6912,24355.0
2016-05-03 15:00:00,133.9,133.96,133.55,133.93,71675.0,128.7009,128.7585,128.3644,128.7297,71675.0
2016-05-03 15:30:00,133.87,134.11,133.65,133.89,238498.0,128.672,128.9027,128.4606,128.6912,238498.0
2016-05-04 09:30:00,132.86,134.82,132.23,134.73,39334.0,127.7012,129.5851,127.0957,129.4986,39334.0
2016-05-04 10:00:00,134.76,135.52,134.65,135.25,81277.0,129.5275,130.258,129.4217,129.9984,81277.0
2016-05-04 10:30:00,135.21,135.36,134.78,135.2,83467.0,129.96,130.1042,129.5467,129.9504,83467.0
2016-05-04 11:00:00,135.29,135.45,134.94,134.94,102765.0,130.0369,130.1907,129.7005,129.7005,102765.0
2016-05-04 11:30:00,134.92,135.3,134.91,135.22,75516.0,129.6812,130.0465,129.6716,129.9696,75516.0
2016-05-04 12:00:00,135.11,135.22,134.57,134.58,53070.0,129.8639,129.9696,129.3448,129.3544,53070.0
2016-05-04 12:30:00,134.67,134.81,133.66,133.66,10567.0,129.441,129.5755,128.4702,128.4702,10567.0
2016-05-04 13:00:00,133.65,133.77,133.35,133.56,13688.0,128.4606,128.5759,128.1722,128.3741,13688.0
2016-05-04 13:30:00,133.56,133.59,133.14,133.14,11840.0,128.3741,128.4029,127.9704,127.9704,11840.0
2016-05-04 14:00:00,133.14,133.32,132.88,133.17,18106.0,127.9704,128.1434,127.7205,127.9992,18106.0
2016-05-04 14:30:00,133.25,133.55,133.08,133.19,32596.0,128.0761,128.3644,127.9127,128.0184,32596.0
2016-05-04 15:00:00,133.18,133.35,132.96,133.17,33426.0,128.0088,128.1722,127.7974,127.9992,33426.0
2016-05-04 15:30:00,133.22,133.53,133.15,133.29,58136.0,128.0473,128.3452,127.98,128.1145,58136.0
2016-05-05 09:30:00,133.54,134.6,133.01,134.44,28810.0,128.3548,129.3737,127.8454,129.2199,28810.0
2016-05-05 10:00:00,134.17,134.81,133.36,133.41,25606.0,128.9604,129.5755,128.1818,128.2299,25606.0
2016-05-05 10:30:00,133.41,134.18,133.24,133.52,44446.0,128.2299,128.97,128.0665,128.3356,44446.0
2016-05-05 11:00:00,133.47,133.65,133.0,133.2,31929.0,128.2875,128.4606,127.8358,128.028,31929.0
2016-05-05 11:30:00,133.29,133.86,133.26,133.42,23284.0,128.1145,128.6624,128.0857,128.2395,23284.0
2016-05-05 12:00:00,133.47,133.64,133.25,133.53,22554.0,128.2875,128.4509,128.0761,128.3452,22554.0
2016-05-05 12:30:00,133.58,133.99,133.56,133.59,10750.0,128.3933,128.7874,128.3741,128.4029,10750.0
2016-05-05 13:00:00,133.58,133.61,132.99,133.0,38936.0,128.3933,128.4221,127.8262,127.8358,38936.0
2016-05-05 13:30:00,133.06,133.33,132.96,133.01,30841.0,127.8935,128.153,127.7974,127.8454,30841.0
2016-05-05 14:00:00,133.05,133.54,132.96,133.47,24105.0,127.8839,128.3548,127.7974,128.2875,24105.0
2016-05-05 14:30:00,133.42,133.69,133.31,133.41,15456.0,128.2395,128.499,128.1338,128.2299,15456.0
2016-05-05 15:00:00,133.37,133.51,133.07,133.43,24638.0,128.1914,128.326,127.9031,128.2491,24638.0
2016-05-05 15:30:00,133.43,133.78,133.37,133.55,57761.0,128.2491,128.5855,128.1914,128.3644,57761.0
2016-05-06 09:30:00,133.43,134.64,133.12,133.42,29309.0,128.2491,129.4121,127.9511,128.2395,29309.0
2016-05-06 10:00:00,133.41,133.98,132.96,133.42,34900.0,128.2299,128.7777,127.7974,128.2395,34900.0
2016-05-06 10:30:00,133.21,133.27,132.56,133.06,32156.0,128.0376,128.0953,127.4129,127.8935,32156.0
2016-05-06 11:00:00,133.03,133.95,133.0,133.95,24976.0,127.8646,128.7489,127.8358,128.7489,24976.0
2016-05-06 11:30:00,133.93,134.02,132.75,132.78,19866.0,128.7297,128.8162,127.5955,127.6243,19866.0
2016-05-06 12:00:00,132.77,133.01,132.67,132.97,17578.0,127.6147,127.8454,127.5186,127.807,17578.0
2016-05-06 12:30:00,132.97,133.21,132.89,133.21,26392.0,127.807,128.0376,127.7301,128.0376,26392.0
2016-05-06 13:00:00,133.19,133.53,133.15,133.46,16192.0,128.0184,128.3452,127.98,128.2779,16192.0
2016-05-06 13:30:00,133.46,133.78,133.22,133.78,26482.0,128.2779,128.5855,128.0473,128.5855,26482.0
2016-05-06 14:00:00,133.86,134.31,133.77,134.13,23859.0,128.6624,129.0949,128.5759,128.9219,23859.0
2016-05-06 14:30:00,134.16,134.16,133.89,133.95,18709.0,128.9508,128.9508,128.6912,128.7489,18709.0
2016-05-06 15:00:00,133.91,134.15,133.83,133.87,33623.0,128.7105,128.9411,128.6336,128.672,33623.0
2016-05-06 15:30:00,133.83,133.87,133.52,133.86,79028.0,128.6336,128.672,128.3356,128.6624,79028.0
2016-05-09 09:30:00,133.5,135.4,133.5,135.3,25285.0,128.3164,130.1426,128.3164,130.0465,25285.0
2016-05-09 10:00:00,135.3,135.47,134.47,134.63,20898.0,130.0465,130.2099,129.2487,129.4025,20898.0
2016-05-09 10:30:00,134.69,135.49,134.54,135.17,34594.0,129.4602,130.2291,129.316,129.9215,34594.0
2016-05-09 11:00:00,135.23,135.4,134.49,134.56,19995.0,129.9792,130.1426,129.2679,129.3352,19995.0
2016-05-09 11:30:00,134.5,135.36,134.45,135.03,17108.0,129.2776,130.1042,129.2295,129.787,17108.0
2016-05-09 12:00:00,134.97,135.22,134.9,135.12,17459.0,129.7293,129.9696,129.662,129.8735,17459.0
2016-05-09 12:30:00,135.19,135.36,134.96,135.19,21612.0,129.9408,130.1042,129.7197,129.9408,21612.0
2016-05-09 13:00:00,135.17,135.48,135.09,135.29,22522.0,129.9215,130.2195,129.8446,130.0369,22522.0
2016-05-09 13:30:00,135.4,135.48,135.11,135.27,22148.0,130.1426,130.2195,129.8639,130.0177,22148.0
2016-05-09 14:00:00,135.26,135.6,135.17,135.36,49401.0,130.008,130.3348,129.9215,130.1042,49401.0
2016-05-09 14:30:00,135.45,135.66,135.36,135.66,18697.0,130.1907,130.3925,130.1042,130.3925,18697.0
2016-05-09 15:00:00,135.6,135.66,135.3,135.46,27973.0,130.3348,130.3925,130.0465,130.2003,27973.0
2016-05-09 15:30:00,135.43,135.46,134.91,135.08,41629.0,130.1714,130.2003,129.6716,129.835,41629.0
2016-05-10 09:30:00,135.37,136.02,133.85,134.29,32169.0,130.1138,130.7385,128.6528,129.0757,32169.0
2016-05-10 10:00:00,134.26,135.37,134.2,134.83,38368.0,129.0469,130.1138,128.9892,129.5947,38368.0
2016-05-10 10:30:00,134.88,135.32,134.62,134.81,41234.0,129.6428,130.0657,129.3929,129.5755,41234.0
2016-05-10 11:00:00,134.85,135.58,134.69,135.58,50360.0,129.614,130.3156,129.4602,130.3156,50360.0
2016-05-10 11:30:00,135.56,135.72,134.98,135.21,27906.0,130.2964,130.4502,129.7389,129.96,27906.0
2016-05-10 12:00:00,135.22,135.42,135.02,135.18,23780.0,129.9696,130.1618,129.7774,129.9312,23780.0
2016-05-10 12:30:00,135.26,135.31,134.94,135.19,11433.0,130.008,130.0561,129.7005,129.9408,11433.0
2016-05-10 13:00:00,135.3,135.39,135.01,135.13,16548.0,130.0465,130.133,129.7678,129.8831,16548.0
2016-05-10 13:30:00,135.26,135.43,134.98,135.25,28407.0,130.008,130.1714,129.7389,129.9984,28407.0
2016-05-10 14:00:00,135.25,135.52,135.2,135.45,22623.0,129.9984,130.258,129.9504,130.1907,22623.0
2016-05-10 14:30:00,135.45,135.48,134.92,135.01,22962.0,130.1907,130.2195,129.6812,129.7678,22962.0
2016-05-10 15:00:00,135.03,135.29,134.97,135.23,30186.0,129.787,130.0369,129.7293,129.9792,30186.0
2016-05-10 15:30:00,135.22,135.28,134.97,135.04,77386.0,129.9696,130.0273,129.7293,129.7966,77386.0
2016-05-11 09:30:00,135.17,136.36,134.07,135.87,19438.0,129.9215,131.0653,128.8643,130.5944,19438.0
2016-05-11 10:00:00,135.82,136.37,135.68,136.08,12977.0,130.5463,131.0749,130.4117,130.7962,12977.0
2016-05-11 10:30:00,136.15,136.34,136.01,136.17,25270.0,130.8635,131.0461,130.7289,130.8827,25270.0
2016-05-11 11:00:00,136.24,136.54,135.94,136.43,50228.0,130.95,131.2383,130.6616,131.1326,50228.0
2016-05-11 11:30:00,136.44,136.75,136.38,136.7,20782.0,131.1422,131.4402,131.0846,131.3921,20782.0
2016-05-11 12:00:00,136.75,136.9,136.47,136.47,16785.0,131.4402,131.5844,131.1711,131.1711,16785.0
2016-05-11 12:30:00,136.48,136.54,136.18,136.39,30689.0,131.1807,131.2383,130.8923,131.0942,30689.0
2016-05-11 13:00:00,136.36,136.79,136.23,136.76,38939.0,131.0653,131.4786,130.9404,131.4498,38939.0
2016-05-11 13:30:00,136.75,136.79,136.03,136.03,21112.0,131.4402,131.4786,130.7481,130.7481,21112.0
2016-05-11 14:00:00,135.89,136.03,135.38,135.45,20850.0,130.6136,130.7481,130.1234,130.1907,20850.0
2016-05-11 14:30:00,135.45,136.11,135.43,135.98,32569.0,130.1907,130.825,130.1714,130.7001,32569.0
2016-05-11 15:00:00,135.96,136.18,135.86,135.94,43198.0,130.6809,130.8923,130.5847,130.6616,43198.0
2016-05-11 15:30:00,135.93,136.08,135.71,135.79,81823.0,130.652,130.7962,130.4406,130.5175,81823.0
2016-05-12 09:30:00,136.48,136.48,135.47,135.96,32083.0,131.1807,131.1807,130.2099,130.6809,32083.0
2016-05-12 10:00:00,135.91,136.07,135.48,135.5,77707.0,130.6328,130.7866,130.2195,130.2387,77707.0
2016-05-12 10:30:00,135.5,135.73,135.18,135.45,34209.0,130.2387,130.4598,129.9312,130.1907,34209.0
2016-05-12 11:00:00,135.32,135.32,134.86,134.92,32570.0,130.0657,130.0657,129.6236,129.6812,32570.0
2016-05-12 11:30:00,134.92,134.96,134.34,134.42,27385.0,129.6812,129.7197,129.1238,129.2007,27385.0
2016-05-12 12:00:00,134.34,134.45,134.0,134.07,44390.0,129.1238,129.2295,128.797,128.8643,44390.0
2016-05-12 12:30:00,134.01,134.04,133.39,133.69,18607.0,128.8066,128.8354,128.2107,128.499,18607.0
2016-05-12 13:00:00,133.71,133.71,133.19,133.27,19248.0,128.5182,128.5182,128.0184,128.0953,19248.0
2016-05-12 13:30:00,133.27,133.29,132.6,132.64,41149.0,128.0953,128.1145,127.4513,127.4898,41149.0
2016-05-12 14:00:00,132.71,133.62,132.66,133.62,25387.0,127.5571,128.4317,127.509,128.4317,25387.0
2016-05-12 14:30:00,133.5,134.28,133.38,133.94,25042.0,128.3164,129.0661,128.201,128.7393,25042.0
2016-05-12 15:00:00,133.85,133.95,133.48,133.65,27345.0,128.6528,128.7489,128.2972,128.4606,27345.0
2016-05-12 15:30:00,133.67,133.67,133.13,133.32,70495.0,128.4798,128.4798,127.9608,128.1434,70495.0
2016-05-13 09:30:00,133.11,134.47,133.07,133.91,31163.0,127.9415,129.2487,127.9031,128.7105,31163.0
2016-05-13 10:00:00,133.77,134.45,133.65,134.06,42940.0,128.5759,129.2295,128.4606,128.8546,42940.0
2016-05-13 10:30:00,134.09,134.21,133.38,133.64,34582.0,128.8835,128.9988,128.201,128.4509,34582.0
2016-05-13 11:00:00,133.78,134.38,133.47,134.11,28659.0,128.5855,129.1622,128.2875,128.9027,28659.0
2016-05-13 11:30:00,134.19,134.33,133.42,133.42,51111.0,128.9796,129.1142,128.2395,128.2395,51111.0
2016-05-13 12:00:00,133.42,134.13,133.41,133.9,20737.0,128.2395,128.9219,128.2299,128.7009,20737.0
2016-05-13 12:30:00,133.86,134.09,133.51,133.72,26275.0,128.6624,128.8835,128.326,128.5278,26275.0
2016-05-13 13:00:00,133.72,134.19,133.72,134.04,18117.0,128.5278,128.9796,128.5278,128.8354,18117.0
2016-05-13 13:30:00,133.9,134.16,133.31,133.4,23558.0,128.7009,128.9508,128.1338,128.2203,23558.0
2016-05-13 14:00:00,133.29,133.67,133.15,133.3,21580.0,128.1145,128.4798,127.98,128.1242,21580.0
2016-05-13 14:30:00,133.28,133.37,133.07,133.22,26384.0,128.1049,128.1914,127.9031,128.0473,26384.0
2016-05-13 15:00:00,133.22,133.88,133.18,133.81,22791.0,128.0473,128.6816,128.0088,128.6143,22791.0
2016-05-13 15:30:00,133.77,133.92,133.46,133.64,75633.0,128.5759,128.7201,128.2779,128.4509,75633.0
2016-05-16 09:30:00,133.8,135.47,133.8,134.14,23221.0,128.6047,130.2099,128.6047,128.9315,23221.0
2016-05-16 10:00:00,134.01,134.71,133.73,134.22,33443.0,128.8066,129.4794,128.5375,129.0084,33443.0
2016-05-16 10:30:00,134.29,134.76,134.26,134.52,29909.0,129.0757,129.5275,129.0469,129.2968,29909.0
2016-05-16 11:00:00,134.56,134.65,133.99,134.22,22144.0,129.3352,129.4217,128.7874,129.0084,22144.0
2016-05-16 11:30:00,134.29,135.0,134.19,134.84,29961.0,129.0757,129.7581,128.9796,129.6044,29961.0
2016-05-16 12:00:00,134.8,135.0,134.53,134.56,40390.0,129.5659,129.7581,129.3064,129.3352,40390.0
2016-05-16 12:30:00,134.62,134.7,134.38,134.57,23971.0,129.3929,129.4698,129.1622,129.3448,23971.0
2016-05-16 13:00:00,134.68,134.8,134.47,134.7,73753.0,129.4506,129.5659,129.2487,129.4698,73753.0
2016-05-16 13:30:00,134.71,134.88,134.11,134.19,68626.0,129.4794,129.6428,128.9027,128.9796,68626.0
2016-05-16 14:00:00,134.25,134.6,134.16,134.5,40019.0,129.0373,129.3737,128.9508,129.2776,40019.0
2016-05-16 14:30:00,134.48,134.96,134.47,134.95,35340.0,129.2583,129.7197,129.2487,129.7101,35340.0
2016-05-16 15:00:00,134.94,135.07,134.75,134.82,43914.0,129.7005,129.8254,129.5178,129.5851,43914.0
2016-05-16 15:30:00,134.79,135.07,134.72,135.0,85530.0,129.5563,129.8254,129.489,129.7581,85530.0
2016-05-17 09:30:00,135.02,135.99,134.41,134.42,27341.0,129.7774,130.7097,129.1911,129.2007,27341.0
2016-05-17 10:00:00,134.42,136.36,134.15,135.27,210758.0,129.2007,131.0653,128.9411,130.0177,210758.0
2016-05-17 10:30:00,135.18,136.27,134.62,135.97,45168.0,129.9312,130.9788,129.3929,130.6905,45168.0
2016-05-17 11:00:00,136.21,136.78,135.74,136.61,40430.0,130.9212,131.469,130.4694,131.3056,40430.0
2016-05-17 11:30:00,136.59,137.0,136.49,136.85,68331.0,131.2864,131.6805,131.1903,131.5363,68331.0
2016-05-17 12:00:00,136.76,136.83,135.82,136.1,54194.0,131.4498,131.5171,130.5463,130.8154,54194.0
2016-05-17 12:30:00,136.03,136.39,135.68,135.84,23659.0,130.7481,131.0942,130.4117,130.5655,23659.0
2016-05-17 13:00:00,135.84,136.04,135.4,135.69,92326.0,130.5655,130.7578,130.1426,130.4213,92326.0
2016-05-17 13:30:00,135.75,135.77,134.83,134.86,58208.0,130.479,130.4982,129.5947,129.6236,58208.0
2016-05-17 14:00:00,134.81,134.87,133.8,134.38,87592.0,129.5755,129.6332,128.6047,129.1622,87592.0
2016-05-17 14:30:00,134.38,134.38,133.45,133.79,175111.0,129.1622,129.1622,128.2683,128.5951,175111.0
2016-05-17 15:00:00,133.75,134.17,133.64,133.81,48420.0,128.5567,128.9604,128.4509,128.6143,48420.0
2016-05-17 15:30:00,133.75,134.5,133.75,134.37,68279.0,128.5567,129.2776,128.5567,129.1526,68279.0
2016-05-18 09:30:00,134.35,135.18,133.48,134.42,47317.0,129.1334,129.9312,128.2972,129.2007,47317.0
2016-05-18 10:00:00,134.51,134.52,133.95,134.32,22896.0,129.2872,129.2968,128.7489,129.1045,22896.0
2016-05-18 10:30:00,134.26,134.55,133.62,133.74,26294.0,129.0469,129.3256,128.4317,128.5471,26294.0
2016-05-18 11:00:00,133.76,133.76,133.11,133.39,21372.0,128.5663,128.5663,127.9415,128.2107,21372.0
2016-05-18 11:30:00,133.34,133.52,133.18,133.31,36942.0,128.1626,128.3356,128.0088,128.1338,36942.0
2016-05-18 12:00:00,133.3,133.35,133.16,133.3,25054.0,128.1242,128.1722,127.9896,128.1242,25054.0
2016-05-18 12:30:00,133.28,133.59,133.28,133.5,28152.0,128.1049,128.4029,128.1049,128.3164,28152.0
2016-05-18 13:00:00,133.55,133.92,133.47,133.85,29123.0,128.3644,128.7201,128.2875,128.6528,29123.0
2016-05-18 13:30:00,134.04,134.71,134.04,134.43,12740.0,128.8354,129.4794,128.8354,129.2103,12740.0
2016-05-18 14:00:00,134.42,134.42,132.6,132.75,34819.0,129.2007,129.2007,127.4513,127.5955,34819.0
2016-05-18 14:30:00,132.79,133.26,132.55,132.96,25004.0,127.634,128.0857,127.4033,127.7974,25004.0
2016-05-18 15:00:00,133.05,133.49,133.0,133.09,12294.0,127.8839,128.3068,127.8358,127.9223,12294.0
2016-05-18 15:30:00,133.1,133.55,133.02,133.54,52818.0,127.9319,128.3644,127.855,128.3548,52818.0
2016-05-19 09:30:00,132.54,134.47,132.54,132.85,59066.0,127.3937,129.2487,127.3937,127.6916,59066.0
2016-05-19 10:00:00,132.6,133.2,132.6,133.0,82087.0,127.4513,128.028,127.4513,127.8358,82087.0
2016-05-19 10:30:00,133.0,133.11,132.68,132.77,98437.0,127.8358,127.9415,127.5282,127.6147,98437.0
2016-05-19 11:00:00,132.81,132.98,132.16,132.76,127615.0,127.6532,127.8166,127.0284,127.6051,127615.0
2016-05-19 11:30:00,132.78,133.16,132.5,133.16,24923.0,127.6243,127.9896,127.3552,127.9896,24923.0
2016-05-19 12:00:00,133.25,133.58,132.99,133.3,17111.0,128.0761,128.3933,127.8262,128.1242,17111.0
2016-05-19 12:30:00,133.33,133.42,132.91,133.0,15485.0,128.153,128.2395,127.7493,127.8358,15485.0
2016-05-19 13:00:00,133.01,133.38,132.96,133.27,14700.0,127.8454,128.201,127.7974,128.0953,14700.0
2016-05-19 13:30:00,133.25,133.87,133.2,133.33,17033.0,128.0761,128.672,128.028,128.153,17033.0
2016-05-19 14:00:00,133.37,133.8,133.13,133.65,18470.0,128.1914,128.6047,127.9608,128.4606,18470.0
2016-05-19 14:30:00,133.69,133.8,133.0,133.0,21660.0,128.499,128.6047,127.8358,127.8358,21660.0
2016-05-19 15:00:00,133.09,133.61,133.0,133.36,21860.0,127.9223,128.4221,127.8358,128.1818,21860.0
2016-05-19 15:30:00,133.38,133.82,133.3,133.67,46572.0,128.201,128.624,128.1242,128.4798,46572.0
2016-05-20 09:30:00,134.23,135.01,133.77,134.82,32963.0,129.018,129.7678,128.5759,129.5851,32963.0
2016-05-20 10:00:00,134.8,135.25,134.29,134.53,10936.0,129.5659,129.9984,129.0757,129.3064,10936.0
2016-05-20 10:30:00,134.86,134.94,134.24,134.28,14352.0,129.6236,129.7005,129.0277,129.0661,14352.0
2016-05-20 11:00:00,134.25,134.49,133.59,133.75,29839.0,129.0373,129.2679,128.4029,128.5567,29839.0
2016-05-20 11:30:00,133.78,134.06,133.48,133.48,17483.0,128.5855,128.8546,128.2972,128.2972,17483.0
2016-05-20 12:00:00,133.52,133.55,133.04,133.32,24668.0,128.3356,128.3644,127.8742,128.1434,24668.0
2016-05-20 12:30:00,133.28,133.58,133.22,133.4,18764.0,128.1049,128.3933,128.0473,128.2203,18764.0
2016-05-20 13:00:00,133.42,133.56,133.35,133.36,23430.0,128.2395,128.3741,128.1722,128.1818,23430.0
2016-05-20 13:30:00,133.34,133.39,132.94,133.23,13931.0,128.1626,128.2107,127.7781,128.0569,13931.0
2016-05-20 14:00:00,133.31,133.76,133.22,133.75,32253.0,128.1338,128.5663,128.0473,128.5567,32253.0
2016-05-20 14:30:00,133.81,134.04,133.74,133.77,29315.0,128.6143,128.8354,128.5471,128.5759,29315.0
2016-05-20 15:00:00,133.84,133.93,133.52,133.75,17634.0,128.6432,128.7297,128.3356,128.5567,17634.0
2016-05-20 15:30:00,133.8,134.15,133.67,134.11,129258.0,128.6047,128.9411,128.4798,128.9027,129258.0
2016-05-23 09:30:00,133.76,133.76,131.68,131.9,88371.0,128.5663,128.5663,126.5671,126.7785,88371.0
2016-05-23 10:00:00,131.93,132.7,131.88,132.05,153495.0,126.8073,127.5474,126.7593,126.9227,153495.0
2016-05-23 10:30:00,132.06,132.39,131.82,131.99,125405.0,126.9323,127.2495,126.7016,126.865,125405.0
2016-05-23 11:00:00,132.03,132.62,131.97,132.56,56422.0,126.9035,127.4706,126.8458,127.4129,56422.0
2016-05-23 11:30:00,132.56,132.56,131.52,131.52,109032.0,127.4129,127.4129,126.4133,126.4133,109032.0
2016-05-23 12:00:00,131.56,132.17,131.55,131.76,48208.0,126.4517,127.038,126.4421,126.6439,48208.0
2016-05-23 12:30:00,131.76,132.35,131.75,132.34,27989.0,126.6439,127.211,126.6343,127.2014,27989.0
2016-05-23 13:00:00,132.4,132.72,132.33,132.51,27125.0,127.2591,127.5667,127.1918,127.3648,27125.0
2016-05-23 13:30:00,132.49,132.65,132.27,132.27,63541.0,127.3456,127.4994,127.1341,127.1341,63541.0
2016-05-23 14:00:00,132.31,132.64,132.23,132.48,59959.0,127.1726,127.4898,127.0957,127.336,59959.0
2016-05-23 14:30:00,132.52,132.64,132.29,132.52,29086.0,127.3744,127.4898,127.1534,127.3744,29086.0
2016-05-23 15:00:00,132.54,132.59,132.06,132.12,40900.0,127.3937,127.4417,126.9323,126.99,40900.0
2016-05-23 15:30:00,132.13,132.23,131.86,132.06,129261.0,126.9996,127.0957,126.7401,126.9323,129261.0
2016-05-24 09:30:00,132.4,133.75,132.4,133.04,146465.0,127.2591,128.5567,127.2591,127.8742,146465.0
2016-05-24 10:00:00,133.06,133.75,132.97,133.19,99765.0,127.8935,128.5567,127.807,128.0184,99765.0
2016-05-24 10:30:00,133.28,133.51,133.08,133.48,56130.0,128.1049,128.326,127.9127,128.2972,56130.0
2016-05-24 11:00:00,133.55,133.98,133.36,133.97,87566.0,128.3644,128.7777,128.1818,128.7681,87566.0
2016-05-24 11:30:00,134.01,134.4,133.66,134.36,116329.0,128.8066,129.1814,128.4702,129.143,116329.0
2016-05-24 12:00:00,134.33,134.79,134.32,134.69,41536.0,129.1142,129.5563,129.1045,129.4602,41536.0
2016-05-24 12:30:00,134.64,134.96,134.58,134.87,34262.0,129.4121,129.7197,129.3544,129.6332,34262.0
2016-05-24 13:00:00,134.92,134.98,134.72,134.86,29002.0,129.6812,129.7389,129.489,129.6236,29002.0
2016-05-24 13:30:00,134.81,134.89,134.72,134.73,67575.0,129.5755,129.6524,129.489,129.4986,67575.0
2016-05-24 14:00:00,134.73,135.11,134.72,134.86,39218.0,129.4986,129.8639,129.489,129.6236,39218.0
2016-05-24 14:30:00,134.83,134.99,134.68,134.8,27034.0,129.5947,129.7485,129.4506,129.5659,27034.0
2016-05-24 15:00:00,134.83,135.28,134.7,134.97,51626.0,129.5947,130.0273,129.4698,129.7293,51626.0
2016-05-24 15:30:00,134.99,135.1,134.78,134.83,118811.0,129.7485,129.8543,129.5467,129.5947,118811.0
2016-05-25 09:30:00,135.25,136.03,134.71,135.57,35945.0,129.9984,130.7481,129.4794,130.306,35945.0
2016-05-25 10:00:00,135.75,136.51,135.43,136.33,27250.0,130.479,131.2095,130.1714,131.0365,27250.0
2016-05-25 10:30:00,136.37,136.57,135.87,135.87,54886.0,131.0749,131.2672,130.5944,130.5944,54886.0
2016-05-25 11:00:00,135.87,136.1,135.78,135.9,42472.0,130.5944,130.8154,130.5079,130.6232,42472.0
2016-05-25 11:30:00,135.86,136.39,135.68,136.12,36499.0,130.5847,131.0942,130.4117,130.8347,36499.0
2016-05-25 12:00:00,136.1,136.21,135.87,135.98,8782.0,130.8154,130.9212,130.5944,130.7001,8782.0
2016-05-25 12:30:00,135.93,136.13,135.85,135.88,21819.0,130.652,130.8443,130.5751,130.604,21819.0
2016-05-25 13:00:00,135.93,136.05,135.82,136.05,21457.0,130.652,130.7674,130.5463,130.7674,21457.0
2016-05-25 13:30:00,136.0,136.09,135.85,136.01,19252.0,130.7193,130.8058,130.5751,130.7289,19252.0
2016-05-25 14:00:00,135.97,135.97,135.7,135.8,49868.0,130.6905,130.6905,130.431,130.5271,49868.0
2016-05-25 14:30:00,135.83,135.92,135.57,135.6,29202.0,130.5559,130.6424,130.306,130.3348,29202.0
2016-05-25 15:00:00,135.57,136.05,135.45,136.05,28195.0,130.306,130.7674,130.1907,130.7674,28195.0
2016-05-25 15:30:00,136.02,136.08,135.64,135.78,79553.0,130.7385,130.7962,130.3733,130.5079,79553.0
2016-05-26 09:30:00,135.56,136.43,134.14,134.5,48133.0,130.2964,131.1326,128.9315,129.2776,48133.0
2016-05-26 10:00:00,134.54,134.65,133.95,134.05,57517.0,129.316,129.4217,128.7489,128.845,57517.0
2016-05-26 10:30:00,134.06,134.34,133.91,133.96,33565.0,128.8546,129.1238,128.7105,128.7585,33565.0
2016-05-26 11:00:00,133.95,134.02,133.22,133.46,94376.0,128.7489,128.8162,128.0473,128.2779,94376.0
2016-05-26 11:30:00,133.48,133.48,133.11,133.35,47003.0,128.2972,128.2972,127.9415,128.1722,47003.0
2016-05-26 12:00:00,133.35,133.96,133.35,133.81,20954.0,128.1722,128.7585,128.1722,128.6143,20954.0
2016-05-26 12:30:00,133.81,134.02,133.72,133.75,17602.0,128.6143,128.8162,128.5278,128.5567,17602.0
2016-05-26 13:00:00,133.79,133.99,133.59,133.99,28417.0,128.5951,128.7874,128.4029,128.7874,28417.0
2016-05-26 13:30:00,133.89,134.36,133.89,134.21,14050.0,128.6912,129.143,128.6912,128.9988,14050.0
2016-05-26 14:00:00,134.25,134.4,134.24,134.3,39139.0,129.0373,129.1814,129.0277,129.0853,39139.0
2016-05-26 14:30:00,134.32,134.37,134.09,134.21,48414.0,129.1045,129.1526,128.8835,128.9988,48414.0
2016-05-26 15:00:00,134.21,134.47,134.2,134.32,31874.0,128.9988,129.2487,128.9892,129.1045,31874.0
2016-05-26 15:30:00,134.35,134.52,134.28,134.46,96715.0,129.1334,129.2968,129.0661,129.2391,96715.0
2016-05-27 09:30:00,134.21,135.66,134.21,135.4,14235.0,129.0946,130.4893,129.0946,130.2392,14235.0
2016-05-27 10:00:00,135.35,136.29,135.23,135.99,15680.0,130.1911,131.0953,130.0757,130.8067,15680.0
2016-05-27 10:30:00,135.95,136.0,135.56,135.74,8924.0,130.7683,130.8164,130.3931,130.5663,8924.0
2016-05-27 11:00:00,135.72,135.95,135.5,135.88,8197.0,130.547,130.7683,130.3354,130.7009,8197.0
2016-05-27 11:30:00,135.95,135.95,135.7,135.74,11850.0,130.7683,130.7683,130.5278,130.5663,11850.0
2016-05-27 12:00:00,135.69,135.85,135.11,135.3,11187.0,130.5182,130.6721,129.9603,130.143,11187.0
2016-05-27 12:30:00,135.34,135.34,135.08,135.2,6300.0,130.1815,130.1815,129.9314,130.0469,6300.0
2016-05-27 13:00:00,135.13,135.3,134.7,134.7,5500.0,129.9795,130.143,129.5659,129.5659,5500.0
2016-05-27 13:30:00,134.75,134.85,134.44,134.66,9450.0,129.614,129.7102,129.3158,129.5274,9450.0
2016-05-27 14:00:00,134.56,135.14,134.5,135.07,8210.0,129.4313,129.9891,129.3735,129.9218,8210.0
2016-05-27 14:30:00,135.02,135.02,134.71,134.84,7866.0,129.8737,129.8737,129.5755,129.7006,7866.0
2016-05-27 15:00:00,134.88,134.95,134.43,134.64,21528.0,129.7391,129.8064,129.3062,129.5082,21528.0
2016-05-27 15:30:00,134.58,134.86,134.48,134.64,37753.0,129.4505,129.7198,129.3543,129.5082,37753.0
2016-05-31 09:30:00,135.04,135.18,134.36,134.4,12478.0,129.893,130.0276,129.2389,129.2773,12478.0
2016-05-31 10:00:00,134.37,135.24,134.37,135.23,11611.0,129.2485,130.0853,129.2485,130.0757,11611.0
2016-05-31 10:30:00,135.12,135.22,134.51,134.67,9582.0,129.9699,130.0661,129.3832,129.5371,9582.0
2016-05-31 11:00:00,134.73,134.73,134.16,134.4,13318.0,129.5948,129.5948,129.0465,129.2773,13318.0
2016-05-31 11:30:00,134.49,134.52,134.16,134.28,9907.0,129.3639,129.3928,129.0465,129.1619,9907.0
2016-05-31 12:00:00,134.18,134.57,134.06,134.48,11430.0,129.0657,129.4409,128.9503,129.3543,11430.0
2016-05-31 12:30:00,134.54,134.7,134.16,134.27,9350.0,129.412,129.5659,129.0465,129.1523,9350.0
2016-05-31 13:00:00,134.23,134.75,134.21,134.64,12921.0,129.1138,129.614,129.0946,129.5082,12921.0
2016-05-31 13:30:00,134.66,134.66,134.4,134.52,12222.0,129.5274,129.5274,129.2773,129.3928,12222.0
2016-05-31 14:00:00,134.39,134.45,134.01,134.27,14098.0,129.2677,129.3254,128.9022,129.1523,14098.0
2016-05-31 14:30:00,134.28,134.28,133.92,134.01,14000.0,129.1619,129.1619,128.8156,128.9022,14000.0
2016-05-31 15:00:00,133.97,134.66,133.9,134.57,25755.0,128.8637,129.5274,128.7964,129.4409,25755.0
2016-05-31 15:30:00,134.62,135.12,134.58,134.85,61320.0,129.489,129.9699,129.4505,129.7102,61320.0
2016-06-01 09:30:00,134.62,135.79,134.24,135.79,24494.0,129.489,130.6144,129.1234,130.6144,24494.0
2016-06-01 10:00:00,135.78,136.01,135.13,135.14,16791.0,130.6048,130.826,129.9795,129.9891,16791.0
2016-06-01 10:30:00,135.13,135.65,135.06,135.65,10893.0,129.9795,130.4797,129.9122,130.4797,10893.0
2016-06-01 11:00:00,135.62,136.04,135.62,135.83,24596.0,130.4508,130.8548,130.4508,130.6528,24596.0
2016-06-01 11:30:00,135.7,136.06,135.55,135.8,19861.0,130.5278,130.8741,130.3835,130.624,19861.0
2016-06-01 12:00:00,135.8,135.93,135.72,135.89,14948.0,130.624,130.749,130.547,130.7106,14948.0
2016-06-01 12:30:00,135.86,136.04,135.73,136.03,31730.0,130.6817,130.8548,130.5567,130.8452,31730.0
2016-06-01 13:00:00,136.01,136.05,135.78,135.91,22610.0,130.826,130.8645,130.6048,130.7298,22610.0
2016-06-01 13:30:00,135.9,135.98,135.71,135.87,35678.0,130.7202,130.7971,130.5374,130.6913,35678.0
2016-06-01 14:00:00,135.87,135.91,135.45,135.84,17686.0,130.6913,130.7298,130.2873,130.6625,17686.0
2016-06-01 14:30:00,135.83,135.87,135.62,135.71,32728.0,130.6528,130.6913,130.4508,130.5374,32728.0
2016-06-01 15:00:00,135.76,136.03,135.6,135.93,29738.0,130.5855,130.8452,130.4316,130.749,29738.0
2016-06-01 15:30:00,135.96,136.01,135.85,135.92,119022.0,130.7779,130.826,130.6721,130.7394,119022.0
2016-06-02 09:30:00,135.56,137.54,135.26,137.11,81979.0,130.3931,132.2977,130.1046,131.8841,81979.0
2016-06-02 10:00:00,137.25,137.42,135.61,135.61,90208.0,132.0187,132.1822,130.4412,130.4412,90208.0
2016-06-02 10:30:00,135.76,136.58,135.76,136.56,20333.0,130.5855,131.3743,130.5855,131.355,20333.0
2016-06-02 11:00:00,136.61,136.68,136.18,136.48,18610.0,131.4031,131.4704,130.9895,131.2781,18610.0
2016-06-02 11:30:00,136.47,136.54,136.24,136.24,18196.0,131.2685,131.3358,131.0472,131.0472,18196.0
2016-06-02 12:00:00,136.33,136.42,135.97,136.17,41746.0,131.1338,131.2204,130.7875,130.9799,41746.0
2016-06-02 12:30:00,136.22,136.23,135.86,136.18,46859.0,131.028,131.0376,130.6817,130.9895,46859.0
2016-06-02 13:00:00,136.18,136.26,136.11,136.15,14244.0,130.9895,131.0665,130.9222,130.9606,14244.0
2016-06-02 13:30:00,136.14,136.81,136.07,136.8,50695.0,130.951,131.5955,130.8837,131.5859,50695.0
2016-06-02 14:00:00,136.82,137.14,136.77,136.91,25314.0,131.6051,131.9129,131.557,131.6917,25314.0
2016-06-02 14:30:00,136.96,137.07,136.8,136.91,17375.0,131.7398,131.8456,131.5859,131.6917,17375.0
2016-06-02 15:00:00,136.91,136.97,136.57,136.95,33881.0,131.6917,131.7494,131.3646,131.7302,33881.0
2016-06-02 15:30:00,136.9,137.37,136.87,137.37,107986.0,131.6821,132.1341,131.6532,132.1341,107986.0
2016-06-03 09:30:00,137.15,137.82,135.61,135.78,20304.0,131.9225,132.567,130.4412,130.6048,20304.0
2016-06-03 10:00:00,135.93,136.04,135.23,135.3,53404.0,130.749,130.8548,130.0757,130.143,53404.0
2016-06-03 10:30:00,135.25,135.99,135.18,135.97,18218.0,130.095,130.8067,130.0276,130.7875,18218.0
2016-06-03 11:00:00,135.99,136.02,135.58,135.71,17696.0,130.8067,130.8356,130.4124,130.5374,17696.0
2016-06-03 11:30:00,135.81,136.52,135.66,136.52,29787.0,130.6336,131.3165,130.4893,131.3165,29787.0
2016-06-03 12:00:00,136.52,136.52,136.01,136.04,15875.0,131.3165,131.3165,130.826,130.8548,15875.0
2016-06-03 12:30:00,135.93,136.14,135.6,135.66,14348.0,130.749,130.951,130.4316,130.4893,14348.0
2016-06-03 13:00:00,135.66,135.79,135.46,135.46,21875.0,130.4893,130.6144,130.2969,130.2969,21875.0
2016-06-03 13:30:00,135.39,135.79,135.38,135.68,16596.0,130.2296,130.6144,130.22,130.5086,16596.0
2016-06-03 14:00:00,135.66,135.74,135.38,135.58,14018.0,130.4893,130.5663,130.22,130.4124,14018.0
2016-06-03 14:30:00,135.56,135.92,135.56,135.56,31566.0,130.3931,130.7394,130.3931,130.3931,31566.0
2016-06-03 15:00:00,135.54,135.77,135.45,135.61,30660.0,130.3739,130.5951,130.2873,130.4412,30660.0
2016-06-03 15:30:00,135.68,135.72,135.29,135.38,59313.0,130.5086,130.547,130.1334,130.22,59313.0
2016-06-06 09:30:00,135.66,136.44,135.13,136.26,40000.0,130.4893,131.2396,129.9795,131.0665,40000.0
2016-06-06 10:00:00,136.09,136.93,136.09,136.62,14452.0,130.9029,131.7109,130.9029,131.4127,14452.0
2016-06-06 10:30:00,136.63,136.94,136.08,136.32,26406.0,131.4224,131.7205,130.8933,131.1242,26406.0
2016-06-06 11:00:00,136.25,136.79,136.17,136.59,16876.0,131.0568,131.5763,130.9799,131.3839,16876.0
2016-06-06 11:30:00,136.58,137.19,136.51,136.87,34895.0,131.3743,131.961,131.3069,131.6532,34895.0
2016-06-06 12:00:00,136.82,136.82,136.44,136.76,7994.0,131.6051,131.6051,131.2396,131.5474,7994.0
2016-06-06 12:30:00,136.52,136.77,136.27,136.72,10800.0,131.3165,131.557,131.0761,131.5089,10800.0
2016-06-06 13:00:00,136.62,137.1,136.42,137.0,12921.0,131.4127,131.8744,131.2204,131.7782,12921.0
2016-06-06 13:30:00,137.0,137.18,136.77,137.0,5258.0,131.7782,131.9514,131.557,131.7782,5258.0
2016-06-06 14:00:00,136.93,137.22,136.66,136.79,26579.0,131.7109,131.9899,131.4512,131.5763,26579.0
2016-06-06 14:30:00,136.81,137.14,136.73,136.92,11154.0,131.5955,131.9129,131.5185,131.7013,11154.0
2016-06-06 15:00:00,137.03,137.08,136.86,136.94,8800.0,131.8071,131.8552,131.6436,131.7205,8800.0
2016-06-06 15:30:00,136.98,137.07,136.82,136.9,32010.0,131.759,131.8456,131.6051,131.6821,32010.0
2016-06-07 09:30:00,136.91,137.77,136.86,137.66,15797.0,131.6917,132.5189,131.6436,132.4131,15797.0
2016-06-07 10:00:00,137.38,137.9,137.32,137.82,25684.0,132.1438,132.6439,132.0861,132.567,25684.0
2016-06-07 10:30:00,137.9,137.98,137.64,137.76,13243.0,132.6439,132.7209,132.3939,132.5093,13243.0
2016-06-07 11:00:00,137.67,137.99,137.49,137.78,32333.0,132.4227,132.7305,132.2496,132.5285,32333.0
2016-06-07 11:30:00,137.78,138.0,137.67,137.76,15373.0,132.5285,132.7401,132.4227,132.5093,15373.0
2016-06-07 12:00:00,137.78,137.99,137.78,137.88,15406.0,132.5285,132.7305,132.5285,132.6247,15406.0
2016-06-07 12:30:00,137.87,137.94,137.75,137.8,9945.0,132.6151,132.6824,132.4997,132.5478,9945.0
2016-06-07 13:00:00,137.8,137.93,137.76,137.77,7015.0,132.5478,132.6728,132.5093,132.5189,7015.0
2016-06-07 13:30:00,137.76,137.96,137.69,137.69,15726.0,132.5093,132.7017,132.442,132.442,15726.0
2016-06-07 14:00:00,137.72,137.9,137.7,137.86,38887.0,132.4708,132.6439,132.4516,132.6055,38887.0
2016-06-07 14:30:00,137.85,137.91,137.66,137.85,45082.0,132.5959,132.6536,132.4131,132.5959,45082.0
2016-06-07 15:00:00,137.8,137.97,137.68,137.94,43215.0,132.5478,132.7113,132.4323,132.6824,43215.0
2016-06-07 15:30:00,137.94,137.99,137.73,137.86,106895.0,132.6824,132.7305,132.4804,132.6055,106895.0
2016-06-08 09:30:00,137.82,138.79,137.72,138.58,44405.0,132.567,133.5,132.4708,133.298,44405.0
2016-06-08 10:00:00,138.55,138.61,137.92,137.98,89515.0,133.2692,133.3269,132.6632,132.7209,89515.0
2016-06-08 10:30:00,137.92,138.64,137.71,138.64,157978.0,132.6632,133.3557,132.4612,133.3557,157978.0
2016-06-08 11:00:00,138.57,138.71,138.15,138.16,57092.0,133.2884,133.4231,132.8844,132.894,57092.0
2016-06-08 11:30:00,138.2,138.83,138.15,138.76,77183.0,132.9325,133.5385,132.8844,133.4712,77183.0
2016-06-08 12:00:00,138.78,139.19,138.72,139.04,46443.0,133.4904,133.8848,133.4327,133.7405,46443.0
2016-06-08 12:30:00,139.05,139.35,138.94,139.14,17115.0,133.7501,134.0387,133.6443,133.8367,17115.0
2016-06-08 13:00:00,139.12,139.13,138.88,139.09,14230.0,133.8174,133.8271,133.5866,133.7886,14230.0
2016-06-08 13:30:00,138.98,138.98,138.53,138.53,20383.0,133.6828,133.6828,133.2499,133.2499,20383.0
2016-06-08 14:00:00,138.52,138.67,138.41,138.51,48230.0,133.2403,133.3846,133.1345,133.2307,48230.0
2016-06-08 14:30:00,138.5,138.75,138.45,138.52,76005.0,133.2211,133.4615,133.173,133.2403,76005.0
2016-06-08 15:00:00,138.52,138.7,138.36,138.49,57601.0,133.2403,133.4135,133.0864,133.2115,57601.0
2016-06-08 15:30:00,138.49,138.78,138.44,138.73,100702.0,133.2115,133.4904,133.1634,133.4423,100702.0
2016-06-09 09:30:00,138.55,139.46,138.03,138.46,30866.0,133.2692,134.1445,132.769,133.1826,30866.0
2016-06-09 10:00:00,138.46,138.6,137.97,138.41,28891.0,133.1826,133.3173,132.7113,133.1345,28891.0
2016-06-09 10:30:00,138.44,138.48,138.14,138.32,22615.0,133.1634,133.2018,132.8748,133.0479,22615.0
2016-06-09 11:00:00,138.38,138.51,138.14,138.29,14706.0,133.1057,133.2307,132.8748,133.0191,14706.0
2016-06-09 11:30:00,138.33,138.46,137.89,137.98,12063.0,133.0576,133.1826,132.6343,132.7209,12063.0
2016-06-09 12:00:00,138.03,138.34,138.03,138.08,14745.0,132.769,133.0672,132.769,132.8171,14745.0
2016-06-09 12:30:00,138.13,138.22,137.94,138.04,17445.0,132.8652,132.9517,132.6824,132.7786,17445.0
2016-06-09 13:00:00,138.02,138.2,138.0,138.16,11896.0,132.7594,132.9325,132.7401,132.894,11896.0
2016-06-09 13:30:00,138.12,138.12,137.63,137.71,14722.0,132.8556,132.8556,132.3842,132.4612,14722.0
2016-06-09 14:00:00,137.66,137.93,137.66,137.82,22711.0,132.4131,132.6728,132.4131,132.567,22711.0
2016-06-09 14:30:00,137.79,138.21,137.79,138.06,11633.0,132.5381,132.9421,132.5381,132.7978,11633.0
2016-06-09 15:00:00,138.05,138.09,137.8,137.94,31271.0,132.7882,132.8267,132.5478,132.6824,31271.0
2016-06-09 15:30:00,137.92,138.2,137.9,138.02,41675.0,132.6632,132.9325,132.6439,132.7594,41675.0
2016-06-10 09:30:00,136.98,137.75,135.56,135.86,26013.0,131.759,132.4997,130.3931,130.6817,26013.0
2016-06-10 10:00:00,135.82,136.08,135.23,136.03,12321.0,130.6432,130.8933,130.0757,130.8452,12321.0
2016-06-10 10:30:00,136.02,136.44,135.59,135.85,12881.0,130.8356,131.2396,130.422,130.6721,12881.0
2016-06-10 11:00:00,135.81,136.38,135.76,136.27,10231.0,130.6336,131.1819,130.5855,131.0761,10231.0
2016-06-10 11:30:00,136.4,136.41,135.82,135.82,7130.0,131.2011,131.2107,130.6432,130.6432,7130.0
2016-06-10 12:00:00,135.92,136.14,135.45,135.68,19349.0,130.7394,130.951,130.2873,130.5086,19349.0
2016-06-10 12:30:00,135.82,135.82,135.38,135.71,7608.0,130.6432,130.6432,130.22,130.5374,7608.0
2016-06-10 13:00:00,135.64,135.67,135.44,135.48,7794.0,130.4701,130.4989,130.2777,130.3162,7794.0
2016-06-10 13:30:00,135.42,135.49,134.99,135.22,15296.0,130.2585,130.3258,129.8449,130.0661,15296.0
2016-06-10 14:00:00,135.23,135.23,134.82,134.82,10795.0,130.0757,130.0757,129.6813,129.6813,10795.0
2016-06-10 14:30:00,134.83,135.18,134.83,135.06,12489.0,129.691,130.0276,129.691,129.9122,12489.0
2016-06-10 15:00:00,135.01,135.08,134.76,134.96,13606.0,129.8641,129.9314,129.6236,129.816,13606.0
2016-06-10 15:30:00,135.04,135.23,134.94,135.21,44728.0,129.893,130.0757,129.7968,130.0565,44728.0
2016-06-13 09:30:00,134.6,135.32,134.13,134.78,47327.0,129.4697,130.1623,129.0176,129.6429,47327.0
2016-06-13 10:00:00,134.75,134.89,133.69,134.04,15623.0,129.614,129.7487,128.5944,128.9311,15623.0
2016-06-13 10:30:00,134.16,134.31,133.51,133.51,24887.0,129.0465,129.1908,128.4213,128.4213,24887.0
2016-06-13 11:00:00,133.57,133.66,133.04,133.14,15221.0,128.479,128.5656,127.9692,128.0654,15221.0
2016-06-13 11:30:00,133.02,133.34,132.95,133.07,14421.0,127.9499,128.2578,127.8826,127.998,14421.0
2016-06-13 12:00:00,133.06,133.45,133.01,133.21,33395.0,127.9884,128.3636,127.9403,128.1327,33395.0
2016-06-13 12:30:00,133.2,133.25,132.94,133.0,15859.0,128.1231,128.1712,127.873,127.9307,15859.0
2016-06-13 13:00:00,133.05,133.31,132.95,133.27,30037.0,127.9788,128.2289,127.8826,128.1904,30037.0
2016-06-13 13:30:00,133.29,133.29,132.63,132.77,28119.0,128.2097,128.2097,127.5748,127.7095,28119.0
2016-06-13 14:00:00,132.68,132.87,132.56,132.66,25386.0,127.6229,127.8057,127.5075,127.6037,25386.0
2016-06-13 14:30:00,132.65,133.12,132.61,132.79,27177.0,127.594,128.0461,127.5556,127.7287,27177.0
2016-06-13 15:00:00,132.77,132.87,132.18,132.23,46588.0,127.7095,127.8057,127.142,127.1901,46588.0
2016-06-13 15:30:00,132.27,132.45,131.95,132.07,118692.0,127.2285,127.4017,126.9207,127.0362,118692.0
2016-06-14 09:30:00,131.73,132.81,130.8,132.66,22510.0,126.7091,127.748,125.8146,127.6037,22510.0
2016-06-14 10:00:00,132.78,132.87,132.33,132.75,23848.0,127.7191,127.8057,127.2862,127.6902,23848.0
2016-06-14 10:30:00,132.78,133.15,132.37,132.37,34965.0,127.7191,128.075,127.3247,127.3247,34965.0
2016-06-14 11:00:00,132.39,132.81,132.13,132.57,37668.0,127.344,127.748,127.0939,127.5171,37668.0
2016-06-14 11:30:00,132.55,132.85,132.37,132.44,63234.0,127.4979,127.7864,127.3247,127.3921,63234.0
2016-06-14 12:00:00,132.45,133.04,132.23,132.93,21730.0,127.4017,127.9692,127.1901,127.8634,21730.0
2016-06-14 12:30:00,132.91,132.98,132.62,132.92,47023.0,127.8441,127.9115,127.5652,127.8538,47023.0
2016-06-14 13:00:00,132.92,132.99,132.61,132.77,29345.0,127.8538,127.9211,127.5556,127.7095,29345.0
2016-06-14 13:30:00,132.7,132.99,132.46,132.56,25495.0,127.6421,127.9211,127.4113,127.5075,25495.0
2016-06-14 14:00:00,132.57,132.98,132.57,132.97,15468.0,127.5171,127.9115,127.5171,127.9019,15468.0
2016-06-14 14:30:00,133.02,133.11,132.66,132.8,24514.0,127.9499,128.0365,127.6037,127.7383,24514.0
2016-06-14 15:00:00,132.76,133.46,132.68,133.43,36498.0,127.6999,128.3732,127.6229,128.3443,36498.0
2016-06-14 15:30:00,133.43,133.49,132.97,133.41,85163.0,128.3443,128.402,127.9019,128.3251,85163.0
2016-06-15 09:30:00,133.64,133.89,133.26,133.49,17288.0,128.5463,128.7868,128.1808,128.402,17288.0
2016-06-15 10:00:00,133.58,133.97,133.02,133.03,7727.0,128.4886,128.8637,127.9499,127.9596,7727.0
2016-06-15 10:30:00,133.02,133.08,132.6,132.79,20736.0,127.9499,128.0077,127.546,127.7287,20736.0
2016-06-15 11:00:00,132.63,133.01,132.51,132.6,29377.0,127.5748,127.9403,127.4594,127.546,29377.0
2016-06-15 11:30:00,132.6,133.02,132.37,132.94,10376.0,127.546,127.9499,127.3247,127.873,10376.0
2016-06-15 12:00:00,132.93,132.94,132.67,132.7,9094.0,127.8634,127.873,127.6133,127.6421,9094.0
2016-06-15 12:30:00,132.79,132.93,132.68,132.75,26370.0,127.7287,127.8634,127.6229,127.6902,26370.0
2016-06-15 13:00:00,132.74,132.91,132.69,132.85,16936.0,127.6806,127.8441,127.6325,127.7864,16936.0
2016-06-15 13:30:00,132.88,133.27,132.8,133.27,11277.0,127.8153,128.1904,127.7383,128.1904,11277.0
2016-06-15 14:00:00,133.29,133.49,132.47,132.48,26998.0,128.2097,128.402,127.4209,127.4305,26998.0
2016-06-15 14:30:00,132.43,132.86,132.43,132.7,17216.0,127.3824,127.796,127.3824,127.6421,17216.0
2016-06-15 15:00:00,132.68,132.76,132.47,132.55,28269.0,127.6229,127.6999,127.4209,127.4979,28269.0
2016-06-15 15:30:00,132.53,132.71,132.06,132.18,62231.0,127.4786,127.6518,127.0265,127.142,62231.0
2016-06-16 09:30:00,131.05,131.19,130.52,130.77,17521.0,126.055,126.1897,125.5452,125.7857,17521.0
2016-06-16 10:00:00,130.78,131.25,130.42,130.73,28301.0,125.7953,126.2474,125.449,125.7472,28301.0
2016-06-16 10:30:00,130.62,130.62,129.85,130.3,39348.0,125.6414,125.6414,124.9008,125.3336,39348.0
2016-06-16 11:00:00,130.43,131.37,130.17,131.37,20781.0,125.4587,126.3628,125.2086,126.3628,20781.0
2016-06-16 11:30:00,131.39,131.46,130.9,130.96,30112.0,126.3821,126.4494,125.9108,125.9685,30112.0
2016-06-16 12:00:00,131.03,131.99,131.03,131.94,16108.0,126.0358,126.9592,126.0358,126.9111,16108.0
2016-06-16 12:30:00,131.93,132.01,131.5,131.83,14884.0,126.9015,126.9784,126.4879,126.8053,14884.0
2016-06-16 13:00:00,131.84,132.15,131.48,131.49,18710.0,126.8149,127.1131,126.4686,126.4783,18710.0
2016-06-16 13:30:00,131.62,131.71,131.03,131.2,30832.0,126.6033,126.6899,126.0358,126.1993,30832.0
2016-06-16 14:00:00,131.16,131.89,131.14,131.59,12300.0,126.1608,126.863,126.1416,126.5745,12300.0
2016-06-16 14:30:00,131.61,131.84,131.51,131.63,8387.0,126.5937,126.8149,126.4975,126.6129,8387.0
2016-06-16 15:00:00,131.58,131.76,131.5,131.71,13947.0,126.5648,126.738,126.4879,126.6899,13947.0
2016-06-16 15:30:00,131.75,131.94,131.64,131.85,48018.0,126.7284,126.9111,126.6225,126.8245,48018.0
2016-06-17 09:30:00,132.14,133.53,131.02,133.53,82052.0,127.1035,128.4405,126.0262,128.4405,82052.0
2016-06-17 10:00:00,133.47,133.52,132.18,132.18,20690.0,128.3828,128.4309,127.142,127.142,20690.0
2016-06-17 10:30:00,132.11,132.11,131.33,131.33,20144.0,127.0746,127.0746,126.3244,126.3244,20144.0
2016-06-17 11:00:00,131.3,131.3,130.16,130.16,19849.0,126.2955,126.2955,125.199,125.199,19849.0
2016-06-17 11:30:00,130.18,130.83,130.18,130.54,40324.0,125.2182,125.8434,125.2182,125.5645,40324.0
2016-06-17 12:00:00,130.61,131.3,130.47,131.14,25158.0,125.6318,126.2955,125.4971,126.1416,25158.0
2016-06-17 12:30:00,131.09,131.09,130.58,130.77,17918.0,126.0935,126.0935,125.6029,125.7857,17918.0
2016-06-17 13:00:00,130.78,131.0,130.5,130.94,22840.0,125.7953,126.0069,125.526,125.9492,22840.0
2016-06-17 13:30:00,130.85,131.21,130.8,131.0,23340.0,125.8627,126.2089,125.8146,126.0069,23340.0
2016-06-17 14:00:00,131.01,131.21,130.77,131.1,26151.0,126.0166,126.2089,125.7857,126.1031,26151.0
2016-06-17 14:30:00,131.01,131.43,131.0,131.33,28580.0,126.0166,126.4206,126.0069,126.3244,28580.0
2016-06-17 15:00:00,131.29,131.43,131.1,131.38,36147.0,126.2859,126.4206,126.1031,126.3725,36147.0
2016-06-17 15:30:00,131.36,131.43,131.14,131.26,71507.0,126.3532,126.4206,126.1416,126.257,71507.0
2016-06-20 09:30:00,132.58,133.65,132.58,132.78,18345.0,127.5267,128.5559,127.5267,127.7191,18345.0
2016-06-20 10:00:00,132.74,133.64,132.74,133.61,11260.0,127.6806,128.5463,127.6806,128.5175,11260.0
2016-06-20 10:30:00,133.69,134.18,133.38,133.97,19701.0,128.5944,129.0657,128.2962,128.8637,19701.0
2016-06-20 11:00:00,134.08,134.27,133.92,134.0,17469.0,128.9695,129.1523,128.8156,128.8926,17469.0
2016-06-20 11:30:00,134.02,134.27,133.81,134.27,7061.0,128.9118,129.1523,128.7098,129.1523,7061.0
2016-06-20 12:00:00,134.28,134.46,134.02,134.05,8294.0,129.1619,129.3351,128.9118,128.9407,8294.0
2016-06-20 12:30:00,134.11,134.19,133.82,133.97,10376.0,128.9984,129.0754,128.7195,128.8637,10376.0
2016-06-20 13:00:00,133.95,133.96,133.56,133.56,10503.0,128.8445,128.8541,128.4694,128.4694,10503.0
2016-06-20 13:30:00,133.55,133.65,133.38,133.47,7635.0,128.4597,128.5559,128.2962,128.3828,7635.0
2016-06-20 14:00:00,133.38,133.52,132.98,133.03,12474.0,128.2962,128.4309,127.9115,127.9596,12474.0
2016-06-20 14:30:00,133.06,133.28,132.89,133.22,12963.0,127.9884,128.2,127.8249,128.1423,12963.0
2016-06-20 15:00:00,133.26,133.3,132.6,132.69,36933.0,128.1808,128.2193,127.546,127.6325,36933.0
2016-06-20 15:30:00,132.7,132.84,132.46,132.67,34201.0,127.6421,127.7768,127.4113,127.6133,34201.0
2016-06-21 09:30:00,132.94,132.94,131.74,132.09,19536.0,127.873,127.873,126.7187,127.0554,19536.0
2016-06-21 10:00:00,131.91,132.27,131.32,131.8,17398.0,126.8823,127.2285,126.3147,126.7764,17398.0
2016-06-21 10:30:00,131.82,132.01,131.69,131.79,33748.0,126.7957,126.9784,126.6706,126.7668,33748.0
2016-06-21 11:00:00,131.89,132.11,131.78,131.78,15034.0,126.863,127.0746,126.7572,126.7572,15034.0
2016-06-21 11:30:00,131.84,131.86,131.36,131.8,10305.0,126.8149,126.8342,126.3532,126.7764,10305.0
2016-06-21 12:00:00,131.92,132.09,131.76,132.05,6495.0,126.8919,127.0554,126.738,127.0169,6495.0
2016-06-21 12:30:00,132.12,132.35,132.1,132.27,5253.0,127.0843,127.3055,127.065,127.2285,5253.0
2016-06-21 13:00:00,132.28,132.58,132.28,132.34,7436.0,127.2382,127.5267,127.2382,127.2959,7436.0
2016-06-21 13:30:00,132.46,132.49,132.26,132.47,10136.0,127.4113,127.4401,127.2189,127.4209,10136.0
2016-06-21 14:00:00,132.49,132.88,132.34,132.87,9825.0,127.4401,127.8153,127.2959,127.8057,9825.0
2016-06-21 14:30:00,132.81,133.25,132.78,133.01,7216.0,127.748,128.1712,127.7191,127.9403,7216.0
2016-06-21 15:00:00,133.0,133.15,132.86,133.11,12721.0,127.9307,128.075,127.796,128.0365,12721.0
2016-06-21 15:30:00,133.08,133.12,132.63,132.68,27507.0,128.0077,128.0461,127.5748,127.6229,27507.0
2016-06-22 09:30:00,132.56,134.35,132.56,133.98,34052.0,127.5075,129.2293,127.5075,128.8734,34052.0
2016-06-22 10:00:00,133.72,134.42,133.72,134.17,62675.0,128.6233,129.2966,128.6233,129.0561,62675.0
2016-06-22 10:30:00,134.09,135.93,133.93,135.49,55370.0,128.9792,130.749,128.8253,130.3258,55370.0
2016-06-22 11:00:00,135.49,136.16,135.39,136.1,51377.0,130.3258,130.9703,130.2296,130.9126,51377.0
2016-06-22 11:30:00,135.96,135.96,135.17,135.67,59083.0,130.7779,130.7779,130.018,130.4989,59083.0
2016-06-22 12:00:00,135.68,135.9,135.14,135.29,41206.0,130.5086,130.7202,129.9891,130.1334,41206.0
2016-06-22 12:30:00,135.24,135.31,134.79,134.83,55161.0,130.0853,130.1527,129.6525,129.691,55161.0
2016-06-22 13:00:00,134.83,135.0,134.67,134.81,49495.0,129.691,129.8545,129.5371,129.6717,49495.0
2016-06-22 13:30:00,134.82,135.58,134.74,135.33,26891.0,129.6813,130.4124,129.6044,130.1719,26891.0
2016-06-22 14:00:00,135.33,135.41,134.88,135.07,19667.0,130.1719,130.2489,129.7391,129.9218,19667.0
2016-06-22 14:30:00,135.04,135.12,134.81,135.01,25475.0,129.893,129.9699,129.6717,129.8641,25475.0
2016-06-22 15:00:00,135.01,135.11,134.8,134.82,26194.0,129.8641,129.9603,129.6621,129.6813,26194.0
2016-06-22 15:30:00,134.85,134.92,134.59,134.86,83525.0,129.7102,129.7775,129.4601,129.7198,83525.0
2016-06-23 09:30:00,136.16,136.94,136.07,136.34,44536.0,130.9703,131.7205,130.8837,131.1434,44536.0
2016-06-23 10:00:00,136.43,137.11,136.24,136.72,35134.0,131.23,131.8841,131.0472,131.5089,35134.0
2016-06-23 10:30:00,136.41,137.14,136.22,137.02,32413.0,131.2107,131.9129,131.028,131.7975,32413.0
2016-06-23 11:00:00,136.85,137.61,136.73,137.41,32351.0,131.634,132.365,131.5185,132.1726,32351.0
2016-06-23 11:30:00,137.35,137.54,136.71,137.31,18731.0,132.1149,132.2977,131.4993,132.0764,18731.0
2016-06-23 12:00:00,137.43,137.6,137.07,137.59,58255.0,132.1919,132.3554,131.8456,132.3458,58255.0
2016-06-23 12:30:00,137.55,137.55,136.81,137.19,31433.0,132.3073,132.3073,131.5955,131.961,31433.0
2016-06-23 13:00:00,137.19,137.84,137.19,137.48,35950.0,131.961,132.5862,131.961,132.24,35950.0
2016-06-23 13:30:00,137.49,137.8,137.39,137.51,36419.0,132.2496,132.5478,132.1534,132.2688,36419.0
2016-06-23 14:00:00,137.51,137.74,137.31,137.7,36723.0,132.2688,132.49,132.0764,132.4516,36723.0
2016-06-23 14:30:00,137.65,137.86,137.38,137.76,41683.0,132.4035,132.6055,132.1438,132.5093,41683.0
2016-06-23 15:00:00,137.8,138.04,137.65,137.78,70645.0,132.5478,132.7786,132.4035,132.5285,70645.0
2016-06-23 15:30:00,137.8,138.27,137.69,138.27,90564.0,132.5478,132.9998,132.442,132.9998,90564.0
2016-06-24 09:30:00,133.67,136.19,133.49,136.08,83791.0,128.5752,130.9991,128.402,130.8933,83791.0
2016-06-24 10:00:00,135.97,137.54,135.77,137.26,100531.0,130.7875,132.2977,130.5951,132.0283,100531.0
2016-06-24 10:30:00,137.4,138.2,136.96,137.94,98046.0,132.163,132.9325,131.7398,132.6824,98046.0
2016-06-24 11:00:00,137.79,137.98,137.01,137.28,74931.0,132.5381,132.7209,131.7879,132.0476,74931.0
2016-06-24 11:30:00,137.28,137.32,136.71,137.05,63315.0,132.0476,132.0861,131.4993,131.8263,63315.0
2016-06-24 12:00:00,137.03,137.19,135.97,135.99,56843.0,131.8071,131.961,130.7875,130.8067,56843.0
2016-06-24 12:30:00,136.04,136.04,135.03,135.04,46636.0,130.8548,130.8548,129.8833,129.893,46636.0
2016-06-24 13:00:00,135.04,135.95,134.97,135.77,40895.0,129.893,130.7683,129.8256,130.5951,40895.0
2016-06-24 13:30:00,135.79,136.59,135.66,136.51,47522.0,130.6144,131.3839,130.4893,131.3069,47522.0
2016-06-24 14:00:00,136.53,136.53,136.03,136.14,50881.0,131.3262,131.3262,130.8452,130.951,50881.0
2016-06-24 14:30:00,136.17,136.53,135.7,136.17,66245.0,130.9799,131.3262,130.5278,130.9799,66245.0
2016-06-24 15:00:00,136.21,136.28,135.56,136.12,78748.0,131.0184,131.0857,130.3931,130.9318,78748.0
2016-06-24 15:30:00,136.05,136.86,136.02,136.31,200593.0,130.8645,131.6436,130.8356,131.1145,200593.0
2016-06-27 09:30:00,135.11,135.11,133.01,133.07,29195.0,129.9603,129.9603,127.9403,127.998,29195.0
2016-06-27 10:00:00,132.89,133.12,130.78,130.92,55518.0,127.8249,128.0461,125.7953,125.93,55518.0
2016-06-27 10:30:00,130.96,130.98,129.34,129.34,49717.0,125.9685,125.9877,124.4102,124.4102,49717.0
2016-06-27 11:00:00,129.43,130.13,129.03,129.75,47431.0,124.4968,125.1701,124.112,124.8046,47431.0
2016-06-27 11:30:00,129.78,130.12,129.5,129.77,48221.0,124.8334,125.1605,124.5641,124.8238,48221.0
2016-06-27 12:00:00,129.77,129.77,129.17,129.63,54146.0,124.8238,124.8238,124.2467,124.6892,54146.0
2016-06-27 12:30:00,129.65,130.0,129.45,129.96,52466.0,124.7084,125.0451,124.516,125.0066,52466.0
2016-06-27 13:00:00,129.99,130.43,129.95,130.17,55143.0,125.0354,125.4587,124.997,125.2086,55143.0
2016-06-27 13:30:00,130.16,130.28,129.37,129.66,23147.0,125.199,125.3144,124.4391,124.718,23147.0
2016-06-27 14:00:00,129.55,129.62,128.75,129.29,30264.0,124.6122,124.6795,123.8427,124.3621,30264.0
2016-06-27 14:30:00,129.24,129.54,128.71,128.91,28796.0,124.314,124.6026,123.8042,123.9966,28796.0
2016-06-27 15:00:00,128.96,129.37,128.54,128.87,35636.0,124.0447,124.4391,123.6407,123.9581,35636.0
2016-06-27 15:30:00,128.81,129.67,128.77,129.37,77632.0,123.9004,124.7276,123.8619,124.4391,77632.0
2016-06-28 09:30:00,130.08,132.16,130.08,132.13,23843.0,125.122,127.1227,125.122,127.0939,23843.0
2016-06-28 10:00:00,132.02,132.24,131.42,131.47,121900.0,126.9881,127.1997,126.4109,126.459,121900.0
2016-06-28 10:30:00,131.47,132.37,131.3,132.03,117427.0,126.459,127.3247,126.2955,126.9977,117427.0
2016-06-28 11:00:00,132.01,132.39,131.77,131.96,45567.0,126.9784,127.344,126.7476,126.9303,45567.0
2016-06-28 11:30:00,132.1,132.4,131.64,132.18,22348.0,127.065,127.3536,126.6225,127.142,22348.0
2016-06-28 12:00:00,132.15,132.24,131.66,131.92,67230.0,127.1131,127.1997,126.6418,126.8919,67230.0
2016-06-28 12:30:00,131.95,132.48,131.9,132.03,31278.0,126.9207,127.4305,126.8726,126.9977,31278.0
2016-06-28 13:00:00,131.9,132.01,131.37,131.46,12748.0,126.8726,126.9784,126.3628,126.4494,12748.0
2016-06-28 13:30:00,131.43,131.96,131.31,131.69,12818.0,126.4206,126.9303,126.3051,126.6706,12818.0
2016-06-28 14:00:00,131.51,131.67,131.21,131.38,24448.0,126.4975,126.6514,126.2089,126.3725,24448.0
2016-06-28 14:30:00,131.39,132.32,131.37,132.11,36657.0,126.3821,127.2766,126.3628,127.0746,36657.0
2016-06-28 15:00:00,132.1,132.66,131.87,132.05,53190.0,127.065,127.6037,126.8438,127.0169,53190.0
2016-06-28 15:30:00,132.1,132.12,131.61,132.06,94291.0,127.065,127.0843,126.5937,127.0265,94291.0
2016-06-29 09:30:00,132.0,133.91,132.0,132.96,84477.0,126.9688,128.806,126.9688,127.8922,84477.0
2016-06-29 10:00:00,132.86,134.77,132.78,134.65,58851.0,127.796,129.6332,127.7191,129.5178,58851.0
2016-06-29 10:30:00,134.6,134.6,133.57,133.68,41414.0,129.4697,129.4697,128.479,128.5848,41414.0
2016-06-29 11:00:00,133.9,134.06,133.63,134.0,28298.0,128.7964,128.9503,128.5367,128.8926,28298.0
2016-06-29 11:30:00,134.0,134.08,133.16,133.78,111811.0,128.8926,128.9695,128.0846,128.681,111811.0
2016-06-29 12:00:00,133.72,134.06,133.47,133.91,26011.0,128.6233,128.9503,128.3828,128.806,26011.0
2016-06-29 12:30:00,133.9,134.11,133.67,133.67,16439.0,128.7964,128.9984,128.5752,128.5752,16439.0
2016-06-29 13:00:00,133.67,133.72,133.2,133.25,26017.0,128.5752,128.6233,128.1231,128.1712,26017.0
2016-06-29 13:30:00,133.31,133.72,133.28,133.42,31333.0,128.2289,128.6233,128.2,128.3347,31333.0
2016-06-29 14:00:00,133.43,133.88,133.43,133.76,26152.0,128.3443,128.7772,128.3443,128.6617,26152.0
2016-06-29 14:30:00,133.78,133.95,133.32,133.49,22935.0,128.681,128.8445,128.2385,128.402,22935.0
2016-06-29 15:00:00,133.4,134.03,133.36,133.72,55226.0,128.3155,128.9215,128.277,128.6233,55226.0
2016-06-29 15:30:00,133.69,133.78,133.3,133.46,155259.0,128.5944,128.681,128.2193,128.3732,155259.0
2016-06-30 09:30:00,133.33,134.36,132.65,132.84,28013.0,128.2481,129.2389,127.594,127.7768,28013.0
2016-06-30 10:00:00,132.74,132.91,132.1,132.19,21456.0,127.6806,127.8441,127.065,127.1516,21456.0
2016-06-30 10:30:00,132.19,132.38,131.75,132.0,38723.0,127.1516,127.3343,126.7284,126.9688,38723.0
2016-06-30 11:00:00,132.09,132.43,131.96,132.22,52186.0,127.0554,127.3824,126.9303,127.1804,52186.0
2016-06-30 11:30:00,132.25,132.63,132.23,132.38,64287.0,127.2093,127.5748,127.1901,127.3343,64287.0
2016-06-30 12:00:00,132.47,132.72,132.29,132.63,39840.0,127.4209,127.6614,127.2478,127.5748,39840.0
2016-06-30 12:30:00,132.56,133.48,132.5,133.29,30267.0,127.5075,128.3924,127.4498,128.2097,30267.0
2016-06-30 13:00:00,133.37,133.44,132.88,132.94,15945.0,128.2866,128.3539,127.8153,127.873,15945.0
2016-06-30 13:30:00,132.97,133.08,132.78,132.89,12866.0,127.9019,128.0077,127.7191,127.8249,12866.0
2016-06-30 14:00:00,132.85,133.29,132.85,133.01,18497.0,127.7864,128.2097,127.7864,127.9403,18497.0
2016-06-30 14:30:00,133.08,133.61,133.03,133.58,18944.0,128.0077,128.5175,127.9596,128.4886,18944.0
2016-06-30 15:00:00,133.65,133.71,133.27,133.7,21986.0,128.5559,128.6136,128.1904,128.604,21986.0
2016-06-30 15:30:00,133.72,134.11,133.57,134.11,86694.0,128.6233,128.9984,128.479,128.9984,86694.0
2016-07-01 09:30:00,133.96,135.12,133.96,134.86,14551.0,128.8541,129.9699,128.8541,129.7198,14551.0
2016-07-01 10:00:00,135.03,135.14,134.28,134.67,13238.0,129.8833,129.9891,129.1619,129.5371,13238.0
2016-07-01 10:30:00,134.56,134.59,134.08,134.4,29776.0,129.4313,129.4601,128.9695,129.2773,29776.0
2016-07-01 11:00:00,134.4,134.4,133.47,133.47,28439.0,129.2773,129.2773,128.3828,128.3828,28439.0
2016-07-01 11:30:00,133.55,134.21,133.55,134.07,6022.0,128.4597,129.0946,128.4597,128.9599,6022.0
2016-07-01 12:00:00,134.19,134.27,133.78,134.04,17416.0,129.0754,129.1523,128.681,128.9311,17416.0
2016-07-01 12:30:00,133.95,134.01,133.4,133.6,7937.0,128.8445,128.9022,128.3155,128.5078,7937.0
2016-07-01 13:00:00,133.54,133.64,133.06,133.07,9525.0,128.4501,128.5463,127.9884,127.998,9525.0
2016-07-01 13:30:00,133.04,133.22,132.86,133.22,35650.0,127.9692,128.1423,127.796,128.1423,35650.0
2016-07-01 14:00:00,133.18,133.46,133.13,133.26,16188.0,128.1038,128.3732,128.0558,128.1808,16188.0
2016-07-01 14:30:00,133.23,133.32,132.93,133.19,8437.0,128.1519,128.2385,127.8634,128.1135,8437.0
2016-07-01 15:00:00,133.29,133.88,133.27,133.45,14465.0,128.2097,128.7772,128.1904,128.3636,14465.0
2016-07-01 15:30:00,133.4,133.75,133.4,133.52,81237.0,128.3155,128.6521,128.3155,128.4309,81237.0
2016-07-05 09:30:00,133.14,133.14,131.88,131.99,20065.0,128.0654,128.0654,126.8534,126.9592,20065.0
2016-07-05 10:00:00,132.02,132.17,131.54,132.04,17887.0,126.9881,127.1323,126.5264,127.0073,17887.0
2016-07-05 10:30:00,132.17,132.19,131.39,131.48,15744.0,127.1323,127.1516,126.3821,126.4686,15744.0
2016-07-05 11:00:00,131.65,132.09,131.48,132.05,22212.0,126.6322,127.0554,126.4686,127.0169,22212.0
2016-07-05 11:30:00,132.01,132.3,131.71,131.82,20733.0,126.9784,127.2574,126.6899,126.7957,20733.0
2016-07-05 12:00:00,131.86,132.51,131.86,132.46,9398.0,126.8342,127.4594,126.8342,127.4113,9398.0
2016-07-05 12:30:00,132.44,132.51,132.2,132.27,10327.0,127.3921,127.4594,127.1612,127.2285,10327.0
2016-07-05 13:00:00,132.19,132.35,132.0,132.12,16535.0,127.1516,127.3055,126.9688,127.0843,16535.0
2016-07-05 13:30:00,132.05,132.34,131.84,132.34,15696.0,127.0169,127.2959,126.8149,127.2959,15696.0
2016-07-05 14:00:00,132.31,132.77,132.31,132.39,16006.0,127.267,127.7095,127.267,127.344,16006.0
2016-07-05 14:30:00,132.4,132.54,132.14,132.24,15403.0,127.3536,127.4882,127.1035,127.1997,15403.0
2016-07-05 15:00:00,132.25,132.5,132.19,132.39,24223.0,127.2093,127.4498,127.1516,127.344,24223.0
2016-07-05 15:30:00,132.39,132.69,132.22,132.29,57403.0,127.344,127.6325,127.1804,127.2478,57403.0
2016-07-06 09:30:00,132.2,132.77,131.91,132.53,29609.0,127.1612,127.7095,126.8823,127.4786,29609.0
2016-07-06 10:00:00,132.59,132.94,131.04,131.13,36397.0,127.5363,127.873,126.0454,126.132,36397.0
2016-07-06 10:30:00,131.07,131.72,130.82,131.65,68230.0,126.0743,126.6995,125.8338,126.6322,68230.0
2016-07-06 11:00:00,131.59,132.69,131.53,132.18,95380.0,126.5745,127.6325,126.5167,127.142,95380.0
2016-07-06 11:30:00,132.17,132.99,132.06,132.88,23797.0,127.1323,127.9211,127.0265,127.8153,23797.0
2016-07-06 12:00:00,132.84,133.25,132.5,132.57,78666.0,127.7768,128.1712,127.4498,127.5171,78666.0
2016-07-06 12:30:00,132.57,132.88,132.52,132.78,54475.0,127.5171,127.8153,127.469,127.7191,54475.0
2016-07-06 13:00:00,132.8,133.53,132.73,133.53,61906.0,127.7383,128.4405,127.671,128.4405,61906.0
2016-07-06 13:30:00,133.5,133.71,132.89,133.22,50356.0,128.4117,128.6136,127.8249,128.1423,50356.0
2016-07-06 14:00:00,133.21,133.35,132.83,133.21,19438.0,128.1327,128.2674,127.7672,128.1327,19438.0
2016-07-06 14:30:00,133.16,133.42,133.03,133.3,36095.0,128.0846,128.3347,127.9596,128.2193,36095.0
2016-07-06 15:00:00,133.32,133.46,133.2,133.26,60979.0,128.2385,128.3732,128.1231,128.1808,60979.0
2016-07-06 15:30:00,133.27,133.43,133.14,133.27,152963.0,128.1904,128.3443,128.0654,128.1904,152963.0
2016-07-07 09:30:00,134.01,135.19,134.01,134.73,35772.0,128.9022,130.0372,128.9022,129.5948,35772.0
2016-07-07 10:00:00,134.7,134.99,134.39,134.94,13745.0,129.5659,129.8449,129.2677,129.7968,13745.0
2016-07-07 10:30:00,135.0,135.12,134.41,134.46,40524.0,129.8545,129.9699,129.287,129.3351,40524.0
2016-07-07 11:00:00,134.4,134.97,134.4,134.77,38061.0,129.2773,129.8256,129.2773,129.6332,38061.0
2016-07-07 11:30:00,134.66,134.77,134.17,134.69,19171.0,129.5274,129.6332,129.0561,129.5563,19171.0
2016-07-07 12:00:00,134.76,134.88,134.59,134.84,23599.0,129.6236,129.7391,129.4601,129.7006,23599.0
2016-07-07 12:30:00,134.82,134.93,133.87,133.91,25485.0,129.6813,129.7871,128.7675,128.806,25485.0
2016-07-07 13:00:00,134.02,134.51,133.83,134.35,22837.0,128.9118,129.3832,128.7291,129.2293,22837.0
2016-07-07 13:30:00,134.43,134.57,134.36,134.51,24241.0,129.3062,129.4409,129.2389,129.3832,24241.0
2016-07-07 14:00:00,134.51,134.66,133.82,134.02,29055.0,129.3832,129.5274,128.7195,128.9118,29055.0
2016-07-07 14:30:00,134.06,134.14,133.88,134.08,28120.0,128.9503,129.0273,128.7772,128.9695,28120.0
2016-07-07 15:00:00,134.1,134.69,134.1,134.58,48384.0,128.9888,129.5563,128.9888,129.4505,48384.0
2016-07-07 15:30:00,134.61,134.83,134.55,134.74,113459.0,129.4793,129.691,129.4216,129.6044,113459.0
2016-07-08 09:30:00,135.81,136.06,135.4,135.62,28964.0,130.6336,130.8741,130.2392,130.4508,28964.0
2016-07-08 10:00:00,135.62,136.41,135.57,136.25,15637.0,130.4508,131.2107,130.4028,131.0568,15637.0
2016-07-08 10:30:00,136.31,136.82,136.2,136.79,23725.0,131.1145,131.6051,131.0087,131.5763,23725.0
2016-07-08 11:00:00,136.8,137.39,136.68,137.23,33880.0,131.5859,132.1534,131.4704,131.9995,33880.0
2016-07-08 11:30:00,137.2,137.2,136.64,136.77,23630.0,131.9706,131.9706,131.432,131.557,23630.0
2016-07-08 12:00:00,136.74,136.85,136.62,136.85,7929.0,131.5282,131.634,131.4127,131.634,7929.0
2016-07-08 12:30:00,136.9,136.96,136.8,136.95,9205.0,131.6821,131.7398,131.5859,131.7302,9205.0
2016-07-08 13:00:00,136.91,137.18,136.87,137.1,12759.0,131.6917,131.9514,131.6532,131.8744,12759.0
2016-07-08 13:30:00,137.12,137.27,137.05,137.2,38958.0,131.8937,132.038,131.8263,131.9706,38958.0
2016-07-08 14:00:00,137.2,137.25,137.11,137.16,29952.0,131.9706,132.0187,131.8841,131.9322,29952.0
2016-07-08 14:30:00,137.2,137.35,137.04,137.12,26945.0,131.9706,132.1149,131.8167,131.8937,26945.0
2016-07-08 15:00:00,137.13,137.33,137.07,137.14,26163.0,131.9033,132.0957,131.8456,131.9129,26163.0
2016-07-08 15:30:00,137.1,137.28,136.91,137.16,90535.0,131.8744,132.0476,131.6917,131.9322,90535.0
2016-07-11 09:30:00,137.62,138.07,137.0,137.49,37599.0,132.3746,132.8075,131.7782,132.2496,37599.0
2016-07-11 10:00:00,137.47,138.03,137.39,137.81,16227.0,132.2303,132.769,132.1534,132.5574,16227.0
2016-07-11 10:30:00,137.78,137.79,137.49,137.79,14879.0,132.5285,132.5381,132.2496,132.5381,14879.0
2016-07-11 11:00:00,137.79,138.21,137.79,138.08,20273.0,132.5381,132.9421,132.5381,132.8171,20273.0
2016-07-11 11:30:00,138.12,138.18,137.88,137.98,15326.0,132.8556,132.9133,132.6247,132.7209,15326.0
2016-07-11 12:00:00,137.96,138.01,137.33,137.34,21481.0,132.7017,132.7498,132.0957,132.1053,21481.0
2016-07-11 12:30:00,137.31,137.46,137.22,137.27,24722.0,132.0764,132.2207,131.9899,132.038,24722.0
2016-07-11 13:00:00,137.3,137.76,137.24,137.68,11596.0,132.0668,132.5093,132.0091,132.4323,11596.0
2016-07-11 13:30:00,137.69,138.04,137.69,137.87,10098.0,132.442,132.7786,132.442,132.6151,10098.0
2016-07-11 14:00:00,137.82,137.94,137.67,137.92,8400.0,132.567,132.6824,132.4227,132.6632,8400.0
2016-07-11 14:30:00,137.91,138.23,137.86,138.06,15616.0,132.6536,132.9614,132.6055,132.7978,15616.0
2016-07-11 15:00:00,138.05,138.05,137.75,137.81,17691.0,132.7882,132.7882,132.4997,132.5574,17691.0
2016-07-11 15:30:00,137.78,137.82,137.21,137.24,45439.0,132.5285,132.567,131.9802,132.0091,45439.0
2016-07-12 09:30:00,138.26,138.26,137.12,137.14,19065.0,132.9902,132.9902,131.8937,131.9129,19065.0
2016-07-12 10:00:00,137.12,137.54,136.37,136.74,21941.0,131.8937,132.2977,131.1723,131.5282,21941.0
2016-07-12 10:30:00,136.77,137.25,136.73,137.16,23953.0,131.557,132.0187,131.5185,131.9322,23953.0
2016-07-12 11:00:00,137.11,137.23,136.41,137.1,19413.0,131.8841,131.9995,131.2107,131.8744,19413.0
2016-07-12 11:30:00,136.99,137.26,136.9,136.9,14690.0,131.7686,132.0283,131.6821,131.6821,14690.0
2016-07-12 12:00:00,136.97,136.97,136.68,136.68,14424.0,131.7494,131.7494,131.4704,131.4704,14424.0
2016-07-12 12:30:00,136.72,137.2,136.72,137.06,13227.0,131.5089,131.9706,131.5089,131.836,13227.0
2016-07-12 13:00:00,137.03,137.1,136.83,136.95,17996.0,131.8071,131.8744,131.6147,131.7302,17996.0
2016-07-12 13:30:00,136.99,137.01,136.86,136.94,35035.0,131.7686,131.7879,131.6436,131.7205,35035.0
2016-07-12 14:00:00,136.9,137.07,136.87,136.94,14154.0,131.6821,131.8456,131.6532,131.7205,14154.0
2016-07-12 14:30:00,136.97,137.03,136.63,136.75,36085.0,131.7494,131.8071,131.4224,131.5378,36085.0
2016-07-12 15:00:00,136.74,136.91,136.64,136.77,22795.0,131.5282,131.6917,131.432,131.557,22795.0
2016-07-12 15:30:00,136.73,136.79,136.52,136.54,53109.0,131.5185,131.5763,131.3165,131.3358,53109.0
2016-07-13 09:30:00,136.9,137.78,136.23,136.77,35288.0,131.6821,132.5285,131.0376,131.557,35288.0
2016-07-13 10:00:00,136.84,137.67,136.79,137.34,28060.0,131.6243,132.4227,131.5763,132.1053,28060.0
2016-07-13 10:30:00,137.34,137.54,137.15,137.5,37696.0,132.1053,132.2977,131.9225,132.2592,37696.0
2016-07-13 11:00:00,137.47,137.56,137.16,137.32,60368.0,132.2303,132.3169,131.9322,132.0861,60368.0
2016-07-13 11:30:00,137.22,137.53,137.0,137.5,24721.0,131.9899,132.288,131.7782,132.2592,24721.0
2016-07-13 12:00:00,137.47,137.5,137.07,137.07,18249.0,132.2303,132.2592,131.8456,131.8456,18249.0
2016-07-13 12:30:00,137.02,137.22,136.81,136.88,17388.0,131.7975,131.9899,131.5955,131.6628,17388.0
2016-07-13 13:00:00,136.88,136.99,136.45,136.45,40010.0,131.6628,131.7686,131.2492,131.2492,40010.0
2016-07-13 13:30:00,136.39,136.81,136.39,136.55,24136.0,131.1915,131.5955,131.1915,131.3454,24136.0
2016-07-13 14:00:00,136.55,137.02,136.54,136.93,16569.0,131.3454,131.7975,131.3358,131.7109,16569.0
2016-07-13 14:30:00,136.92,136.99,136.7,136.9,20043.0,131.7013,131.7686,131.4897,131.6821,20043.0
2016-07-13 15:00:00,136.9,137.07,136.66,136.68,37183.0,131.6821,131.8456,131.4512,131.4704,37183.0
2016-07-13 15:30:00,136.66,136.82,136.59,136.62,124560.0,131.4512,131.6051,131.3839,131.4127,124560.0
2016-07-14 09:30:00,137.79,137.79,135.95,136.27,28080.0,132.5381,132.5381,130.7683,131.0761,28080.0
2016-07-14 10:00:00,136.21,136.4,135.3,135.44,21138.0,131.0184,131.2011,130.143,130.2777,21138.0
2016-07-14 10:30:00,135.49,136.05,135.39,135.42,14073.0,130.3258,130.8645,130.2296,130.2585,14073.0
2016-07-14 11:00:00,135.5,135.91,135.05,135.1,15838.0,130.3354,130.7298,129.9026,129.9507,15838.0
2016-07-14 11:30:00,135.12,135.16,134.7,134.93,26285.0,129.9699,130.0084,129.5659,129.7871,26285.0
2016-07-14 12:00:00,134.96,135.34,134.83,134.92,22902.0,129.816,130.1815,129.691,129.7775,22902.0
2016-07-14 12:30:00,134.94,135.0,134.58,134.6,35172.0,129.7968,129.8545,129.4505,129.4697,35172.0
2016-07-14 13:00:00,134.58,134.9,134.33,134.34,42911.0,129.4505,129.7583,129.21,129.2196,42911.0
2016-07-14 13:30:00,134.36,134.47,134.24,134.47,32281.0,129.2389,129.3447,129.1234,129.3447,32281.0
2016-07-14 14:00:00,134.49,134.74,134.42,134.69,33269.0,129.3639,129.6044,129.2966,129.5563,33269.0
2016-07-14 14:30:00,134.7,134.85,134.5,134.5,32438.0,129.5659,129.7102,129.3735,129.3735,32438.0
2016-07-14 15:00:00,134.52,135.09,134.44,135.0,52136.0,129.3928,129.941,129.3158,129.8545,52136.0
2016-07-14 15:30:00,135.01,135.23,134.87,135.06,109960.0,129.8641,130.0757,129.7294,129.9122,109960.0
2016-07-15 09:30:00,135.31,136.03,134.54,134.7,61970.0,130.1527,130.8452,129.412,129.5659,61970.0
2016-07-15 10:00:00,134.75,135.37,134.66,135.25,28238.0,129.614,130.2104,129.5274,130.095,28238.0
2016-07-15 10:30:00,135.16,135.67,135.15,135.53,15334.0,130.0084,130.4989,129.9988,130.3643,15334.0
2016-07-15 11:00:00,135.59,135.6,135.23,135.25,10924.0,130.422,130.4316,130.0757,130.095,10924.0
2016-07-15 11:30:00,135.2,135.36,135.04,135.25,18863.0,130.0469,130.2008,129.893,130.095,18863.0
2016-07-15 12:00:00,135.28,135.39,135.12,135.29,41873.0,130.1238,130.2296,129.9699,130.1334,41873.0
2016-07-15 12:30:00,135.15,135.33,135.01,135.1,38101.0,129.9988,130.1719,129.8641,129.9507,38101.0
2016-07-15 13:00:00,135.08,135.37,135.03,135.28,19488.0,129.9314,130.2104,129.8833,130.1238,19488.0
2016-07-15 13:30:00,135.25,135.36,135.17,135.3,10643.0,130.095,130.2008,130.018,130.143,10643.0
2016-07-15 14:00:00,135.38,135.47,135.3,135.38,14245.0,130.22,130.3066,130.143,130.22,14245.0
2016-07-15 14:30:00,135.41,135.49,135.32,135.42,14725.0,130.2489,130.3258,130.1623,130.2585,14725.0
2016-07-15 15:00:00,135.38,135.46,135.25,135.36,11923.0,130.22,130.2969,130.095,130.2008,11923.0
2016-07-15 15:30:00,135.34,135.44,135.08,135.2,40754.0,130.1815,130.2777,129.9314,130.0469,40754.0
2016-07-18 09:30:00,135.66,136.04,135.49,135.85,17944.0,130.4893,130.8548,130.3258,130.6721,17944.0
2016-07-18 10:00:00,135.75,135.83,135.26,135.29,64698.0,130.5759,130.6528,130.1046,130.1334,64698.0
2016-07-18 10:30:00,135.34,135.8,135.02,135.46,49484.0,130.1815,130.624,129.8737,130.2969,49484.0
2016-07-18 11:00:00,135.42,135.5,134.83,134.83,10775.0,130.2585,130.3354,129.691,129.691,10775.0
2016-07-18 11:30:00,134.77,134.98,134.52,134.89,21308.0,129.6332,129.8352,129.3928,129.7487,21308.0
2016-07-18 12:00:00,134.78,135.21,134.77,135.15,23169.0,129.6429,130.0565,129.6332,129.9988,23169.0
2016-07-18 12:30:00,135.21,135.25,134.96,135.18,16855.0,130.0565,130.095,129.816,130.0276,16855.0
2016-07-18 13:00:00,135.12,135.21,134.95,135.21,15683.0,129.9699,130.0565,129.8064,130.0565,15683.0
2016-07-18 13:30:00,135.15,135.35,135.13,135.3,38936.0,129.9988,130.1911,129.9795,130.143,38936.0
2016-07-18 14:00:00,135.3,135.31,135.05,135.31,31157.0,130.143,130.1527,129.9026,130.1527,31157.0
2016-07-18 14:30:00,135.33,135.59,135.26,135.59,15116.0,130.1719,130.422,130.1046,130.422,15116.0
2016-07-18 15:00:00,135.59,135.86,135.53,135.77,28730.0,130.422,130.6817,130.3643,130.5951,28730.0
2016-07-18 15:30:00,135.79,135.86,135.71,135.8,50065.0,130.6144,130.6817,130.5374,130.624,50065.0
2016-07-19 09:30:00,135.15,136.22,135.04,135.83,16753.0,129.9988,131.028,129.893,130.6528,16753.0
2016-07-19 10:00:00,135.87,135.87,134.64,134.64,31837.0,130.6913,130.6913,129.5082,129.5082,31837.0
2016-07-19 10:30:00,134.59,134.71,134.24,134.25,15223.0,129.4601,129.5755,129.1234,129.1331,15223.0
2016-07-19 11:00:00,134.2,134.9,134.15,134.89,46859.0,129.085,129.7583,129.0369,129.7487,46859.0
2016-07-19 11:30:00,134.91,135.23,134.86,135.04,14219.0,129.7679,130.0757,129.7198,129.893,14219.0
2016-07-19 12:00:00,135.0,135.1,134.89,135.06,14615.0,129.8545,129.9507,129.7487,129.9122,14615.0
2016-07-19 12:30:00,135.03,135.06,134.84,135.01,14881.0,129.8833,129.9122,129.7006,129.8641,14881.0
2016-07-19 13:00:00,134.98,135.01,134.6,134.6,9987.0,129.8352,129.8641,129.4697,129.4697,9987.0
2016-07-19 13:30:00,134.56,134.77,134.46,134.67,11819.0,129.4313,129.6332,129.3351,129.5371,11819.0
2016-07-19 14:00:00,134.71,135.58,134.7,135.55,24512.0,129.5755,130.4124,129.5659,130.3835,24512.0
2016-07-19 14:30:00,135.55,135.75,135.48,135.75,15242.0,130.3835,130.5759,130.3162,130.5759,15242.0
2016-07-19 15:00:00,135.71,135.89,135.68,135.82,59273.0,130.5374,130.7106,130.5086,130.6432,59273.0
2016-07-19 15:30:00,135.81,135.96,135.62,135.84,102732.0,130.6336,130.7779,130.4508,130.6625,102732.0
2016-07-20 09:30:00,136.14,136.99,135.67,135.82,14490.0,130.951,131.7686,130.4989,130.6432,14490.0
2016-07-20 10:00:00,135.78,136.12,135.73,135.96,54974.0,130.6048,130.9318,130.5567,130.7779,54974.0
2016-07-20 10:30:00,135.91,136.07,135.7,135.85,35038.0,130.7298,130.8837,130.5278,130.6721,35038.0
2016-07-20 11:00:00,135.87,136.05,135.67,136.0,13917.0,130.6913,130.8645,130.4989,130.8164,13917.0
2016-07-20 11:30:00,135.99,136.07,135.71,135.85,17508.0,130.8067,130.8837,130.5374,130.6721,17508.0
2016-07-20 12:00:00,135.86,136.13,135.73,135.86,21786.0,130.6817,130.9414,130.5567,130.6817,21786.0
2016-07-20 12:30:00,135.81,135.96,135.77,135.95,17668.0,130.6336,130.7779,130.5951,130.7683,17668.0
2016-07-20 13:00:00,135.91,136.06,135.76,135.96,24082.0,130.7298,130.8741,130.5855,130.7779,24082.0
2016-07-20 13:30:00,135.93,136.19,135.93,136.04,54722.0,130.749,130.9991,130.749,130.8548,54722.0
2016-07-20 14:00:00,136.04,136.17,136.0,136.16,34687.0,130.8548,130.9799,130.8164,130.9703,34687.0
2016-07-20 14:30:00,136.15,136.3,136.01,136.02,30796.0,130.9606,131.1049,130.826,130.8356,30796.0
2016-07-20 15:00:00,136.02,136.1,136.02,136.04,22879.0,130.8356,130.9126,130.8356,130.8548,22879.0
2016-07-20 15:30:00,136.07,136.32,136.0,136.02,61458.0,130.8837,131.1242,130.8164,130.8356,61458.0
2016-07-21 09:30:00,135.76,137.7,135.52,136.7,67624.0,130.5855,132.4516,130.3547,131.4897,67624.0
2016-07-21 10:00:00,136.62,137.15,136.51,137.03,19521.0,131.4127,131.9225,131.3069,131.8071,19521.0
2016-07-21 10:30:00,137.09,137.26,136.9,137.25,42039.0,131.8648,132.0283,131.6821,132.0187,42039.0
2016-07-21 11:00:00,137.21,137.6,137.04,137.6,61796.0,131.9802,132.3554,131.8167,132.3554,61796.0
2016-07-21 11:30:00,137.53,137.99,137.53,137.95,45467.0,132.288,132.7305,132.288,132.692,45467.0
2016-07-21 12:00:00,137.96,138.1,137.77,137.93,30766.0,132.7017,132.8363,132.5189,132.6728,30766.0
2016-07-21 12:30:00,137.94,137.94,137.5,137.52,20384.0,132.6824,132.6824,132.2592,132.2784,20384.0
2016-07-21 13:00:00,137.6,137.63,137.26,137.53,16193.0,132.3554,132.3842,132.0283,132.288,16193.0
2016-07-21 13:30:00,137.6,137.82,137.3,137.3,24662.0,132.3554,132.567,132.0668,132.0668,24662.0
2016-07-21 14:00:00,137.29,137.43,137.24,137.39,34735.0,132.0572,132.1919,132.0091,132.1534,34735.0
2016-07-21 14:30:00,137.4,137.55,137.26,137.31,30871.0,132.163,132.3073,132.0283,132.0764,30871.0
2016-07-21 15:00:00,137.29,137.35,136.88,136.99,19380.0,132.0572,132.1149,131.6628,131.7686,19380.0
2016-07-21 15:30:00,136.98,137.41,136.9,137.3,82547.0,131.759,132.1726,131.6821,132.0668,82547.0
2016-07-22 09:30:00,137.46,137.71,137.07,137.43,42896.0,132.2207,132.4612,131.8456,132.1919,42896.0
2016-07-22 10:00:00,137.4,137.47,136.07,136.3,26442.0,132.163,132.2303,130.8837,131.1049,26442.0
2016-07-22 10:30:00,136.27,136.9,136.17,136.9,27603.0,131.0761,131.6821,130.9799,131.6821,27603.0
2016-07-22 11:00:00,136.88,137.01,136.54,136.77,29303.0,131.6628,131.7879,131.3358,131.557,29303.0
2016-07-22 11:30:00,136.77,137.7,136.72,137.67,36520.0,131.557,132.4516,131.5089,132.4227,36520.0
2016-07-22 12:00:00,137.65,137.97,137.42,137.97,25933.0,132.4035,132.7113,132.1822,132.7113,25933.0
2016-07-22 12:30:00,137.97,138.11,137.89,137.97,19991.0,132.7113,132.8459,132.6343,132.7113,19991.0
2016-07-22 13:00:00,137.96,138.56,137.96,138.55,18455.0,132.7017,133.2788,132.7017,133.2692,18455.0
2016-07-22 13:30:00,138.57,138.77,138.47,138.67,20841.0,133.2884,133.4808,133.1922,133.3846,20841.0
2016-07-22 14:00:00,138.67,138.69,138.31,138.31,27375.0,133.3846,133.4038,133.0383,133.0383,27375.0
2016-07-22 14:30:00,138.31,138.51,138.31,138.48,13603.0,133.0383,133.2307,133.0383,133.2018,13603.0
2016-07-22 15:00:00,138.48,138.53,138.29,138.29,49105.0,133.2018,133.2499,133.0191,133.0191,49105.0
2016-07-22 15:30:00,138.29,138.5,138.16,138.21,58501.0,133.0191,133.2211,132.894,132.9421,58501.0
2016-07-25 09:30:00,138.28,138.28,136.81,136.84,59103.0,133.0095,133.0095,131.5955,131.6243,59103.0
2016-07-25 10:00:00,136.73,137.0,136.02,136.28,33267.0,131.5185,131.7782,130.8356,131.0857,33267.0
2016-07-25 10:30:00,136.18,136.8,136.09,136.63,27812.0,130.9895,131.5859,130.9029,131.4224,27812.0
2016-07-25 11:00:00,136.62,137.17,136.35,136.85,32009.0,131.4127,131.9418,131.153,131.634,32009.0
2016-07-25 11:30:00,136.86,136.86,136.16,136.41,39154.0,131.6436,131.6436,130.9703,131.2107,39154.0
2016-07-25 12:00:00,136.45,136.82,136.45,136.7,29957.0,131.2492,131.6051,131.2492,131.4897,29957.0
2016-07-25 12:30:00,136.7,136.73,136.31,136.56,33966.0,131.4897,131.5185,131.1145,131.355,33966.0
2016-07-25 13:00:00,136.55,136.56,136.31,136.49,29014.0,131.3454,131.355,131.1145,131.2877,29014.0
2016-07-25 13:30:00,136.47,136.52,136.12,136.5,37196.0,131.2685,131.3165,130.9318,131.2973,37196.0
2016-07-25 14:00:00,136.58,136.89,136.55,136.66,28196.0,131.3743,131.6724,131.3454,131.4512,28196.0
2016-07-25 14:30:00,136.66,137.09,136.66,136.91,29065.0,131.4512,131.8648,131.4512,131.6917,29065.0
2016-07-25 15:00:00,136.92,136.96,136.5,136.76,45783.0,131.7013,131.7398,131.2973,131.5474,45783.0
2016-07-25 15:30:00,136.76,136.78,136.5,136.68,92747.0,131.5474,131.5666,131.2973,131.4704,92747.0
2016-07-26 09:30:00,136.17,136.95,135.73,136.02,61506.0,130.9799,131.7302,130.5567,130.8356,61506.0
2016-07-26 10:00:00,136.06,137.51,135.87,137.11,51273.0,130.8741,132.2688,130.6913,131.8841,51273.0
2016-07-26 10:30:00,137.03,137.12,136.36,136.36,28670.0,131.8071,131.8937,131.1626,131.1626,28670.0
2016-07-26 11:00:00,136.28,136.52,135.77,136.31,53907.0,131.0857,131.3165,130.5951,131.1145,53907.0
2016-07-26 11:30:00,136.33,136.91,136.21,136.63,32550.0,131.1338,131.6917,131.0184,131.4224,32550.0
2016-07-26 12:00:00,136.7,137.47,136.45,137.27,17206.0,131.4897,132.2303,131.2492,132.038,17206.0
2016-07-26 12:30:00,137.29,138.05,137.11,137.97,49428.0,132.0572,132.7882,131.8841,132.7113,49428.0
2016-07-26 13:00:00,137.93,138.04,137.7,137.96,34232.0,132.6728,132.7786,132.4516,132.7017,34232.0
2016-07-26 13:30:00,137.92,138.12,137.82,137.98,35645.0,132.6632,132.8556,132.567,132.7209,35645.0
2016-07-26 14:00:00,137.96,138.19,137.84,138.04,30743.0,132.7017,132.9229,132.5862,132.7786,30743.0
2016-07-26 14:30:00,138.05,138.2,137.95,138.0,28521.0,132.7882,132.9325,132.692,132.7401,28521.0
2016-07-26 15:00:00,138.0,138.39,137.93,138.39,54858.0,132.7401,133.1153,132.6728,133.1153,54858.0
2016-07-26 15:30:00,138.39,138.43,138.1,138.39,155403.0,133.1153,133.1537,132.8363,133.1153,155403.0
2016-07-27 09:30:00,130.72,131.72,125.93,130.85,709136.0,125.7376,126.6995,121.1302,125.8627,709136.0
2016-07-27 10:00:00,130.75,131.04,129.53,130.49,261890.0,125.7665,126.0454,124.593,125.5164,261890.0
2016-07-27 10:30:00,130.47,130.58,129.86,130.01,419691.0,125.4971,125.6029,124.9104,125.0547,419691.0
2016-07-27 11:00:00,130.0,131.24,129.71,130.93,216257.0,125.0451,126.2378,124.7661,125.9396,216257.0
2016-07-27 11:30:00,130.86,131.2,130.78,130.83,176071.0,125.8723,126.1993,125.7953,125.8434,176071.0
2016-07-27 12:00:00,130.81,130.81,130.45,130.54,94847.0,125.8242,125.8242,125.4779,125.5645,94847.0
2016-07-27 12:30:00,130.53,130.63,130.3,130.36,63423.0,125.5549,125.651,125.3336,125.3913,63423.0
2016-07-27 13:00:00,130.39,130.59,130.3,130.45,85337.0,125.4202,125.6126,125.3336,125.4779,85337.0
2016-07-27 13:30:00,130.45,130.8,130.45,130.71,65420.0,125.4779,125.8146,125.4779,125.728,65420.0
2016-07-27 14:00:00,130.69,131.15,130.41,130.99,149733.0,125.7088,126.1512,125.4394,125.9973,149733.0
2016-07-27 14:30:00,130.92,131.05,130.41,130.84,268359.0,125.93,126.055,125.4394,125.853,268359.0
2016-07-27 15:00:00,130.9,131.17,130.72,130.95,116202.0,125.9108,126.1705,125.7376,125.9588,116202.0
2016-07-27 15:30:00,130.96,131.05,130.54,130.6,389683.0,125.9685,126.055,125.5645,125.6222,389683.0
2016-07-28 09:30:00,129.35,130.19,128.49,129.04,160444.0,124.4198,125.2278,123.5926,124.1216,160444.0
2016-07-28 10:00:00,129.07,130.05,128.93,129.13,127131.0,124.1505,125.0931,124.0158,124.2082,127131.0
2016-07-28 10:30:00,129.1,129.92,128.95,129.67,82668.0,124.1794,124.9681,124.0351,124.7276,82668.0
2016-07-28 11:00:00,129.71,130.06,129.28,130.01,117566.0,124.7661,125.1028,124.3525,125.0547,117566.0
2016-07-28 11:30:00,130.0,130.19,129.6,129.78,41426.0,125.0451,125.2278,124.6603,124.8334,41426.0
2016-07-28 12:00:00,129.76,130.19,129.76,129.99,51647.0,124.8142,125.2278,124.8142,125.0354,51647.0
2016-07-28 12:30:00,130.01,130.04,129.49,129.53,42135.0,125.0547,125.0835,124.5545,124.593,42135.0
2016-07-28 13:00:00,129.59,129.59,129.1,129.27,46917.0,124.6507,124.6507,124.1794,124.3429,46917.0
2016-07-28 13:30:00,129.28,129.45,129.01,129.45,42374.0,124.3525,124.516,124.0928,124.516,42374.0
2016-07-28 14:00:00,129.47,130.3,129.41,130.25,41585.0,124.5353,125.3336,124.4775,125.2855,41585.0
2016-07-28 14:30:00,130.25,130.72,130.22,130.39,47202.0,125.2855,125.7376,125.2567,125.4202,47202.0
2016-07-28 15:00:00,130.35,130.49,129.99,130.02,50650.0,125.3817,125.5164,125.0354,125.0643,50650.0
2016-07-28 15:30:00,130.02,130.2,129.97,129.98,177495.0,125.0643,125.2374,125.0162,125.0258,177495.0
2016-07-29 09:30:00,129.57,129.72,127.72,128.53,74506.0,124.6314,124.7757,122.852,123.6311,74506.0
2016-07-29 10:00:00,128.54,129.04,127.75,127.91,358026.0,123.6407,124.1216,122.8808,123.0347,358026.0
2016-07-29 10:30:00,127.91,129.1,127.89,128.47,77745.0,123.0347,124.1794,123.0155,123.5734,77745.0
2016-07-29 11:00:00,128.44,128.83,128.16,128.71,57917.0,123.5445,123.9196,123.2752,123.8042,57917.0
2016-07-29 11:30:00,128.72,129.15,128.57,129.11,46629.0,123.8138,124.2275,123.6696,124.189,46629.0
2016-07-29 12:00:00,129.14,129.31,128.87,128.94,34367.0,124.2178,124.3814,123.9581,124.0255,34367.0
2016-07-29 12:30:00,128.91,129.13,128.41,128.75,41933.0,123.9966,124.2082,123.5157,123.8427,41933.0
2016-07-29 13:00:00,128.7,129.09,128.68,128.96,29952.0,123.7946,124.1697,123.7754,124.0447,29952.0
2016-07-29 13:30:00,128.96,129.34,128.96,129.15,47524.0,124.0447,124.4102,124.0447,124.2275,47524.0
2016-07-29 14:00:00,129.16,129.27,128.99,129.11,55966.0,124.2371,124.3429,124.0736,124.189,55966.0
2016-07-29 14:30:00,129.13,129.23,128.59,128.78,54401.0,124.2082,124.3044,123.6888,123.8716,54401.0
2016-07-29 15:00:00,128.8,129.06,128.68,129.05,75482.0,123.8908,124.1409,123.7754,124.1313,75482.0
2016-07-29 15:30:00,129.08,129.64,129.08,129.53,139730.0,124.1601,124.6988,124.1601,124.593,139730.0
2016-08-01 09:30:00,128.59,130.02,128.59,129.75,164091.0,123.6888,125.0643,123.6888,124.8046,164091.0
2016-08-01 10:00:00,129.75,129.92,129.38,129.55,153681.0,124.8046,124.9681,124.4487,124.6122,153681.0
2016-08-01 10:30:00,129.57,129.6,129.09,129.09,110506.0,124.6314,124.6603,124.1697,124.1697,110506.0
2016-08-01 11:00:00,129.04,129.07,128.55,128.75,107735.0,124.1216,124.1505,123.6503,123.8427,107735.0
2016-08-01 11:30:00,128.78,128.95,128.68,128.74,68415.0,123.8716,124.0351,123.7754,123.8331,68415.0
2016-08-01 12:00:00,128.75,128.76,128.26,128.42,173159.0,123.8427,123.8523,123.3714,123.5253,173159.0
2016-08-01 12:30:00,128.43,128.54,128.12,128.22,123098.0,123.5349,123.6407,123.2367,123.3329,123098.0
2016-08-01 13:00:00,128.21,128.24,128.02,128.23,111528.0,123.3233,123.3521,123.1405,123.3425,111528.0
2016-08-01 13:30:00,128.21,128.27,127.95,128.16,62934.0,123.3233,123.381,123.0732,123.2752,62934.0
2016-08-01 14:00:00,128.23,128.59,128.17,128.47,72746.0,123.3425,123.6888,123.2848,123.5734,72746.0
2016-08-01 14:30:00,128.51,128.6,128.36,128.48,39510.0,123.6118,123.6984,123.4676,123.583,39510.0
2016-08-01 15:00:00,128.48,128.6,127.83,127.88,70609.0,123.583,123.6984,122.9578,123.0059,70609.0
2016-08-01 15:30:00,127.89,128.21,127.88,128.21,94665.0,123.0155,123.3233,123.0059,123.3233,94665.0
2016-08-02 09:30:00,127.85,128.39,126.91,127.72,101758.0,122.977,123.4964,122.0728,122.852,101758.0
2016-08-02 10:00:00,127.67,128.03,126.11,126.33,171947.0,122.8039,123.1501,121.3033,121.5149,171947.0
2016-08-02 10:30:00,126.33,126.59,125.55,125.65,197321.0,121.5149,121.765,120.7647,120.8609,197321.0
2016-08-02 11:00:00,125.65,125.74,125.09,125.11,195377.0,120.8609,120.9474,120.3222,120.3414,195377.0
2016-08-02 11:30:00,125.11,125.25,124.45,124.45,225335.0,120.3414,120.4761,119.7066,119.7066,225335.0
2016-08-02 12:00:00,124.45,124.82,124.17,124.82,108121.0,119.7066,120.0625,119.4373,120.0625,108121.0
2016-08-02 12:30:00,124.79,125.45,124.48,124.66,109860.0,120.0336,120.6685,119.7354,119.9086,109860.0
2016-08-02 13:00:00,124.7,125.13,124.63,125.06,84303.0,119.9471,120.3607,119.8797,120.2933,84303.0
2016-08-02 13:30:00,125.06,125.21,124.97,125.03,88905.0,120.2933,120.4376,120.2068,120.2645,88905.0
2016-08-02 14:00:00,125.04,125.18,124.96,125.1,100179.0,120.2741,120.4088,120.1972,120.3318,100179.0
2016-08-02 14:30:00,125.1,125.27,125.04,125.18,138050.0,120.3318,120.4953,120.2741,120.4088,138050.0
2016-08-02 15:00:00,125.16,125.36,124.97,125.1,211012.0,120.3895,120.5819,120.2068,120.3318,211012.0
2016-08-02 15:30:00,125.1,125.3,125.03,125.26,277633.0,120.3318,120.5242,120.2645,120.4857,277633.0
2016-08-03 09:30:00,124.27,126.64,124.27,126.12,112777.0,119.5335,121.8131,119.5335,121.3129,112777.0
2016-08-03 10:00:00,126.05,127.18,125.99,126.65,100288.0,121.2456,122.3325,121.1879,121.8227,100288.0
2016-08-03 10:30:00,126.6,126.97,126.47,126.78,100421.0,121.7746,122.1305,121.6496,121.9478,100421.0
2016-08-03 11:00:00,126.83,126.95,126.47,126.85,37364.0,121.9959,122.1113,121.6496,122.0151,37364.0
2016-08-03 11:30:00,126.8,127.16,126.69,127.06,26840.0,121.967,122.3133,121.8612,122.2171,26840.0
2016-08-03 12:00:00,127.03,127.34,126.89,127.2,16966.0,122.1883,122.4864,122.0536,122.3518,16966.0
2016-08-03 12:30:00,127.27,127.74,127.08,127.72,14357.0,122.4191,122.8712,122.2364,122.852,14357.0
2016-08-03 13:00:00,127.68,127.83,127.51,127.73,26253.0,122.8135,122.9578,122.65,122.8616,26253.0
2016-08-03 13:30:00,127.7,127.98,127.66,127.79,24863.0,122.8327,123.102,122.7942,122.9193,24863.0
2016-08-03 14:00:00,127.75,128.08,127.74,127.97,50587.0,122.8808,123.1982,122.8712,123.0924,50587.0
2016-08-03 14:30:00,127.97,128.07,127.8,127.82,61344.0,123.0924,123.1886,122.9289,122.9481,61344.0
2016-08-03 15:00:00,127.78,127.81,127.47,127.76,56287.0,122.9097,122.9385,122.6115,122.8904,56287.0
2016-08-03 15:30:00,127.77,128.02,127.63,127.9,122398.0,122.9001,123.1405,122.7654,123.0251,122398.0
2016-08-04 09:30:00,127.94,128.74,127.38,128.49,72751.0,123.0636,123.8331,122.5249,123.5926,72751.0
2016-08-04 10:00:00,128.45,128.78,127.95,128.11,151877.0,123.5541,123.8716,123.0732,123.2271,151877.0
2016-08-04 10:30:00,128.16,128.35,127.45,127.62,66903.0,123.2752,123.4579,122.5922,122.7558,66903.0
2016-08-04 11:00:00,127.6,127.75,127.36,127.62,26220.0,122.7365,122.8808,122.5057,122.7558,26220.0
2016-08-04 11:30:00,127.65,127.71,127.02,127.15,66177.0,122.7846,122.8423,122.1786,122.3037,66177.0
2016-08-04 12:00:00,127.14,127.86,126.98,127.77,50462.0,122.2941,122.9866,122.1402,122.9001,50462.0
2016-08-04 12:30:00,127.84,127.99,127.76,127.99,16238.0,122.9674,123.1117,122.8904,123.1117,16238.0
2016-08-04 13:00:00,127.97,128.04,127.8,127.94,58665.0,123.0924,123.1598,122.9289,123.0636,58665.0
2016-08-04 13:30:00,127.9,128.0,127.87,127.95,24636.0,123.0251,123.1213,122.9962,123.0732,24636.0
2016-08-04 14:00:00,127.94,127.94,127.64,127.7,34535.0,123.0636,123.0636,122.775,122.8327,34535.0
2016-08-04 14:30:00,127.68,127.81,127.58,127.73,37255.0,122.8135,122.9385,122.7173,122.8616,37255.0
2016-08-04 15:00:00,127.71,127.79,127.67,127.79,26078.0,122.8423,122.9193,122.8039,122.9193,26078.0
2016-08-04 15:30:00,127.81,127.97,127.66,127.69,92820.0,122.9385,123.0924,122.7942,122.8231,92820.0
2016-08-05 09:30:00,128.08,128.51,127.33,127.82,22571.0,123.1982,123.6118,122.4768,122.9481,22571.0
2016-08-05 10:00:00,127.82,127.91,127.44,127.69,30098.0,122.9481,123.0347,122.5826,122.8231,30098.0
2016-08-05 10:30:00,127.69,127.75,127.46,127.57,18116.0,122.8231,122.8808,122.6019,122.7077,18116.0
2016-08-05 11:00:00,127.6,127.6,127.14,127.19,24333.0,122.7365,122.7365,122.2941,122.3422,24333.0
2016-08-05 11:30:00,127.2,127.55,127.13,127.5,27009.0,122.3518,122.6884,122.2844,122.6403,27009.0
2016-08-05 12:00:00,127.51,127.63,127.37,127.45,30567.0,122.65,122.7654,122.5153,122.5922,30567.0
2016-08-05 12:30:00,127.39,127.53,127.31,127.39,24522.0,122.5345,122.6692,122.4576,122.5345,24522.0
2016-08-05 13:00:00,127.4,127.52,127.4,127.44,21962.0,122.5442,122.6596,122.5442,122.5826,21962.0
2016-08-05 13:30:00,127.48,127.5,127.34,127.39,24016.0,122.6211,122.6403,122.4864,122.5345,24016.0
2016-08-05 14:00:00,127.41,127.41,127.2,127.2,22806.0,122.5538,122.5538,122.3518,122.3518,22806.0
2016-08-05 14:30:00,127.2,127.24,126.85,126.86,51512.0,122.3518,122.3903,122.0151,122.0247,51512.0
2016-08-05 15:00:00,126.86,127.16,126.86,127.16,53519.0,122.0247,122.3133,122.0247,122.3133,53519.0
2016-08-05 15:30:00,127.17,127.35,127.12,127.24,79955.0,122.3229,122.4961,122.2748,122.3903,79955.0
2016-08-08 09:30:00,127.13,128.65,127.13,128.24,68392.0,122.2844,123.7465,122.2844,123.3521,68392.0
2016-08-08 10:00:00,128.22,128.25,127.62,127.63,46395.0,123.3329,123.3618,122.7558,122.7654,46395.0
2016-08-08 10:30:00,127.68,128.14,127.62,128.03,24533.0,122.8135,123.2559,122.7558,123.1501,24533.0
2016-08-08 11:00:00,128.06,128.2,127.85,127.86,25006.0,123.179,123.3137,122.977,122.9866,25006.0
2016-08-08 11:30:00,127.85,127.99,127.76,127.82,34221.0,122.977,123.1117,122.8904,122.9481,34221.0
2016-08-08 12:00:00,127.83,127.89,127.7,127.78,32122.0,122.9578,123.0155,122.8327,122.9097,32122.0
2016-08-08 12:30:00,127.79,127.93,127.77,127.79,23878.0,122.9193,123.054,122.9001,122.9193,23878.0
2016-08-08 13:00:00,127.77,127.79,127.5,127.57,36974.0,122.9001,122.9193,122.6403,122.7077,36974.0
2016-08-08 13:30:00,127.57,127.7,127.24,127.24,88545.0,122.7077,122.8327,122.3903,122.3903,88545.0
2016-08-08 14:00:00,127.24,127.25,126.98,127.02,32470.0,122.3903,122.3999,122.1402,122.1786,32470.0
2016-08-08 14:30:00,127.02,127.17,126.96,127.12,23673.0,122.1786,122.3229,122.1209,122.2748,23673.0
2016-08-08 15:00:00,127.15,127.18,126.95,127.03,67246.0,122.3037,122.3325,122.1113,122.1883,67246.0
2016-08-08 15:30:00,127.03,127.04,126.82,126.89,90451.0,122.1883,122.1979,121.9863,122.0536,90451.0
2016-08-09 09:30:00,127.19,127.29,126.53,127.0,23062.0,122.3422,122.4383,121.7073,122.1594,23062.0
2016-08-09 10:00:00,127.01,127.28,126.5,127.01,37267.0,122.169,122.4287,121.6785,122.169,37267.0
2016-08-09 10:30:00,127.09,127.22,126.82,127.02,39155.0,122.246,122.371,121.9863,122.1786,39155.0
2016-08-09 11:00:00,127.06,127.14,126.56,126.64,46682.0,122.2171,122.2941,121.7362,121.8131,46682.0
2016-08-09 11:30:00,126.59,127.04,126.52,127.03,26984.0,121.765,122.1979,121.6977,122.1883,26984.0
2016-08-09 12:00:00,127.08,127.08,126.78,126.82,23937.0,122.2364,122.2364,121.9478,121.9863,23937.0
2016-08-09 12:30:00,126.83,126.91,126.49,126.49,36181.0,121.9959,122.0728,121.6688,121.6688,36181.0
2016-08-09 13:00:00,126.49,126.63,126.44,126.61,31567.0,121.6688,121.8035,121.6207,121.7843,31567.0
2016-08-09 13:30:00,126.65,126.66,126.38,126.55,33208.0,121.8227,121.8324,121.563,121.7266,33208.0
2016-08-09 14:00:00,126.55,126.55,126.16,126.2,48291.0,121.7266,121.7266,121.3514,121.3899,48291.0
2016-08-09 14:30:00,126.25,126.39,126.2,126.35,29197.0,121.438,121.5726,121.3899,121.5342,29197.0
2016-08-09 15:00:00,126.37,126.37,126.18,126.23,67483.0,121.5534,121.5534,121.3707,121.4187,67483.0
2016-08-09 15:30:00,126.23,126.25,126.01,126.16,157675.0,121.4187,121.438,121.2071,121.3514,157675.0
2016-08-10 09:30:00,125.9,126.23,125.36,125.36,34822.0,121.1013,121.4187,120.5819,120.5819,34822.0
2016-08-10 10:00:00,125.41,126.13,125.24,126.11,31866.0,120.63,121.3226,120.4665,121.3033,31866.0
2016-08-10 10:30:00,126.13,126.5,126.11,126.39,24035.0,121.3226,121.6785,121.3033,121.5726,24035.0
2016-08-10 11:00:00,126.44,126.5,125.65,125.83,15788.0,121.6207,121.6785,120.8609,121.034,15788.0
2016-08-10 11:30:00,125.74,125.95,125.48,125.84,18059.0,120.9474,121.1494,120.6973,121.0436,18059.0
2016-08-10 12:00:00,125.88,126.01,125.78,125.95,23697.0,121.0821,121.2071,120.9859,121.1494,23697.0
2016-08-10 12:30:00,125.94,126.25,125.91,126.11,18103.0,121.1398,121.438,121.1109,121.3033,18103.0
2016-08-10 13:00:00,126.15,126.18,125.88,125.94,16793.0,121.3418,121.3707,121.0821,121.1398,16793.0
2016-08-10 13:30:00,125.95,126.02,125.9,125.96,21453.0,121.1494,121.2168,121.1013,121.159,21453.0
2016-08-10 14:00:00,125.99,126.05,125.86,125.89,20390.0,121.1879,121.2456,121.0629,121.0917,20390.0
2016-08-10 14:30:00,125.91,125.96,125.85,125.87,22071.0,121.1109,121.159,121.0532,121.0725,22071.0
2016-08-10 15:00:00,125.87,126.22,125.85,126.13,24114.0,121.0725,121.4091,121.0532,121.3226,24114.0
2016-08-10 15:30:00,126.13,126.37,126.11,126.27,57506.0,121.3226,121.5534,121.3033,121.4572,57506.0
2016-08-11 09:30:00,126.47,127.14,126.47,126.48,14149.0,121.6496,122.2941,121.6496,121.6592,14149.0
2016-08-11 10:00:00,126.34,126.66,126.06,126.15,21828.0,121.5246,121.8324,121.2552,121.3418,21828.0
2016-08-11 10:30:00,126.17,126.68,126.15,126.48,15537.0,121.361,121.8516,121.3418,121.6592,15537.0
2016-08-11 11:00:00,126.5,126.87,126.44,126.87,14183.0,121.6785,122.0344,121.6207,122.0344,14183.0
2016-08-11 11:30:00,126.94,127.22,126.82,126.87,20891.0,122.1017,122.371,121.9863,122.0344,20891.0
2016-08-11 12:00:00,126.9,127.19,126.83,127.07,24483.0,122.0632,122.3422,121.9959,122.2267,24483.0
2016-08-11 12:30:00,127.03,127.1,126.72,126.8,21231.0,122.1883,122.2556,121.8901,121.967,21231.0
2016-08-11 13:00:00,126.78,126.86,126.6,126.64,17702.0,121.9478,122.0247,121.7746,121.8131,17702.0
2016-08-11 13:30:00,126.65,126.87,126.57,126.76,22193.0,121.8227,122.0344,121.7458,121.9285,22193.0
2016-08-11 14:00:00,126.74,126.95,126.63,126.77,20716.0,121.9093,122.1113,121.8035,121.9382,20716.0
2016-08-11 14:30:00,126.75,126.75,126.54,126.59,20594.0,121.9189,121.9189,121.7169,121.765,20594.0
2016-08-11 15:00:00,126.6,126.79,126.6,126.69,35100.0,121.7746,121.9574,121.7746,121.8612,35100.0
2016-08-11 15:30:00,126.75,126.96,126.68,126.82,61402.0,121.9189,122.1209,121.8516,121.9863,61402.0
2016-08-12 09:30:00,126.81,126.81,126.24,126.67,7202.0,121.9766,121.9766,121.4284,121.842,7202.0
2016-08-12 10:00:00,126.45,126.53,126.19,126.25,6697.0,121.6304,121.7073,121.3803,121.438,6697.0
2016-08-12 10:30:00,126.33,127.01,126.33,126.98,24082.0,121.5149,122.169,121.5149,122.1402,24082.0
2016-08-12 11:00:00,126.93,126.93,126.57,126.78,10415.0,122.0921,122.0921,121.7458,121.9478,10415.0
2016-08-12 11:30:00,126.76,126.85,126.47,126.49,8013.0,121.9285,122.0151,121.6496,121.6688,8013.0
2016-08-12 12:00:00,126.57,126.77,126.14,126.2,13713.0,121.7458,121.9382,121.3322,121.3899,13713.0
2016-08-12 12:30:00,126.21,126.41,126.21,126.37,7499.0,121.3995,121.5919,121.3995,121.5534,7499.0
2016-08-12 13:00:00,126.32,126.45,126.19,126.45,12126.0,121.5053,121.6304,121.3803,121.6304,12126.0
2016-08-12 13:30:00,126.45,126.45,126.19,126.23,16036.0,121.6304,121.6304,121.3803,121.4187,16036.0
2016-08-12 14:00:00,126.13,126.49,126.08,126.39,15863.0,121.3226,121.6688,121.2745,121.5726,15863.0
2016-08-12 14:30:00,126.42,126.47,126.25,126.25,22636.0,121.6015,121.6496,121.438,121.438,22636.0
2016-08-12 15:00:00,126.28,126.3,126.22,126.25,29448.0,121.4668,121.4861,121.4091,121.438,29448.0
2016-08-12 15:30:00,126.27,126.46,126.27,126.34,41882.0,121.4572,121.64,121.4572,121.5246,41882.0
2016-08-15 09:30:00,126.94,127.23,126.64,126.93,23154.0,122.1017,122.3806,121.8131,122.0921,23154.0
2016-08-15 10:00:00,126.97,126.97,126.48,126.69,13697.0,122.1305,122.1305,121.6592,121.8612,13697.0
2016-08-15 10:30:00,126.69,126.85,126.49,126.67,13561.0,121.8612,122.0151,121.6688,121.842,13561.0
2016-08-15 11:00:00,126.66,126.83,126.56,126.7,14417.0,121.8324,121.9959,121.7362,121.8708,14417.0
2016-08-15 11:30:00,126.67,126.72,126.36,126.48,40067.0,121.842,121.8901,121.5438,121.6592,40067.0
2016-08-15 12:00:00,126.48,126.53,126.06,126.19,50746.0,121.6592,121.7073,121.2552,121.3803,50746.0
2016-08-15 12:30:00,126.22,126.31,126.03,126.09,28675.0,121.4091,121.4957,121.2264,121.2841,28675.0
2016-08-15 13:00:00,126.13,126.78,126.13,126.76,10926.0,121.3226,121.9478,121.3226,121.9285,10926.0
2016-08-15 13:30:00,126.76,126.86,126.73,126.75,22255.0,121.9285,122.0247,121.8997,121.9189,22255.0
2016-08-15 14:00:00,126.75,126.75,126.43,126.55,26206.0,121.9189,121.9189,121.6111,121.7266,26206.0
2016-08-15 14:30:00,126.59,126.81,126.57,126.66,31769.0,121.765,121.9766,121.7458,121.8324,31769.0
2016-08-15 15:00:00,126.65,126.75,126.55,126.56,18106.0,121.8227,121.9189,121.7266,121.7362,18106.0
2016-08-15 15:30:00,126.57,126.67,126.22,126.29,85792.0,121.7458,121.842,121.4091,121.4765,85792.0
2016-08-16 09:30:00,125.68,125.95,124.5,124.81,53304.0,120.8897,121.1494,119.7547,120.0529,53304.0
2016-08-16 10:00:00,124.82,124.83,123.5,123.65,129534.0,120.0625,120.0721,118.7928,118.9371,129534.0
2016-08-16 10:30:00,123.62,123.84,123.53,123.82,58315.0,118.9082,119.1198,118.8217,119.1006,58315.0
2016-08-16 11:00:00,123.82,123.89,123.68,123.84,57322.0,119.1006,119.1679,118.9659,119.1198,57322.0
2016-08-16 11:30:00,123.86,123.91,123.53,123.86,40065.0,119.1391,119.1872,118.8217,119.1391,40065.0
2016-08-16 12:00:00,123.84,123.84,123.51,123.55,31818.0,119.1198,119.1198,118.8024,118.8409,31818.0
2016-08-16 12:30:00,123.51,123.6,123.23,123.36,86705.0,118.8024,118.889,118.5331,118.6581,86705.0
2016-08-16 13:00:00,123.39,123.56,123.2,123.26,48493.0,118.687,118.8505,118.5042,118.5619,48493.0
2016-08-16 13:30:00,123.27,123.29,122.69,122.75,70115.0,118.5716,118.5908,118.0137,118.0714,70115.0
2016-08-16 14:00:00,122.74,122.8,122.49,122.77,43158.0,118.0618,118.1195,117.8213,118.0906,43158.0
2016-08-16 14:30:00,122.77,122.91,122.68,122.82,67268.0,118.0906,118.2253,118.0041,118.1387,67268.0
2016-08-16 15:00:00,122.84,122.97,122.79,122.8,57113.0,118.158,118.283,118.1099,118.1195,57113.0
2016-08-16 15:30:00,122.83,122.94,122.61,122.7,147869.0,118.1483,118.2541,117.9367,118.0233,147869.0
2016-08-17 09:30:00,122.69,122.9,120.7,120.73,176213.0,118.0137,118.2157,116.0995,116.1284,176213.0
2016-08-17 10:00:00,120.72,120.76,119.97,120.5,87606.0,116.1188,116.1572,115.3973,115.9071,87606.0
2016-08-17 10:30:00,120.64,120.88,120.33,120.47,93519.0,116.0418,116.2727,115.7436,115.8783,93519.0
2016-08-17 11:00:00,120.42,120.9,120.42,120.58,77128.0,115.8302,116.2919,115.8302,115.9841,77128.0
2016-08-17 11:30:00,120.6,120.76,120.46,120.53,46546.0,116.0033,116.1572,115.8687,115.936,46546.0
2016-08-17 12:00:00,120.54,120.85,120.54,120.74,38128.0,115.9456,116.2438,115.9456,116.138,38128.0
2016-08-17 12:30:00,120.76,121.0,120.71,120.75,55165.0,116.1572,116.3881,116.1091,116.1476,55165.0
2016-08-17 13:00:00,120.79,120.85,120.5,120.65,38252.0,116.1861,116.2438,115.9071,116.0514,38252.0
2016-08-17 13:30:00,120.65,120.85,120.12,120.16,72664.0,116.0514,116.2438,115.5416,115.5801,72664.0
2016-08-17 14:00:00,120.17,120.56,119.86,120.37,72488.0,115.5897,115.9649,115.2915,115.7821,72488.0
2016-08-17 14:30:00,120.38,120.64,120.22,120.62,93232.0,115.7917,116.0418,115.6378,116.0226,93232.0
2016-08-17 15:00:00,120.63,120.94,120.6,120.88,80209.0,116.0322,116.3304,116.0033,116.2727,80209.0
2016-08-17 15:30:00,120.85,121.02,120.78,120.8,176657.0,116.2438,116.4073,116.1765,116.1957,176657.0
2016-08-18 09:30:00,120.32,121.28,120.32,121.2,31283.0,115.734,116.6574,115.734,116.5805,31283.0
2016-08-18 10:00:00,121.18,121.25,120.94,121.2,24269.0,116.5612,116.6286,116.3304,116.5805,24269.0
2016-08-18 10:30:00,121.21,121.55,121.15,121.3,30865.0,116.5901,116.9171,116.5324,116.6767,30865.0
2016-08-18 11:00:00,121.32,121.32,120.86,120.87,46606.0,116.6959,116.6959,116.2534,116.263,46606.0
2016-08-18 11:30:00,120.89,120.89,120.63,120.63,30021.0,116.2823,116.2823,116.0322,116.0322,30021.0
2016-08-18 12:00:00,120.64,121.0,120.63,120.92,23625.0,116.0418,116.3881,116.0322,116.3111,23625.0
2016-08-18 12:30:00,120.94,121.02,120.81,120.86,15260.0,116.3304,116.4073,116.2053,116.2534,15260.0
2016-08-18 13:00:00,120.88,121.0,120.88,120.96,10645.0,116.2727,116.3881,116.2727,116.3496,10645.0
2016-08-18 13:30:00,120.96,121.09,120.91,120.94,13301.0,116.3496,116.4747,116.3015,116.3304,13301.0
2016-08-18 14:00:00,120.97,121.06,120.79,120.84,20107.0,116.3592,116.4458,116.1861,116.2342,20107.0
2016-08-18 14:30:00,120.85,121.05,120.79,120.9,16712.0,116.2438,116.4362,116.1861,116.2919,16712.0
2016-08-18 15:00:00,120.92,121.07,120.89,120.95,23437.0,116.3111,116.4554,116.2823,116.34,23437.0
2016-08-18 15:30:00,120.94,121.01,120.82,120.91,58880.0,116.3304,116.3977,116.215,116.3015,58880.0
2016-08-19 09:30:00,120.43,120.43,119.48,119.88,82873.0,115.8398,115.8398,114.926,115.3108,82873.0
2016-08-19 10:00:00,119.94,120.16,119.83,120.13,17516.0,115.3685,115.5801,115.2627,115.5512,17516.0
2016-08-19 10:30:00,120.13,120.77,120.13,120.57,22877.0,115.5512,116.1669,115.5512,115.9745,22877.0
2016-08-19 11:00:00,120.59,120.84,120.59,120.82,16651.0,115.9937,116.2342,115.9937,116.215,16651.0
2016-08-19 11:30:00,120.8,120.8,120.46,120.75,14300.0,116.1957,116.1957,115.8687,116.1476,14300.0
2016-08-19 12:00:00,120.75,120.76,120.4,120.63,17647.0,116.1476,116.1572,115.811,116.0322,17647.0
2016-08-19 12:30:00,120.63,120.67,120.51,120.6,16646.0,116.0322,116.0707,115.9168,116.0033,16646.0
2016-08-19 13:00:00,120.61,120.79,120.57,120.76,24241.0,116.013,116.1861,115.9745,116.1572,24241.0
2016-08-19 13:30:00,120.76,121.09,120.71,121.09,19405.0,116.1572,116.4747,116.1091,116.4747,19405.0
2016-08-19 14:00:00,121.07,121.26,120.96,121.2,25735.0,116.4554,116.6382,116.3496,116.5805,25735.0
2016-08-19 14:30:00,121.18,121.38,121.14,121.34,19919.0,116.5612,116.7536,116.5228,116.7151,19919.0
2016-08-19 15:00:00,121.3,121.36,121.14,121.19,28809.0,116.6767,116.7344,116.5228,116.5708,28809.0
2016-08-19 15:30:00,121.2,121.31,121.1,121.24,93709.0,116.5805,116.6863,116.4843,116.6189,93709.0
2016-08-22 09:30:00,120.97,121.41,120.69,120.91,15731.0,116.3592,116.7825,116.0899,116.3015,15731.0
2016-08-22 10:00:00,120.9,121.42,120.79,121.25,20584.0,116.2919,116.7921,116.1861,116.6286,20584.0
2016-08-22 10:30:00,121.31,121.39,121.1,121.19,20154.0,116.6863,116.7632,116.4843,116.5708,20154.0
2016-08-22 11:00:00,121.2,121.29,120.77,120.87,22887.0,116.5805,116.667,116.1669,116.263,22887.0
2016-08-22 11:30:00,120.84,121.34,120.83,121.2,18806.0,116.2342,116.7151,116.2246,116.5805,18806.0
2016-08-22 12:00:00,121.21,121.69,121.09,121.52,29314.0,116.5901,117.0518,116.4747,116.8883,29314.0
2016-08-22 12:30:00,121.47,121.47,121.24,121.32,14610.0,116.8402,116.8402,116.6189,116.6959,14610.0
2016-08-22 13:00:00,121.3,121.5,121.24,121.38,21255.0,116.6767,116.869,116.6189,116.7536,21255.0
2016-08-22 13:30:00,121.37,121.75,121.3,121.72,21600.0,116.744,117.1095,116.6767,117.0806,21600.0
2016-08-22 14:00:00,121.68,121.85,121.65,121.65,28243.0,117.0422,117.2057,117.0133,117.0133,28243.0
2016-08-22 14:30:00,121.59,121.64,121.33,121.39,27903.0,116.9556,117.0037,116.7055,116.7632,27903.0
2016-08-22 15:00:00,121.38,121.74,121.37,121.68,28074.0,116.7536,117.0999,116.744,117.0422,28074.0
2016-08-22 15:30:00,121.68,121.68,121.47,121.56,67799.0,117.0422,117.0422,116.8402,116.9267,67799.0
2016-08-23 09:30:00,121.99,122.89,121.58,122.89,67959.0,117.3404,118.2061,116.946,118.2061,67959.0
2016-08-23 10:00:00,122.95,122.95,122.63,122.71,19348.0,118.2638,118.2638,117.956,118.0329,19348.0
2016-08-23 10:30:00,122.68,122.68,121.9,121.93,27143.0,118.0041,118.0041,117.2538,117.2826,27143.0
2016-08-23 11:00:00,121.97,122.19,121.92,122.04,19903.0,117.3211,117.5327,117.273,117.3884,19903.0
2016-08-23 11:30:00,122.02,122.21,121.99,122.21,21919.0,117.3692,117.552,117.3404,117.552,21919.0
2016-08-23 12:00:00,122.21,122.24,122.11,122.2,45270.0,117.552,117.5808,117.4558,117.5424,45270.0
2016-08-23 12:30:00,122.2,122.33,122.04,122.04,10411.0,117.5424,117.6674,117.3884,117.3884,10411.0
2016-08-23 13:00:00,122.04,122.05,121.83,121.83,12163.0,117.3884,117.3981,117.1865,117.1865,12163.0
2016-08-23 13:30:00,121.86,121.93,121.76,121.77,11876.0,117.2153,117.2826,117.1191,117.1287,11876.0
2016-08-23 14:00:00,121.76,121.77,121.64,121.69,11075.0,117.1191,117.1287,117.0037,117.0518,11075.0
2016-08-23 14:30:00,121.7,121.76,121.62,121.65,14323.0,117.0614,117.1191,116.9845,117.0133,14323.0
2016-08-23 15:00:00,121.63,121.66,121.52,121.55,13298.0,116.9941,117.0229,116.8883,116.9171,13298.0
2016-08-23 15:30:00,121.55,121.55,121.44,121.49,39651.0,116.9171,116.9171,116.8113,116.8594,39651.0
2016-08-24 09:30:00,121.71,122.05,121.26,121.74,15644.0,117.071,117.3981,116.6382,117.0999,15644.0
2016-08-24 10:00:00,121.74,121.81,121.53,121.59,11057.0,117.0999,117.1672,116.8979,116.9556,11057.0
2016-08-24 10:30:00,121.55,121.6,121.2,121.54,28157.0,116.9171,116.9652,116.5805,116.9075,28157.0
2016-08-24 11:00:00,121.5,121.68,121.18,121.18,16888.0,116.869,117.0422,116.5612,116.5612,16888.0
2016-08-24 11:30:00,121.28,121.28,120.94,120.99,29335.0,116.6574,116.6574,116.3304,116.3785,29335.0
2016-08-24 12:00:00,121.05,121.27,120.95,121.22,12933.0,116.4362,116.6478,116.34,116.5997,12933.0
2016-08-24 12:30:00,121.22,121.39,121.21,121.35,16232.0,116.5997,116.7632,116.5901,116.7247,16232.0
2016-08-24 13:00:00,121.32,121.33,121.04,121.05,25504.0,116.6959,116.7055,116.4266,116.4362,25504.0
2016-08-24 13:30:00,121.06,121.19,120.88,121.06,34149.0,116.4458,116.5708,116.2727,116.4458,34149.0
2016-08-24 14:00:00,121.06,121.06,120.2,120.46,61733.0,116.4458,116.4458,115.6186,115.8687,61733.0
2016-08-24 14:30:00,120.5,120.65,120.45,120.61,24643.0,115.9071,116.0514,115.8591,116.013,24643.0
2016-08-24 15:00:00,120.6,120.7,120.12,120.34,40736.0,116.0033,116.0995,115.5416,115.7532,40736.0
2016-08-24 15:30:00,120.31,120.41,120.01,120.37,75864.0,115.7244,115.8206,115.4358,115.7821,75864.0
2016-08-25 09:30:00,119.94,120.66,119.55,120.53,28697.0,115.3685,116.061,114.9934,115.936,28697.0
2016-08-25 10:00:00,120.43,121.04,120.31,120.85,28359.0,115.8398,116.4266,115.7244,116.2438,28359.0
2016-08-25 10:30:00,120.82,120.91,120.58,120.68,16362.0,116.215,116.3015,115.9841,116.0803,16362.0
2016-08-25 11:00:00,120.67,121.28,120.63,120.95,21380.0,116.0707,116.6574,116.0322,116.34,21380.0
2016-08-25 11:30:00,120.95,120.99,120.56,120.74,19879.0,116.34,116.3785,115.9649,116.138,19879.0
2016-08-25 12:00:00,120.71,120.84,120.49,120.66,18493.0,116.1091,116.2342,115.8975,116.061,18493.0
2016-08-25 12:30:00,120.64,120.65,120.07,120.23,20744.0,116.0418,116.0514,115.4935,115.6474,20744.0
2016-08-25 13:00:00,120.24,120.38,120.17,120.32,11707.0,115.6571,115.7917,115.5897,115.734,11707.0
2016-08-25 13:30:00,120.32,120.35,119.96,120.25,17672.0,115.734,115.7629,115.3877,115.6667,17672.0
2016-08-25 14:00:00,120.23,120.29,119.93,120.09,19676.0,115.6474,115.7052,115.3589,115.5128,19676.0
2016-08-25 14:30:00,120.06,120.3,119.87,119.88,32519.0,115.4839,115.7148,115.3012,115.3108,32519.0
2016-08-25 15:00:00,119.85,120.11,119.71,119.95,40506.0,115.2819,115.532,115.1473,115.3781,40506.0
2016-08-25 15:30:00,119.95,120.13,119.95,120.12,94631.0,115.3781,115.5512,115.3781,115.5416,94631.0
2016-08-26 09:30:00,120.2,120.67,119.6,119.87,15173.0,115.6186,116.0707,115.0415,115.3012,15173.0
2016-08-26 10:00:00,120.0,120.71,119.96,120.4,16147.0,115.4262,116.1091,115.3877,115.811,16147.0
2016-08-26 10:30:00,120.45,120.64,120.14,120.2,11216.0,115.8591,116.0418,115.5609,115.6186,11216.0
2016-08-26 11:00:00,120.2,120.39,120.14,120.31,28462.0,115.6186,115.8013,115.5609,115.7244,28462.0
2016-08-26 11:30:00,120.31,120.31,119.68,119.82,34148.0,115.7244,115.7244,115.1184,115.2531,34148.0
2016-08-26 12:00:00,119.73,119.74,119.26,119.45,14081.0,115.1665,115.1761,114.7144,114.8972,14081.0
2016-08-26 12:30:00,119.46,119.53,119.12,119.2,22206.0,114.9068,114.9741,114.5797,114.6567,22206.0
2016-08-26 13:00:00,119.19,119.38,119.13,119.16,11077.0,114.6471,114.8298,114.5894,114.6182,11077.0
2016-08-26 13:30:00,119.21,119.37,119.08,119.16,12434.0,114.6663,114.8202,114.5413,114.6182,12434.0
2016-08-26 14:00:00,119.14,119.19,118.88,118.95,33928.0,114.599,114.6471,114.3489,114.4162,33928.0
2016-08-26 14:30:00,118.94,119.09,118.91,119.09,18071.0,114.4066,114.5509,114.3777,114.5509,18071.0
2016-08-26 15:00:00,119.09,119.31,118.99,119.27,16293.0,114.5509,114.7625,114.4547,114.724,16293.0
2016-08-26 15:30:00,119.28,119.55,119.28,119.41,55252.0,114.7336,114.9934,114.7336,114.8587,55252.0
2016-08-29 09:30:00,119.29,120.84,119.18,120.35,30851.0,114.7433,116.2342,114.6375,115.7629,30851.0
2016-08-29 10:00:00,120.45,120.48,120.05,120.25,19762.0,115.8591,115.8879,115.4743,115.6667,19762.0
2016-08-29 10:30:00,120.26,120.53,120.17,120.26,26826.0,115.6763,115.936,115.5897,115.6763,26826.0
2016-08-29 11:00:00,120.24,120.48,120.09,120.44,22577.0,115.6571,115.8879,115.5128,115.8494,22577.0
2016-08-29 11:30:00,120.49,121.28,120.48,121.19,31629.0,115.8975,116.6574,115.8879,116.5708,31629.0
2016-08-29 12:00:00,121.24,121.26,121.06,121.21,20394.0,116.6189,116.6382,116.4458,116.5901,20394.0
2016-08-29 12:30:00,121.19,121.28,121.04,121.18,24351.0,116.5708,116.6574,116.4266,116.5612,24351.0
2016-08-29 13:00:00,121.16,121.4,121.09,121.3,19766.0,116.542,116.7728,116.4747,116.6767,19766.0
2016-08-29 13:30:00,121.3,121.3,121.06,121.06,19151.0,116.6767,116.6767,116.4458,116.4458,19151.0
2016-08-29 14:00:00,121.06,121.17,121.0,121.06,32394.0,116.4458,116.5516,116.3881,116.4458,32394.0
2016-08-29 14:30:00,121.04,121.1,120.85,120.89,26819.0,116.4266,116.4843,116.2438,116.2823,26819.0
2016-08-29 15:00:00,120.88,121.32,120.81,121.27,51637.0,116.2727,116.6959,116.2053,116.6478,51637.0
2016-08-29 15:30:00,121.26,121.39,121.13,121.17,106994.0,116.6382,116.7632,116.5131,116.5516,106994.0
2016-08-30 09:30:00,120.66,121.52,120.61,121.05,41778.0,116.1569,116.9848,116.1088,116.5324,41778.0
2016-08-30 10:00:00,121.02,121.34,120.71,120.98,61807.0,116.5035,116.8116,116.2051,116.465,61807.0
2016-08-30 10:30:00,120.98,121.0,120.62,120.94,19560.0,116.465,116.4843,116.1184,116.4265,19560.0
2016-08-30 11:00:00,120.9,121.25,120.83,121.13,14440.0,116.388,116.7249,116.3206,116.6094,14440.0
2016-08-30 11:30:00,121.09,121.21,120.84,120.85,17533.0,116.5709,116.6864,116.3302,116.3399,17533.0
2016-08-30 12:00:00,120.88,121.01,120.8,120.86,22728.0,116.3687,116.4939,116.2917,116.3495,22728.0
2016-08-30 12:30:00,120.9,120.98,120.87,120.98,15983.0,116.388,116.465,116.3591,116.465,15983.0
2016-08-30 13:00:00,120.99,121.05,120.9,120.92,14978.0,116.4746,116.5324,116.388,116.4072,14978.0
2016-08-30 13:30:00,120.92,120.95,120.82,120.84,61986.0,116.4072,116.4361,116.311,116.3302,61986.0
2016-08-30 14:00:00,120.83,120.84,120.49,120.6,40697.0,116.3206,116.3302,115.9933,116.0992,40697.0
2016-08-30 14:30:00,120.6,120.83,120.55,120.79,17108.0,116.0992,116.3206,116.051,116.2821,17108.0
2016-08-30 15:00:00,120.79,121.05,120.7,120.98,29312.0,116.2821,116.5324,116.1955,116.465,29312.0
2016-08-30 15:30:00,120.98,121.13,120.91,121.04,81940.0,116.465,116.6094,116.3976,116.5228,81940.0
2016-08-31 09:30:00,120.6,121.07,120.46,120.61,27102.0,116.0992,116.5516,115.9644,116.1088,27102.0
2016-08-31 10:00:00,120.62,120.72,120.07,120.19,29650.0,116.1184,116.2147,115.589,115.7045,29650.0
2016-08-31 10:30:00,120.19,120.21,119.63,119.75,36663.0,115.7045,115.7237,115.1654,115.2809,36663.0
2016-08-31 11:00:00,119.8,120.37,119.71,120.37,23008.0,115.329,115.8778,115.2424,115.8778,23008.0
2016-08-31 11:30:00,120.37,120.37,119.92,119.92,9603.0,115.8778,115.8778,115.4446,115.4446,9603.0
2016-08-31 12:00:00,119.83,119.98,119.68,119.76,12791.0,115.3579,115.5023,115.2135,115.2905,12791.0
2016-08-31 12:30:00,119.75,119.94,119.65,119.76,15490.0,115.2809,115.4638,115.1846,115.2905,15490.0
2016-08-31 13:00:00,119.75,119.89,119.64,119.87,10007.0,115.2809,115.4157,115.175,115.3964,10007.0
2016-08-31 13:30:00,119.91,120.23,119.82,120.21,36429.0,115.4349,115.743,115.3483,115.7237,36429.0
2016-08-31 14:00:00,120.18,120.54,120.14,120.36,11373.0,115.6949,116.0414,115.6563,115.8681,11373.0
2016-08-31 14:30:00,120.36,120.47,120.22,120.24,14999.0,115.8681,115.974,115.7334,115.7526,14999.0
2016-08-31 15:00:00,120.24,120.55,120.21,120.54,16900.0,115.7526,116.051,115.7237,116.0414,16900.0
2016-08-31 15:30:00,120.56,120.65,120.46,120.5,46999.0,116.0607,116.1473,115.9644,116.0029,46999.0
2016-09-01 09:30:00,120.68,120.68,119.82,119.91,24636.0,116.1762,116.1762,115.3483,115.4349,24636.0
2016-09-01 10:00:00,119.94,119.94,118.9,118.99,23347.0,115.4638,115.4638,114.4626,114.5493,23347.0
2016-09-01 10:30:00,118.88,119.21,118.7,118.92,24722.0,114.4434,114.7611,114.2701,114.4819,24722.0
2016-09-01 11:00:00,118.86,118.98,118.71,118.8,29973.0,114.4241,114.5396,114.2797,114.3664,29973.0
2016-09-01 11:30:00,118.82,118.92,118.59,118.81,35184.0,114.3856,114.4819,114.1642,114.376,35184.0
2016-09-01 12:00:00,118.8,119.14,118.65,119.07,26340.0,114.3664,114.6937,114.222,114.6263,26340.0
2016-09-01 12:30:00,119.12,119.24,118.88,118.88,44634.0,114.6744,114.7899,114.4434,114.4434,44634.0
2016-09-01 13:00:00,118.92,119.0,118.71,118.76,19512.0,114.4819,114.5589,114.2797,114.3279,19512.0
2016-09-01 13:30:00,118.77,118.78,118.54,118.57,23735.0,114.3375,114.3471,114.1161,114.1449,23735.0
2016-09-01 14:00:00,118.56,118.84,118.51,118.84,37895.0,114.1353,114.4049,114.0872,114.4049,37895.0
2016-09-01 14:30:00,118.82,119.0,118.78,118.96,26541.0,114.3856,114.5589,114.3471,114.5204,26541.0
2016-09-01 15:00:00,118.95,119.0,118.68,118.75,103730.0,114.5108,114.5589,114.2508,114.3182,103730.0
2016-09-01 15:30:00,118.74,118.93,118.62,118.82,101082.0,114.3086,114.4915,114.1931,114.3856,101082.0
2016-09-02 09:30:00,119.5,120.33,119.2,120.11,55564.0,115.0402,115.8393,114.7514,115.6275,55564.0
2016-09-02 10:00:00,120.01,120.34,119.99,120.25,31368.0,115.5312,115.8489,115.5119,115.7622,31368.0
2016-09-02 10:30:00,120.22,120.33,119.83,119.83,18679.0,115.7334,115.8393,115.3579,115.3579,18679.0
2016-09-02 11:00:00,119.86,119.99,119.69,119.8,20756.0,115.3868,115.5119,115.2231,115.329,20756.0
2016-09-02 11:30:00,119.8,120.15,119.8,120.1,16358.0,115.329,115.666,115.329,115.6178,16358.0
2016-09-02 12:00:00,120.1,120.11,119.83,119.92,44311.0,115.6178,115.6275,115.3579,115.4446,44311.0
2016-09-02 12:30:00,119.89,120.21,119.82,120.15,31684.0,115.4157,115.7237,115.3483,115.666,31684.0
2016-09-02 13:00:00,120.22,120.34,120.06,120.34,66776.0,115.7334,115.8489,115.5793,115.8489,66776.0
2016-09-02 13:30:00,120.34,120.35,120.19,120.2,21448.0,115.8489,115.8585,115.7045,115.7141,21448.0
2016-09-02 14:00:00,120.23,120.3,120.07,120.25,20931.0,115.743,115.8104,115.589,115.7622,20931.0
2016-09-02 14:30:00,120.27,120.46,120.2,120.46,16182.0,115.7815,115.9644,115.7141,115.9644,16182.0
2016-09-02 15:00:00,120.44,120.53,120.26,120.5,48271.0,115.9452,116.0318,115.7719,116.0029,48271.0
2016-09-02 15:30:00,120.48,120.94,120.46,120.69,78723.0,115.9837,116.4265,115.9644,116.1858,78723.0
2016-09-06 09:30:00,120.71,120.84,118.84,118.95,54309.0,116.2051,116.3302,114.4049,114.5108,54309.0
2016-09-06 10:00:00,118.93,119.1,118.21,118.44,57046.0,114.4915,114.6552,113.7984,114.0198,57046.0
2016-09-06 10:30:00,118.47,118.64,118.36,118.51,28048.0,114.0487,114.2123,113.9428,114.0872,28048.0
2016-09-06 11:00:00,118.52,118.54,118.29,118.37,30225.0,114.0968,114.1161,113.8754,113.9524,30225.0
2016-09-06 11:30:00,118.42,118.49,118.2,118.42,39525.0,114.0005,114.0679,113.7888,114.0005,39525.0
2016-09-06 12:00:00,118.39,118.4,118.04,118.11,25329.0,113.9717,113.9813,113.6347,113.7021,25329.0
2016-09-06 12:30:00,118.08,119.2,118.08,119.03,109111.0,113.6732,114.7514,113.6732,114.5878,109111.0
2016-09-06 13:00:00,119.05,119.35,119.03,119.21,25042.0,114.607,114.8958,114.5878,114.7611,25042.0
2016-09-06 13:30:00,119.17,119.49,119.14,119.37,26927.0,114.7225,115.0306,114.6937,114.9151,26927.0
2016-09-06 14:00:00,119.39,119.43,119.21,119.33,21365.0,114.9343,114.9728,114.7611,114.8766,21365.0
2016-09-06 14:30:00,119.34,119.4,119.14,119.23,15124.0,114.8862,114.944,114.6937,114.7803,15124.0
2016-09-06 15:00:00,119.23,119.26,119.1,119.24,30513.0,114.7803,114.8092,114.6552,114.7899,30513.0
2016-09-06 15:30:00,119.24,119.71,119.19,119.68,113008.0,114.7899,115.2424,114.7418,115.2135,113008.0
2016-09-07 09:30:00,119.66,121.99,119.37,121.73,303872.0,115.1943,117.4373,114.9151,117.187,303872.0
2016-09-07 10:00:00,121.73,123.58,121.73,123.41,101725.0,117.187,118.968,117.187,118.8043,101725.0
2016-09-07 10:30:00,123.4,123.43,122.74,123.23,99059.0,118.7947,118.8236,118.1593,118.631,99059.0
2016-09-07 11:00:00,123.22,123.22,122.35,122.36,69121.0,118.6214,118.6214,117.7839,117.7935,69121.0
2016-09-07 11:30:00,122.38,122.4,121.83,122.08,90105.0,117.8128,117.832,117.2833,117.5239,90105.0
2016-09-07 12:00:00,122.11,122.32,121.68,121.72,23284.0,117.5528,117.755,117.1389,117.1774,23284.0
2016-09-07 12:30:00,121.68,121.76,121.5,121.62,55866.0,117.1389,117.2159,116.9656,117.0811,55866.0
2016-09-07 13:00:00,121.64,121.81,121.56,121.72,43090.0,117.1004,117.264,117.0234,117.1774,43090.0
2016-09-07 13:30:00,121.72,121.93,121.69,121.86,37019.0,117.1774,117.3795,117.1485,117.3122,37019.0
2016-09-07 14:00:00,121.87,121.95,121.84,121.86,18344.0,117.3218,117.3988,117.2929,117.3122,18344.0
2016-09-07 14:30:00,121.86,121.95,121.75,121.88,58527.0,117.3122,117.3988,117.2063,117.3314,58527.0
2016-09-07 15:00:00,121.93,122.0,121.9,122.0,72366.0,117.3795,117.4469,117.3507,117.4469,72366.0
2016-09-07 15:30:00,121.99,122.21,121.97,122.21,170042.0,117.4373,117.6491,117.4181,117.6491,170042.0
2016-09-08 09:30:00,122.01,122.01,121.14,121.88,45240.0,117.4566,117.4566,116.619,117.3314,45240.0
2016-09-08 10:00:00,121.86,121.96,121.43,121.43,100610.0,117.3122,117.4084,116.8982,116.8982,100610.0
2016-09-08 10:30:00,121.42,121.82,120.96,121.09,29057.0,116.8886,117.2737,116.4457,116.5709,29057.0
2016-09-08 11:00:00,121.06,121.48,121.0,121.38,32516.0,116.542,116.9463,116.4843,116.8501,32516.0
2016-09-08 11:30:00,121.42,121.68,121.31,121.33,32500.0,116.8886,117.1389,116.7827,116.8019,32500.0
2016-09-08 12:00:00,121.35,121.51,121.25,121.4,80580.0,116.8212,116.9752,116.7249,116.8693,80580.0
2016-09-08 12:30:00,121.42,121.69,121.34,121.53,18448.0,116.8886,117.1485,116.8116,116.9945,18448.0
2016-09-08 13:00:00,121.55,121.73,121.39,121.43,20001.0,117.0137,117.187,116.8597,116.8982,20001.0
2016-09-08 13:30:00,121.43,121.55,121.34,121.53,21221.0,116.8982,117.0137,116.8116,116.9945,21221.0
2016-09-08 14:00:00,121.53,121.55,121.24,121.44,34283.0,116.9945,117.0137,116.7153,116.9078,34283.0
2016-09-08 14:30:00,121.42,121.7,121.41,121.63,11844.0,116.8886,117.1581,116.879,117.0907,11844.0
2016-09-08 15:00:00,121.57,121.57,121.37,121.48,20150.0,117.033,117.033,116.8404,116.9463,20150.0
2016-09-08 15:30:00,121.5,121.67,121.42,121.56,70453.0,116.9656,117.1292,116.8886,117.0234,70453.0
2016-09-09 09:30:00,121.05,121.54,120.75,121.16,48418.0,116.5324,117.0041,116.2436,116.6383,48418.0
2016-09-09 10:00:00,121.16,121.23,120.82,121.23,27620.0,116.6383,116.7057,116.311,116.7057,27620.0
2016-09-09 10:30:00,121.15,121.3,120.88,121.29,51245.0,116.6287,116.7731,116.3687,116.7634,51245.0
2016-09-09 11:00:00,121.26,121.27,120.91,121.13,41225.0,116.7346,116.7442,116.3976,116.6094,41225.0
2016-09-09 11:30:00,121.14,121.2,120.84,120.84,19128.0,116.619,116.6768,116.3302,116.3302,19128.0
2016-09-09 12:00:00,120.87,121.17,120.87,120.95,17495.0,116.3591,116.6479,116.3591,116.4361,17495.0
2016-09-09 12:30:00,120.94,121.0,120.73,120.86,19944.0,116.4265,116.4843,116.2243,116.3495,19944.0
2016-09-09 13:00:00,120.86,120.86,120.49,120.65,21601.0,116.3495,116.3495,115.9933,116.1473,21601.0
2016-09-09 13:30:00,120.61,120.78,120.6,120.74,36987.0,116.1088,116.2725,116.0992,116.234,36987.0
2016-09-09 14:00:00,120.74,120.83,120.36,120.79,57896.0,116.234,116.3206,115.8681,116.2821,57896.0
2016-09-09 14:30:00,120.78,120.85,120.51,120.68,29531.0,116.2725,116.3399,116.0125,116.1762,29531.0
2016-09-09 15:00:00,120.67,120.78,120.5,120.73,74200.0,116.1666,116.2725,116.0029,116.2243,74200.0
2016-09-09 15:30:00,120.75,120.77,120.11,120.12,165095.0,116.2436,116.2628,115.6275,115.6371,165095.0
2016-09-12 09:30:00,119.4,119.71,118.81,119.63,60583.0,114.944,115.2424,114.376,115.1654,60583.0
2016-09-12 10:00:00,119.78,121.0,119.78,120.84,36582.0,115.3098,116.4843,115.3098,116.3302,36582.0
2016-09-12 10:30:00,120.83,120.94,120.31,120.62,32728.0,116.3206,116.4265,115.82,116.1184,32728.0
2016-09-12 11:00:00,120.6,121.0,120.53,120.76,69000.0,116.0992,116.4843,116.0318,116.2532,69000.0
2016-09-12 11:30:00,120.76,121.69,120.6,121.64,103885.0,116.2532,117.1485,116.0992,117.1004,103885.0
2016-09-12 12:00:00,121.62,121.63,121.44,121.54,51569.0,117.0811,117.0907,116.9078,117.0041,51569.0
2016-09-12 12:30:00,121.57,122.01,121.57,121.77,38599.0,117.033,117.4566,117.033,117.2255,38599.0
2016-09-12 13:00:00,121.78,121.9,121.39,121.49,64374.0,117.2351,117.3507,116.8597,116.956,64374.0
2016-09-12 13:30:00,121.49,122.09,121.44,122.08,50644.0,116.956,117.5336,116.9078,117.5239,50644.0
2016-09-12 14:00:00,122.1,122.53,122.06,122.25,28052.0,117.5432,117.9572,117.5047,117.6876,28052.0
2016-09-12 14:30:00,122.29,122.72,122.26,122.53,21225.0,117.7261,118.1401,117.6972,117.9572,21225.0
2016-09-12 15:00:00,122.54,122.66,122.36,122.42,42002.0,117.9668,118.0823,117.7935,117.8513,42002.0
2016-09-12 15:30:00,122.41,122.76,122.32,122.4,121777.0,117.8416,118.1786,117.755,117.832,121777.0
2016-09-13 09:30:00,121.07,121.66,120.84,121.48,90822.0,116.5516,117.1196,116.3302,116.9463,90822.0
2016-09-13 10:00:00,121.49,121.71,121.14,121.7,49048.0,116.956,117.1678,116.619,117.1581,49048.0
2016-09-13 10:30:00,121.62,121.81,121.33,121.35,73359.0,117.0811,117.264,116.8019,116.8212,73359.0
2016-09-13 11:00:00,121.31,121.43,120.83,120.91,52143.0,116.7827,116.8982,116.3206,116.3976,52143.0
2016-09-13 11:30:00,120.89,121.47,120.87,121.09,93393.0,116.3784,116.9367,116.3591,116.5709,93393.0
2016-09-13 12:00:00,121.09,121.53,121.09,121.23,46276.0,116.5709,116.9945,116.5709,116.7057,46276.0
2016-09-13 12:30:00,121.21,121.31,120.85,121.04,38180.0,116.6864,116.7827,116.3399,116.5228,38180.0
2016-09-13 13:00:00,121.05,121.86,120.96,121.82,70579.0,116.5324,117.3122,116.4457,117.2737,70579.0
2016-09-13 13:30:00,121.87,122.03,121.15,121.26,45745.0,117.3218,117.4758,116.6287,116.7346,45745.0
2016-09-13 14:00:00,121.22,121.29,120.9,120.9,18964.0,116.696,116.7634,116.388,116.388,18964.0
2016-09-13 14:30:00,120.9,121.46,120.78,121.4,38331.0,116.388,116.9271,116.2725,116.8693,38331.0
2016-09-13 15:00:00,121.4,121.76,121.08,121.67,41473.0,116.8693,117.2159,116.5613,117.1292,41473.0
2016-09-13 15:30:00,121.69,121.87,121.27,121.41,114771.0,117.1485,117.3218,116.7442,116.879,114771.0
2016-09-14 09:30:00,121.6,121.8,119.68,120.15,46313.0,117.0619,117.2544,115.2135,115.666,46313.0
2016-09-14 10:00:00,120.04,120.62,119.94,120.38,96440.0,115.5601,116.1184,115.4638,115.8874,96440.0
2016-09-14 10:30:00,120.45,120.76,119.93,120.17,105097.0,115.9548,116.2532,115.4542,115.6852,105097.0
2016-09-14 11:00:00,120.15,120.56,120.0,120.44,55319.0,115.666,116.0607,115.5216,115.9452,55319.0
2016-09-14 11:30:00,120.37,120.87,120.3,120.61,37635.0,115.8778,116.3591,115.8104,116.1088,37635.0
2016-09-14 12:00:00,120.66,120.69,120.25,120.32,34164.0,116.1569,116.1858,115.7622,115.8296,34164.0
2016-09-14 12:30:00,120.32,120.46,120.22,120.38,35715.0,115.8296,115.9644,115.7334,115.8874,35715.0
2016-09-14 13:00:00,120.32,120.65,120.24,120.49,24848.0,115.8296,116.1473,115.7526,115.9933,24848.0
2016-09-14 13:30:00,120.48,120.82,120.33,120.4,36596.0,115.9837,116.311,115.8393,115.9066,36596.0
2016-09-14 14:00:00,120.37,120.53,120.16,120.32,27066.0,115.8778,116.0318,115.6756,115.8296,27066.0
2016-09-14 14:30:00,120.4,120.62,120.33,120.54,38500.0,115.9066,116.1184,115.8393,116.0414,38500.0
2016-09-14 15:00:00,120.53,120.59,120.3,120.34,89543.0,116.0318,116.0896,115.8104,115.8489,89543.0
2016-09-14 15:30:00,120.37,120.61,120.25,120.58,109157.0,115.8778,116.1088,115.7622,116.0799,109157.0
2016-09-15 09:30:00,120.05,120.73,119.59,120.02,32817.0,115.5697,116.2243,115.1269,115.5408,32817.0
2016-09-15 10:00:00,119.95,120.62,119.8,120.24,28116.0,115.4734,116.1184,115.329,115.7526,28116.0
2016-09-15 10:30:00,120.25,120.86,120.23,120.77,24749.0,115.7622,116.3495,115.743,116.2628,24749.0
2016-09-15 11:00:00,120.88,121.41,120.8,121.41,23449.0,116.3687,116.879,116.2917,116.879,23449.0
2016-09-15 11:30:00,121.44,121.62,121.29,121.43,27922.0,116.9078,117.0811,116.7634,116.8982,27922.0
2016-09-15 12:00:00,121.44,121.91,121.38,121.66,35491.0,116.9078,117.3603,116.8501,117.1196,35491.0
2016-09-15 12:30:00,121.69,121.79,121.34,121.37,48509.0,117.1485,117.2448,116.8116,116.8404,48509.0
2016-09-15 13:00:00,121.33,121.89,121.33,121.65,17393.0,116.8019,117.341,116.8019,117.11,17393.0
2016-09-15 13:30:00,121.72,122.28,121.72,122.26,14120.0,117.1774,117.7165,117.1774,117.6972,14120.0
2016-09-15 14:00:00,122.25,122.33,122.02,122.06,18234.0,117.6876,117.7646,117.4662,117.5047,18234.0
2016-09-15 14:30:00,122.06,122.15,121.69,121.88,26367.0,117.5047,117.5913,117.1485,117.3314,26367.0
2016-09-15 15:00:00,121.86,121.94,121.7,121.89,38085.0,117.3122,117.3892,117.1581,117.341,38085.0
2016-09-15 15:30:00,121.89,122.09,121.81,122.0,110718.0,117.341,117.5336,117.264,117.4469,110718.0
2016-09-16 09:30:00,122.13,122.9,121.53,122.65,110121.0,117.5721,118.3133,116.9945,118.0727,110121.0
2016-09-16 10:00:00,122.56,122.56,121.81,122.34,34356.0,117.986,117.986,117.264,117.7742,34356.0
2016-09-16 10:30:00,122.34,123.38,122.34,123.17,31235.0,117.7742,118.7754,117.7742,118.5733,31235.0
2016-09-16 11:00:00,123.16,123.18,122.54,122.64,35852.0,118.5636,118.5829,117.9668,118.063,35852.0
2016-09-16 11:30:00,122.63,123.34,122.61,123.0,29863.0,118.0534,118.7369,118.0342,118.4096,29863.0
2016-09-16 12:00:00,122.94,123.25,122.92,123.24,33498.0,118.3519,118.6503,118.3326,118.6407,33498.0
2016-09-16 12:30:00,123.25,123.42,123.17,123.18,27937.0,118.6503,118.8139,118.5733,118.5829,27937.0
2016-09-16 13:00:00,123.09,123.19,122.97,123.0,22962.0,118.4963,118.5925,118.3807,118.4096,22962.0
2016-09-16 13:30:00,122.97,123.04,122.63,122.78,36353.0,118.3807,118.4481,118.0534,118.1978,36353.0
2016-09-16 14:00:00,122.76,123.06,122.61,122.69,38696.0,118.1786,118.4674,118.0342,118.1112,38696.0
2016-09-16 14:30:00,122.74,123.01,122.63,122.83,86267.0,118.1593,118.4192,118.0534,118.246,86267.0
2016-09-16 15:00:00,122.77,123.34,122.73,123.2,114160.0,118.1882,118.7369,118.1497,118.6021,114160.0
2016-09-16 15:30:00,123.23,123.99,123.2,123.52,356485.0,118.631,119.3627,118.6021,118.9102,356485.0
2016-09-19 09:30:00,123.41,124.84,122.99,124.63,35139.0,118.8043,120.1809,118.4,119.9788,35139.0
2016-09-19 10:00:00,124.64,125.01,124.53,124.86,64613.0,119.9884,120.3446,119.8825,120.2002,64613.0
2016-09-19 10:30:00,124.87,124.87,123.87,123.91,60166.0,120.2098,120.2098,119.2471,119.2857,60166.0
2016-09-19 11:00:00,123.95,124.09,123.71,123.78,39887.0,119.3242,119.4589,119.0931,119.1605,39887.0
2016-09-19 11:30:00,123.78,123.94,123.18,123.26,31295.0,119.1605,119.3145,118.5829,118.6599,31295.0
2016-09-19 12:00:00,123.31,123.57,122.93,123.1,23858.0,118.708,118.9583,118.3422,118.5059,23858.0
2016-09-19 12:30:00,123.04,123.13,122.89,122.92,25657.0,118.4481,118.5348,118.3037,118.3326,25657.0
2016-09-19 13:00:00,122.92,123.35,122.87,123.35,45503.0,118.3326,118.7466,118.2845,118.7466,45503.0
2016-09-19 13:30:00,123.36,123.7,122.95,123.69,140879.0,118.7562,119.0835,118.3615,119.0739,140879.0
2016-09-19 14:00:00,123.69,124.04,123.46,123.56,61656.0,119.0739,119.4108,118.8524,118.9487,61656.0
2016-09-19 14:30:00,123.56,123.64,123.25,123.4,34405.0,118.9487,119.0257,118.6503,118.7947,34405.0
2016-09-19 15:00:00,123.4,123.53,123.07,123.14,36668.0,118.7947,118.9198,118.477,118.5444,36668.0
2016-09-19 15:30:00,123.04,123.69,122.91,123.34,190016.0,118.4481,119.0739,118.323,118.7369,190016.0
2016-09-20 09:30:00,123.42,123.93,122.65,123.36,55065.0,118.8139,119.3049,118.0727,118.7562,55065.0
2016-09-20 10:00:00,123.36,123.51,122.94,123.1,35171.0,118.7562,118.9006,118.3519,118.5059,35171.0
2016-09-20 10:30:00,123.1,123.54,122.89,123.54,105986.0,118.5059,118.9295,118.3037,118.9295,105986.0
2016-09-20 11:00:00,123.53,124.97,123.48,124.2,225471.0,118.9198,120.3061,118.8717,119.5648,225471.0
2016-09-20 11:30:00,124.25,124.33,123.45,123.48,57232.0,119.613,119.69,118.8428,118.8717,57232.0
2016-09-20 12:00:00,123.44,123.47,123.04,123.19,24995.0,118.8332,118.8621,118.4481,118.5925,24995.0
2016-09-20 12:30:00,123.21,123.21,122.62,122.73,50639.0,118.6118,118.6118,118.0438,118.1497,50639.0
2016-09-20 13:00:00,122.67,122.67,122.35,122.55,30344.0,118.0919,118.0919,117.7839,117.9764,30344.0
2016-09-20 13:30:00,122.56,122.71,122.4,122.65,27483.0,117.986,118.1304,117.832,118.0727,27483.0
2016-09-20 14:00:00,122.57,122.65,122.44,122.48,32584.0,117.9957,118.0727,117.8705,117.909,32584.0
2016-09-20 14:30:00,122.45,122.79,122.42,122.68,34580.0,117.8801,118.2075,117.8513,118.1016,34580.0
2016-09-20 15:00:00,122.66,122.69,122.58,122.67,37482.0,118.0823,118.1112,118.0053,118.0919,37482.0
2016-09-20 15:30:00,122.69,122.75,122.48,122.5,118984.0,118.1112,118.1689,117.909,117.9283,118984.0
2016-09-21 09:30:00,122.63,123.54,122.63,123.32,41726.0,118.0534,118.9295,118.0534,118.7177,41726.0
2016-09-21 10:00:00,123.22,123.27,122.96,123.12,31434.0,118.6214,118.6695,118.3711,118.5251,31434.0
2016-09-21 10:30:00,123.22,123.34,122.83,122.93,70442.0,118.6214,118.7369,118.246,118.3422,70442.0
2016-09-21 11:00:00,122.94,123.28,122.52,122.57,55480.0,118.3519,118.6792,117.9475,117.9957,55480.0
2016-09-21 11:30:00,122.61,122.65,122.38,122.43,42846.0,118.0342,118.0727,117.8128,117.8609,42846.0
2016-09-21 12:00:00,122.38,122.43,121.79,121.92,22104.0,117.8128,117.8609,117.2448,117.3699,22104.0
2016-09-21 12:30:00,121.91,122.04,121.56,121.99,23904.0,117.3603,117.4854,117.0234,117.4373,23904.0
2016-09-21 13:00:00,122.07,122.19,121.88,122.01,17158.0,117.5143,117.6298,117.3314,117.4566,17158.0
2016-09-21 13:30:00,122.1,122.18,121.92,121.96,19165.0,117.5432,117.6202,117.3699,117.4084,19165.0
2016-09-21 14:00:00,122.01,122.53,121.91,122.18,41469.0,117.4566,117.9572,117.3603,117.6202,41469.0
2016-09-21 14:30:00,122.16,122.58,122.14,122.43,59090.0,117.601,118.0053,117.5817,117.8609,59090.0
2016-09-21 15:00:00,122.37,122.93,122.3,122.68,40483.0,117.8031,118.3422,117.7357,118.1016,40483.0
2016-09-21 15:30:00,122.71,123.09,122.7,122.8,102079.0,118.1304,118.4963,118.1208,118.2171,102079.0
2016-09-22 09:30:00,123.1,124.09,123.03,123.99,83509.0,118.5059,119.4589,118.4385,119.3627,83509.0
2016-09-22 10:00:00,123.97,124.0,123.48,123.63,79554.0,119.3434,119.3723,118.8717,119.0161,79554.0
2016-09-22 10:30:00,123.64,123.78,123.35,123.41,70256.0,119.0257,119.1605,118.7466,118.8043,70256.0
2016-09-22 11:00:00,123.35,123.5,123.11,123.34,38269.0,118.7466,118.891,118.5155,118.7369,38269.0
2016-09-22 11:30:00,123.35,123.55,123.15,123.31,38907.0,118.7466,118.9391,118.554,118.708,38907.0
2016-09-22 12:00:00,123.31,123.57,123.31,123.57,26134.0,118.708,118.9583,118.708,118.9583,26134.0
2016-09-22 12:30:00,123.55,123.96,123.53,123.96,25274.0,118.9391,119.3338,118.9198,119.3338,25274.0
2016-09-22 13:00:00,123.98,124.16,123.94,123.96,20262.0,119.353,119.5263,119.3145,119.3338,20262.0
2016-09-22 13:30:00,123.96,124.29,123.93,124.27,42029.0,119.3338,119.6515,119.3049,119.6322,42029.0
2016-09-22 14:00:00,124.31,124.44,124.03,124.18,54219.0,119.6707,119.7959,119.4012,119.5456,54219.0
2016-09-22 14:30:00,124.15,124.31,123.96,124.31,42460.0,119.5167,119.6707,119.3338,119.6707,42460.0
2016-09-22 15:00:00,124.27,124.33,124.04,124.23,38628.0,119.6322,119.69,119.4108,119.5937,38628.0
2016-09-22 15:30:00,124.23,124.36,124.18,124.25,135750.0,119.5937,119.7189,119.5456,119.613,135750.0
2016-09-23 09:30:00,124.12,125.16,123.91,124.02,32006.0,119.4878,120.489,119.2857,119.3915,32006.0
2016-09-23 10:00:00,123.97,123.97,123.2,123.35,33831.0,119.3434,119.3434,118.6021,118.7466,33831.0
2016-09-23 10:30:00,123.34,123.44,123.08,123.34,33219.0,118.7369,118.8332,118.4866,118.7369,33219.0
2016-09-23 11:00:00,123.3,123.51,123.07,123.16,25433.0,118.6984,118.9006,118.477,118.5636,25433.0
2016-09-23 11:30:00,123.29,123.32,122.94,123.08,27436.0,118.6888,118.7177,118.3519,118.4866,27436.0
2016-09-23 12:00:00,123.0,123.23,122.95,123.2,16643.0,118.4096,118.631,118.3615,118.6021,16643.0
2016-09-23 12:30:00,123.17,123.21,122.98,123.15,11551.0,118.5733,118.6118,118.3904,118.554,11551.0
2016-09-23 13:00:00,123.19,123.37,123.07,123.35,16043.0,118.5925,118.7658,118.477,118.7466,16043.0
2016-09-23 13:30:00,123.34,123.35,123.12,123.18,11890.0,118.7369,118.7466,118.5251,118.5829,11890.0
2016-09-23 14:00:00,123.2,123.24,123.04,123.11,16907.0,118.6021,118.6407,118.4481,118.5155,16907.0
2016-09-23 14:30:00,123.09,123.21,123.08,123.19,17755.0,118.4963,118.6118,118.4866,118.5925,17755.0
2016-09-23 15:00:00,123.21,123.3,122.98,123.08,29989.0,118.6118,118.6984,118.3904,118.4866,29989.0
2016-09-23 15:30:00,123.15,123.24,122.93,122.94,63274.0,118.554,118.6407,118.3422,118.3519,63274.0
2016-09-26 09:30:00,122.35,122.35,120.91,121.08,61084.0,117.7839,117.7839,116.3976,116.5613,61084.0
2016-09-26 10:00:00,121.05,121.53,120.94,121.11,28378.0,116.5324,116.9945,116.4265,116.5901,28378.0
2016-09-26 10:30:00,121.06,121.21,120.98,121.05,28094.0,116.542,116.6864,116.465,116.5324,28094.0
2016-09-26 11:00:00,121.08,121.22,120.96,121.01,31359.0,116.5613,116.696,116.4457,116.4939,31359.0
2016-09-26 11:30:00,121.04,121.17,120.96,121.14,50169.0,116.5228,116.6479,116.4457,116.619,50169.0
2016-09-26 12:00:00,121.16,121.21,121.03,121.07,28335.0,116.6383,116.6864,116.5131,116.5516,28335.0
2016-09-26 12:30:00,121.08,121.11,120.87,120.96,17786.0,116.5613,116.5901,116.3591,116.4457,17786.0
2016-09-26 13:00:00,120.96,121.34,120.96,121.22,110879.0,116.4457,116.8116,116.4457,116.696,110879.0
2016-09-26 13:30:00,121.19,121.24,120.62,120.67,52836.0,116.6672,116.7153,116.1184,116.1666,52836.0
2016-09-26 14:00:00,120.7,120.84,120.57,120.84,41993.0,116.1955,116.3302,116.0703,116.3302,41993.0
2016-09-26 14:30:00,120.79,121.14,120.79,120.9,19361.0,116.2821,116.619,116.2821,116.388,19361.0
2016-09-26 15:00:00,120.94,121.13,120.91,121.11,58112.0,116.4265,116.6094,116.3976,116.5901,58112.0
2016-09-26 15:30:00,121.11,121.22,120.95,121.11,148395.0,116.5901,116.696,116.4361,116.5901,148395.0
2016-09-27 09:30:00,120.77,121.99,120.77,121.99,66214.0,116.2628,117.4373,116.2628,117.4373,66214.0
2016-09-27 10:00:00,121.95,122.4,121.52,121.71,30146.0,117.3988,117.832,116.9848,117.1678,30146.0
2016-09-27 10:30:00,121.64,121.77,120.98,121.03,40411.0,117.1004,117.2255,116.465,116.5131,40411.0
2016-09-27 11:00:00,121.09,121.36,121.0,121.36,25880.0,116.5709,116.8308,116.4843,116.8308,25880.0
2016-09-27 11:30:00,121.4,121.4,120.95,121.06,62132.0,116.8693,116.8693,116.4361,116.542,62132.0
2016-09-27 12:00:00,121.04,121.65,121.0,121.43,32666.0,116.5228,117.11,116.4843,116.8982,32666.0
2016-09-27 12:30:00,121.44,121.54,121.2,121.46,19640.0,116.9078,117.0041,116.6768,116.9271,19640.0
2016-09-27 13:00:00,121.45,121.57,121.27,121.33,15517.0,116.9175,117.033,116.7442,116.8019,15517.0
2016-09-27 13:30:00,121.38,121.49,121.23,121.27,19981.0,116.8501,116.956,116.7057,116.7442,19981.0
2016-09-27 14:00:00,121.31,121.44,121.27,121.37,18499.0,116.7827,116.9078,116.7442,116.8404,18499.0
2016-09-27 14:30:00,121.37,121.53,121.33,121.47,32170.0,116.8404,116.9945,116.8019,116.9367,32170.0
2016-09-27 15:00:00,121.51,121.92,121.45,121.61,38496.0,116.9752,117.3699,116.9175,117.0715,38496.0
2016-09-27 15:30:00,121.6,121.72,121.48,121.71,133203.0,117.0619,117.1774,116.9463,117.1678,133203.0
2016-09-28 09:30:00,121.87,122.66,121.87,122.52,12580.0,117.3218,118.0823,117.3218,117.9475,12580.0
2016-09-28 10:00:00,122.67,122.78,122.03,122.05,14646.0,118.0919,118.1978,117.4758,117.4951,14646.0
2016-09-28 10:30:00,122.14,122.14,121.63,121.9,24259.0,117.5817,117.5817,117.0907,117.3507,24259.0
2016-09-28 11:00:00,121.91,122.26,121.57,122.17,7748.0,117.3603,117.6972,117.033,117.6106,7748.0
2016-09-28 11:30:00,122.11,122.27,121.88,122.08,9285.0,117.5528,117.7069,117.3314,117.5239,9285.0
2016-09-28 12:00:00,122.02,122.23,121.73,122.05,10311.0,117.4662,117.6684,117.187,117.4951,10311.0
2016-09-28 12:30:00,122.01,122.1,121.78,121.96,8151.0,117.4566,117.5432,117.2351,117.4084,8151.0
2016-09-28 13:00:00,121.92,122.1,121.68,122.06,11463.0,117.3699,117.5432,117.1389,117.5047,11463.0
2016-09-28 13:30:00,122.09,122.44,122.09,122.17,21307.0,117.5336,117.8705,117.5336,117.6106,21307.0
2016-09-28 14:00:00,122.16,122.96,122.02,122.81,13270.0,117.601,118.3711,117.4662,118.2267,13270.0
2016-09-28 14:30:00,122.79,123.07,122.59,122.94,9466.0,118.2075,118.477,118.0149,118.3519,9466.0
2016-09-28 15:00:00,123.01,123.01,122.59,122.63,47076.0,118.4192,118.4192,118.0149,118.0534,47076.0
2016-09-28 15:30:00,122.63,123.06,122.6,122.95,76454.0,118.0534,118.4674,118.0245,118.3615,76454.0
2016-09-29 09:30:00,122.74,123.51,122.2,123.18,26453.0,118.1593,118.9006,117.6395,118.5829,26453.0
2016-09-29 10:00:00,123.28,123.36,122.6,123.26,19585.0,118.6792,118.7562,118.0245,118.6599,19585.0
2016-09-29 10:30:00,123.12,123.12,122.8,122.99,25267.0,118.5251,118.5251,118.2171,118.4,25267.0
2016-09-29 11:00:00,123.02,123.15,122.83,122.98,25525.0,118.4289,118.554,118.246,118.3904,25525.0
2016-09-29 11:30:00,123.02,123.08,122.88,122.98,66957.0,118.4289,118.4866,118.2941,118.3904,66957.0
2016-09-29 12:00:00,122.97,123.05,122.72,122.75,30520.0,118.3807,118.4577,118.1401,118.1689,30520.0
2016-09-29 12:30:00,122.76,122.88,121.74,121.83,93048.0,118.1786,118.2941,117.1966,117.2833,93048.0
2016-09-29 13:00:00,121.83,122.32,121.61,122.12,45133.0,117.2833,117.755,117.0715,117.5625,45133.0
2016-09-29 13:30:00,122.2,122.4,121.77,122.02,38589.0,117.6395,117.832,117.2255,117.4662,38589.0
2016-09-29 14:00:00,121.99,122.41,121.84,122.39,57055.0,117.4373,117.8416,117.2929,117.8224,57055.0
2016-09-29 14:30:00,122.45,122.65,122.24,122.31,23924.0,117.8801,118.0727,117.678,117.7454,23924.0
2016-09-29 15:00:00,122.28,122.35,121.87,122.14,40284.0,117.7165,117.7839,117.3218,117.5817,40284.0
2016-09-29 15:30:00,122.14,122.32,122.01,122.2,134778.0,117.5817,117.755,117.4566,117.6395,134778.0
2016-09-30 09:30:00,122.88,122.97,121.25,121.77,17359.0,118.2941,118.3807,116.7249,117.2255,17359.0
2016-09-30 10:00:00,121.8,121.88,121.08,121.45,115391.0,117.2544,117.3314,116.5613,116.9175,115391.0
2016-09-30 10:30:00,121.48,121.74,121.3,121.73,31755.0,116.9463,117.1966,116.7731,117.187,31755.0
2016-09-30 11:00:00,121.76,122.67,121.6,122.66,24269.0,117.2159,118.0919,117.0619,118.0823,24269.0
2016-09-30 11:30:00,122.7,122.71,122.24,122.61,23886.0,118.1208,118.1304,117.678,118.0342,23886.0
2016-09-30 12:00:00,122.62,122.93,122.62,122.87,15087.0,118.0438,118.3422,118.0438,118.2845,15087.0
2016-09-30 12:30:00,122.86,122.98,122.76,122.81,13273.0,118.2748,118.3904,118.1786,118.2267,13273.0
2016-09-30 13:00:00,122.77,122.98,122.74,122.84,16539.0,118.1882,118.3904,118.1593,118.2556,16539.0
2016-09-30 13:30:00,122.84,123.05,122.73,122.94,20016.0,118.2556,118.4577,118.1497,118.3519,20016.0
2016-09-30 14:00:00,122.93,123.08,122.84,122.99,13698.0,118.3422,118.4866,118.2556,118.4,13698.0
2016-09-30 14:30:00,123.08,123.48,123.07,123.35,16580.0,118.4866,118.8717,118.477,118.7466,16580.0
2016-09-30 15:00:00,123.41,123.62,123.39,123.49,21827.0,118.8043,119.0065,118.7851,118.8813,21827.0
2016-09-30 15:30:00,123.49,123.59,123.22,123.22,98851.0,118.8813,118.9776,118.6214,118.6214,98851.0
2016-10-03 09:30:00,122.83,122.83,121.66,121.77,72617.0,118.246,118.246,117.1196,117.2255,72617.0
2016-10-03 10:00:00,121.77,122.15,121.39,121.39,67622.0,117.2255,117.5913,116.8597,116.8597,67622.0
2016-10-03 10:30:00,121.37,122.03,121.34,121.55,76398.0,116.8404,117.4758,116.8116,117.0137,76398.0
2016-10-03 11:00:00,121.51,121.66,121.2,121.57,50685.0,116.9752,117.1196,116.6768,117.033,50685.0
2016-10-03 11:30:00,121.54,121.54,120.69,120.81,69656.0,117.0041,117.0041,116.1858,116.3013,69656.0
2016-10-03 12:00:00,120.82,120.82,120.16,120.26,21960.0,116.311,116.311,115.6756,115.7719,21960.0
2016-10-03 12:30:00,120.27,120.31,120.03,120.29,55021.0,115.7815,115.82,115.5505,115.8008,55021.0
2016-10-03 13:00:00,120.29,120.61,120.21,120.4,88328.0,115.8008,116.1088,115.7237,115.9066,88328.0
2016-10-03 13:30:00,120.43,120.62,120.37,120.57,20505.0,115.9355,116.1184,115.8778,116.0703,20505.0
2016-10-03 14:00:00,120.61,120.77,120.45,120.58,31769.0,116.1088,116.2628,115.9548,116.0799,31769.0
2016-10-03 14:30:00,120.55,120.64,120.26,120.44,75631.0,116.051,116.1377,115.7719,115.9452,75631.0
2016-10-03 15:00:00,120.46,120.47,120.26,120.32,49325.0,115.9644,115.974,115.7719,115.8296,49325.0
2016-10-03 15:30:00,120.34,120.83,120.33,120.76,149639.0,115.8489,116.3206,115.8393,116.2532,149639.0
2016-10-04 09:30:00,121.36,121.52,120.78,121.06,59035.0,116.8308,116.9848,116.2725,116.542,59035.0
2016-10-04 10:00:00,121.05,121.19,120.62,121.01,51457.0,116.5324,116.6672,116.1184,116.4939,51457.0
2016-10-04 10:30:00,120.97,121.36,120.85,121.35,36192.0,116.4554,116.8308,116.3399,116.8212,36192.0
2016-10-04 11:00:00,121.3,121.36,120.74,120.96,21079.0,116.7731,116.8308,116.234,116.4457,21079.0
2016-10-04 11:30:00,121.02,121.38,120.89,121.05,21239.0,116.5035,116.8501,116.3784,116.5324,21239.0
2016-10-04 12:00:00,121.13,121.17,120.88,121.07,59403.0,116.6094,116.6479,116.3687,116.5516,59403.0
2016-10-04 12:30:00,121.0,121.23,120.88,121.04,15576.0,116.4843,116.7057,116.3687,116.5228,15576.0
2016-10-04 13:00:00,120.96,121.08,120.4,120.56,59649.0,116.4457,116.5613,115.9066,116.0607,59649.0
2016-10-04 13:30:00,120.52,120.61,120.43,120.52,22573.0,116.0222,116.1088,115.9355,116.0222,22573.0
2016-10-04 14:00:00,120.52,120.65,120.42,120.51,21416.0,116.0222,116.1473,115.9259,116.0125,21416.0
2016-10-04 14:30:00,120.46,120.6,120.42,120.44,31886.0,115.9644,116.0992,115.9259,115.9452,31886.0
2016-10-04 15:00:00,120.41,120.72,120.28,120.72,47465.0,115.9163,116.2147,115.7911,116.2147,47465.0
2016-10-04 15:30:00,120.75,120.94,120.59,120.9,62129.0,116.2436,116.4265,116.0896,116.388,62129.0
2016-10-05 09:30:00,121.39,121.76,120.99,121.52,31626.0,116.8597,117.2159,116.4746,116.9848,31626.0
2016-10-05 10:00:00,121.56,121.88,121.07,121.4,17876.0,117.0234,117.3314,116.5516,116.8693,17876.0
2016-10-05 10:30:00,121.41,121.41,120.98,121.13,23953.0,116.879,116.879,116.465,116.6094,23953.0
2016-10-05 11:00:00,121.12,121.23,120.97,121.13,18661.0,116.5998,116.7057,116.4554,116.6094,18661.0
2016-10-05 11:30:00,121.1,121.42,120.95,121.05,23186.0,116.5805,116.8886,116.4361,116.5324,23186.0
2016-10-05 12:00:00,121.02,121.24,121.02,121.11,15292.0,116.5035,116.7153,116.5035,116.5901,15292.0
2016-10-05 12:30:00,121.16,121.16,120.87,120.93,54822.0,116.6383,116.6383,116.3591,116.4169,54822.0
2016-10-05 13:00:00,120.92,121.01,120.84,120.88,32117.0,116.4072,116.4939,116.3302,116.3687,32117.0
2016-10-05 13:30:00,120.96,121.07,120.75,120.81,20219.0,116.4457,116.5516,116.2436,116.3013,20219.0
2016-10-05 14:00:00,120.77,120.83,120.55,120.58,22755.0,116.2628,116.3206,116.051,116.0799,22755.0
2016-10-05 14:30:00,120.61,120.66,120.4,120.57,31744.0,116.1088,116.1569,115.9066,116.0703,31744.0
2016-10-05 15:00:00,120.54,120.66,120.07,120.12,68817.0,116.0414,116.1569,115.589,115.6371,68817.0
2016-10-05 15:30:00,120.11,120.2,119.83,120.08,185088.0,115.6275,115.7141,115.3579,115.5986,185088.0
2016-10-06 09:30:00,119.93,120.44,119.14,119.48,95274.0,115.4542,115.9452,114.6937,115.021,95274.0
2016-10-06 10:00:00,119.34,119.93,119.17,119.92,83657.0,114.8862,115.4542,114.7225,115.4446,83657.0
2016-10-06 10:30:00,119.88,119.9,119.52,119.71,24226.0,115.4061,115.4253,115.0595,115.2424,24226.0
2016-10-06 11:00:00,119.67,119.72,119.17,119.55,245293.0,115.2039,115.252,114.7225,115.0884,245293.0
2016-10-06 11:30:00,119.57,119.57,119.2,119.31,51188.0,115.1076,115.1076,114.7514,114.8573,51188.0
2016-10-06 12:00:00,119.37,119.57,119.24,119.51,47845.0,114.9151,115.1076,114.7899,115.0499,47845.0
2016-10-06 12:30:00,119.51,119.58,119.39,119.44,35225.0,115.0499,115.1172,114.9343,114.9825,35225.0
2016-10-06 13:00:00,119.41,119.63,119.24,119.63,51338.0,114.9536,115.1654,114.7899,115.1654,51338.0
2016-10-06 13:30:00,119.63,120.16,119.62,119.83,25325.0,115.1654,115.6756,115.1558,115.3579,25325.0
2016-10-06 14:00:00,119.84,120.04,119.66,119.92,15282.0,115.3675,115.5601,115.1943,115.4446,15282.0
2016-10-06 14:30:00,119.89,120.11,119.86,119.98,17001.0,115.4157,115.6275,115.3868,115.5023,17001.0
2016-10-06 15:00:00,119.96,120.05,119.69,119.99,40310.0,115.4831,115.5697,115.2231,115.5119,40310.0
2016-10-06 15:30:00,120.0,120.03,119.87,120.0,124061.0,115.5216,115.5505,115.3964,115.5216,124061.0
2016-10-07 09:30:00,120.27,120.54,119.7,119.7,57717.0,115.7815,116.0414,115.2328,115.2328,57717.0
2016-10-07 10:00:00,119.7,120.02,119.46,120.01,18877.0,115.2328,115.5408,115.0017,115.5312,18877.0
2016-10-07 10:30:00,120.0,120.04,119.67,119.88,34085.0,115.5216,115.5601,115.2039,115.4061,34085.0
2016-10-07 11:00:00,119.93,120.13,119.87,119.95,40938.0,115.4542,115.6467,115.3964,115.4734,40938.0
2016-10-07 11:30:00,119.92,120.03,119.76,119.93,54047.0,115.4446,115.5505,115.2905,115.4542,54047.0
2016-10-07 12:00:00,119.91,120.16,119.47,119.73,82591.0,115.4349,115.6756,115.0114,115.2617,82591.0
2016-10-07 12:30:00,119.66,119.87,119.53,119.53,45786.0,115.1943,115.3964,115.0691,115.0691,45786.0
2016-10-07 13:00:00,119.48,119.9,119.4,119.89,51753.0,115.021,115.4253,114.944,115.4157,51753.0
2016-10-07 13:30:00,119.91,120.37,119.91,120.34,16538.0,115.4349,115.8778,115.4349,115.8489,16538.0
2016-10-07 14:00:00,120.34,120.41,120.16,120.38,48557.0,115.8489,115.9163,115.6756,115.8874,48557.0
2016-10-07 14:30:00,120.36,120.36,120.17,120.29,31355.0,115.8681,115.8681,115.6852,115.8008,31355.0
2016-10-07 15:00:00,120.31,120.43,120.27,120.31,29359.0,115.82,115.9355,115.7815,115.82,29359.0
2016-10-07 15:30:00,120.31,120.39,120.1,120.16,84635.0,115.82,115.897,115.6178,115.6756,84635.0
2016-10-10 09:30:00,120.51,121.75,120.51,121.62,27375.0,116.0125,117.2063,116.0125,117.0811,27375.0
2016-10-10 10:00:00,121.49,122.07,121.32,121.74,27375.0,116.956,117.5143,116.7923,117.1966,27375.0
2016-10-10 10:30:00,121.76,121.95,121.64,121.67,39602.0,117.2159,117.3988,117.1004,117.1292,39602.0
2016-10-10 11:00:00,121.65,121.86,121.4,121.74,61817.0,117.11,117.3122,116.8693,117.1966,61817.0
2016-10-10 11:30:00,121.73,121.84,121.51,121.6,33090.0,117.187,117.2929,116.9752,117.0619,33090.0
2016-10-10 12:00:00,121.6,122.38,121.6,122.33,93770.0,117.0619,117.8128,117.0619,117.7646,93770.0
2016-10-10 12:30:00,122.34,122.63,122.12,122.44,67625.0,117.7742,118.0534,117.5625,117.8705,67625.0
2016-10-10 13:00:00,122.4,122.49,121.68,121.81,61350.0,117.832,117.9186,117.1389,117.264,61350.0
2016-10-10 13:30:00,121.81,122.25,121.8,122.03,35227.0,117.264,117.6876,117.2544,117.4758,35227.0
2016-10-10 14:00:00,122.01,122.23,121.95,122.17,20696.0,117.4566,117.6684,117.3988,117.6106,20696.0
2016-10-10 14:30:00,122.17,122.38,122.13,122.28,31469.0,117.6106,117.8128,117.5721,117.7165,31469.0
2016-10-10 15:00:00,122.3,122.43,122.25,122.39,28523.0,117.7357,117.8609,117.6876,117.8224,28523.0
2016-10-10 15:30:00,122.39,122.43,122.25,122.39,83972.0,117.8224,117.8609,117.6876,117.8224,83972.0
2016-10-11 09:30:00,122.08,122.42,121.07,121.58,37784.0,117.5239,117.8513,116.5516,117.0426,37784.0
2016-10-11 10:00:00,121.7,121.8,121.38,121.47,27519.0,117.1581,117.2544,116.8501,116.9367,27519.0
2016-10-11 10:30:00,121.55,121.6,121.15,121.3,39743.0,117.0137,117.0619,116.6287,116.7731,39743.0
2016-10-11 11:00:00,121.28,121.4,120.9,120.9,32756.0,116.7538,116.8693,116.388,116.388,32756.0
2016-10-11 11:30:00,120.95,121.14,120.84,121.0,17530.0,116.4361,116.619,116.3302,116.4843,17530.0
2016-10-11 12:00:00,121.0,121.09,120.75,120.93,28504.0,116.4843,116.5709,116.2436,116.4169,28504.0
2016-10-11 12:30:00,120.99,121.32,120.9,121.07,11917.0,116.4746,116.7923,116.388,116.5516,11917.0
2016-10-11 13:00:00,121.03,121.14,120.93,121.08,16377.0,116.5131,116.619,116.4169,116.5613,16377.0
2016-10-11 13:30:00,121.05,121.25,120.29,120.29,23744.0,116.5324,116.7249,115.8008,115.8008,23744.0
2016-10-11 14:00:00,120.32,120.45,119.99,120.25,18448.0,115.8296,115.9548,115.5119,115.7622,18448.0
2016-10-11 14:30:00,120.25,120.78,120.21,120.74,78463.0,115.7622,116.2725,115.7237,116.234,78463.0
2016-10-11 15:00:00,120.71,121.16,120.38,121.02,96472.0,116.2051,116.6383,115.8874,116.5035,96472.0
2016-10-11 15:30:00,121.02,121.27,121.01,121.12,106952.0,116.5035,116.7442,116.4939,116.5998,106952.0
2016-10-12 09:30:00,121.21,121.8,120.64,121.8,20505.0,116.6864,117.2544,116.1377,117.2544,20505.0
2016-10-12 10:00:00,121.85,122.69,121.49,122.47,79474.0,117.3025,118.1112,116.956,117.8994,79474.0
2016-10-12 10:30:00,122.56,122.59,121.55,121.78,52058.0,117.986,118.0149,117.0137,117.2351,52058.0
2016-10-12 11:00:00,121.79,122.32,121.66,122.28,80611.0,117.2448,117.755,117.1196,117.7165,80611.0
2016-10-12 11:30:00,122.28,122.5,122.02,122.02,71996.0,117.7165,117.9283,117.4662,117.4662,71996.0
2016-10-12 12:00:00,122.02,122.39,122.01,122.28,47868.0,117.4662,117.8224,117.4566,117.7165,47868.0
2016-10-12 12:30:00,122.26,122.3,121.79,122.0,51259.0,117.6972,117.7357,117.2448,117.4469,51259.0
2016-10-12 13:00:00,122.0,122.05,121.79,121.87,36145.0,117.4469,117.4951,117.2448,117.3218,36145.0
2016-10-12 13:30:00,121.9,121.94,121.64,121.79,25057.0,117.3507,117.3892,117.1004,117.2448,25057.0
2016-10-12 14:00:00,121.81,122.12,121.72,121.72,29889.0,117.264,117.5625,117.1774,117.1774,29889.0
2016-10-12 14:30:00,121.8,121.98,121.69,121.91,21641.0,117.2544,117.4277,117.1485,117.3603,21641.0
2016-10-12 15:00:00,121.91,122.02,121.69,121.71,36907.0,117.3603,117.4662,117.1485,117.1678,36907.0
2016-10-12 15:30:00,121.7,122.04,121.58,121.84,143089.0,117.1581,117.4854,117.0426,117.2929,143089.0
2016-10-13 09:30:00,121.3,122.37,121.29,121.4,55813.0,116.7731,117.8031,116.7634,116.8693,55813.0
2016-10-13 10:00:00,121.34,122.15,121.21,122.02,33952.0,116.8116,117.5913,116.6864,117.4662,33952.0
2016-10-13 10:30:00,122.03,122.84,121.9,122.56,71057.0,117.4758,118.2556,117.3507,117.986,71057.0
2016-10-13 11:00:00,122.59,124.01,122.55,123.67,66683.0,118.0149,119.3819,117.9764,119.0546,66683.0
2016-10-13 11:30:00,123.67,123.84,123.34,123.63,44531.0,119.0546,119.2183,118.7369,119.0161,44531.0
2016-10-13 12:00:00,123.6,123.74,123.48,123.69,83408.0,118.9872,119.122,118.8717,119.0739,83408.0
2016-10-13 12:30:00,123.6,124.75,123.56,124.52,84583.0,118.9872,120.0943,118.9487,119.8729,84583.0
2016-10-13 13:00:00,124.46,124.47,123.8,123.92,54256.0,119.8151,119.8248,119.1798,119.2953,54256.0
2016-10-13 13:30:00,123.97,124.41,123.93,124.28,39467.0,119.3434,119.767,119.3049,119.6418,39467.0
2016-10-13 14:00:00,124.31,125.06,124.21,125.0,50467.0,119.6707,120.3927,119.5745,120.335,50467.0
2016-10-13 14:30:00,125.03,125.07,124.64,125.01,47544.0,120.3639,120.4024,119.9884,120.3446,47544.0
2016-10-13 15:00:00,125.0,125.23,124.93,125.08,62418.0,120.335,120.5564,120.2676,120.412,62418.0
2016-10-13 15:30:00,125.1,125.14,124.55,124.67,167083.0,120.4312,120.4697,119.9018,120.0173,167083.0
2016-10-14 09:30:00,125.2,125.35,124.36,125.0,18146.0,120.5275,120.6719,119.7189,120.335,18146.0
2016-10-14 10:00:00,124.96,125.08,124.2,124.3,39964.0,120.2965,120.412,119.5648,119.6611,39964.0
2016-10-14 10:30:00,124.28,125.02,124.13,124.98,49990.0,119.6418,120.3542,119.4974,120.3157,49990.0
2016-10-14 11:00:00,124.92,125.02,124.44,124.72,69707.0,120.258,120.3542,119.7959,120.0654,69707.0
2016-10-14 11:30:00,124.64,125.05,124.55,124.93,54197.0,119.9884,120.3831,119.9018,120.2676,54197.0
2016-10-14 12:00:00,124.82,124.92,124.67,124.79,38517.0,120.1617,120.258,120.0173,120.1328,38517.0
2016-10-14 12:30:00,124.85,124.85,123.97,124.0,20739.0,120.1906,120.1906,119.3434,119.3723,20739.0
2016-10-14 13:00:00,124.02,124.54,123.76,124.4,72361.0,119.3915,119.8921,119.1413,119.7574,72361.0
2016-10-14 13:30:00,124.38,124.59,124.0,124.23,67006.0,119.7381,119.9403,119.3723,119.5937,67006.0
2016-10-14 14:00:00,124.25,124.34,123.75,123.83,50924.0,119.613,119.6996,119.1316,119.2086,50924.0
2016-10-14 14:30:00,123.89,124.11,123.58,123.93,74611.0,119.2664,119.4782,118.968,119.3049,74611.0
2016-10-14 15:00:00,123.93,124.04,123.41,123.42,74226.0,119.3049,119.4108,118.8043,118.8139,74226.0
2016-10-14 15:30:00,123.43,123.66,123.3,123.35,133889.0,118.8236,119.045,118.6984,118.7466,133889.0
2016-10-17 09:30:00,123.22,123.62,122.71,122.79,22055.0,118.6214,119.0065,118.1304,118.2075,22055.0
2016-10-17 10:00:00,122.88,123.5,122.66,123.5,58248.0,118.2941,118.891,118.0823,118.891,58248.0
2016-10-17 10:30:00,123.5,123.57,123.02,123.27,49053.0,118.891,118.9583,118.4289,118.6695,49053.0
2016-10-17 11:00:00,123.34,123.43,123.13,123.28,21465.0,118.7369,118.8236,118.5348,118.6792,21465.0
2016-10-17 11:30:00,123.29,123.63,123.18,123.61,44352.0,118.6888,119.0161,118.5829,118.9968,44352.0
2016-10-17 12:00:00,123.53,123.53,123.2,123.2,5691.0,118.9198,118.9198,118.6021,118.6021,5691.0
2016-10-17 12:30:00,123.24,123.47,123.02,123.38,15420.0,118.6407,118.8621,118.4289,118.7754,15420.0
2016-10-17 13:00:00,123.4,123.44,122.89,122.89,17769.0,118.7947,118.8332,118.3037,118.3037,17769.0
2016-10-17 13:30:00,122.91,123.12,122.73,122.73,9712.0,118.323,118.5251,118.1497,118.1497,9712.0
2016-10-17 14:00:00,122.65,123.3,122.64,123.28,73259.0,118.0727,118.6984,118.063,118.6792,73259.0
2016-10-17 14:30:00,123.24,123.28,123.12,123.2,25189.0,118.6407,118.6792,118.5251,118.6021,25189.0
2016-10-17 15:00:00,123.2,123.45,123.16,123.35,18796.0,118.6021,118.8428,118.5636,118.7466,18796.0
2016-10-17 15:30:00,123.35,123.54,123.28,123.46,121900.0,118.7466,118.9295,118.6792,118.8524,121900.0
2016-10-18 09:30:00,124.75,125.5,124.18,124.42,345810.0,120.0943,120.8163,119.5456,119.7766,345810.0
2016-10-18 10:00:00,124.49,125.09,124.46,124.8,39283.0,119.844,120.4216,119.8151,120.1424,39283.0
2016-10-18 10:30:00,124.78,125.96,124.78,125.71,59259.0,120.1232,121.2591,120.1232,121.0185,59259.0
2016-10-18 11:00:00,125.75,126.04,125.69,126.0,20001.0,121.057,121.3362,120.9992,121.2977,20001.0
2016-10-18 11:30:00,126.05,126.19,125.8,126.19,11513.0,121.3458,121.4806,121.1051,121.4806,11513.0
2016-10-18 12:00:00,126.21,126.29,126.05,126.19,13399.0,121.4998,121.5768,121.3458,121.4806,13399.0
2016-10-18 12:30:00,126.18,126.23,125.95,126.16,10449.0,121.4709,121.5191,121.2495,121.4517,10449.0
2016-10-18 13:00:00,126.17,126.22,126.05,126.11,14902.0,121.4613,121.5094,121.3458,121.4035,14902.0
2016-10-18 13:30:00,126.1,126.15,126.02,126.06,24921.0,121.3939,121.4421,121.3169,121.3554,24921.0
2016-10-18 14:00:00,126.05,126.16,125.78,126.15,27159.0,121.3458,121.4517,121.0859,121.4421,27159.0
2016-10-18 14:30:00,126.14,126.16,125.88,125.88,24454.0,121.4324,121.4517,121.1821,121.1821,24454.0
2016-10-18 15:00:00,125.93,125.93,125.72,125.73,16118.0,121.2303,121.2303,121.0281,121.0377,16118.0
2016-10-18 15:30:00,125.72,125.97,125.72,125.85,119663.0,121.0281,121.2688,121.0281,121.1533,119663.0
2016-10-19 09:30:00,123.99,123.99,121.52,122.3,140555.0,119.3627,119.3627,116.9848,117.7357,140555.0
2016-10-19 10:00:00,122.35,123.47,122.3,122.69,216282.0,117.7839,118.8621,117.7357,118.1112,216282.0
2016-10-19 10:30:00,122.75,122.83,122.39,122.71,70488.0,118.1689,118.246,117.8224,118.1304,70488.0
2016-10-19 11:00:00,122.72,123.29,122.57,123.23,57194.0,118.1401,118.6888,117.9957,118.631,57194.0
2016-10-19 11:30:00,123.24,123.46,123.0,123.25,43387.0,118.6407,118.8524,118.4096,118.6503,43387.0
2016-10-19 12:00:00,123.2,123.53,123.17,123.51,30525.0,118.6021,118.9198,118.5733,118.9006,30525.0
2016-10-19 12:30:00,123.49,123.89,123.37,123.73,60761.0,118.8813,119.2664,118.7658,119.1124,60761.0
2016-10-19 13:00:00,123.71,123.8,123.6,123.69,20064.0,119.0931,119.1798,118.9872,119.0739,20064.0
2016-10-19 13:30:00,123.74,123.84,123.57,123.61,35062.0,119.122,119.2183,118.9583,118.9968,35062.0
2016-10-19 14:00:00,123.62,123.81,123.52,123.67,50546.0,119.0065,119.1894,118.9102,119.0546,50546.0
2016-10-19 14:30:00,123.64,123.66,123.43,123.51,31419.0,119.0257,119.045,118.8236,118.9006,31419.0
2016-10-19 15:00:00,123.51,123.72,123.45,123.59,41205.0,118.9006,119.1027,118.8428,118.9776,41205.0
2016-10-19 15:30:00,123.57,124.0,123.54,123.85,116844.0,118.9583,119.3723,118.9295,119.2279,116844.0
2016-10-20 09:30:00,123.72,124.86,123.57,124.7,41403.0,119.1027,120.2002,118.9583,120.0462,41403.0
2016-10-20 10:00:00,124.58,124.82,124.01,124.19,30662.0,119.9306,120.1617,119.3819,119.5552,30662.0
2016-10-20 10:30:00,124.15,124.2,123.31,123.4,25098.0,119.5167,119.5648,118.708,118.7947,25098.0
2016-10-20 11:00:00,123.38,123.7,123.26,123.67,11455.0,118.7754,119.0835,118.6599,119.0546,11455.0
2016-10-20 11:30:00,123.59,123.89,123.55,123.89,13975.0,118.9776,119.2664,118.9391,119.2664,13975.0
2016-10-20 12:00:00,123.98,124.26,123.92,124.07,15072.0,119.353,119.6226,119.2953,119.4397,15072.0
2016-10-20 12:30:00,124.15,124.61,124.11,124.58,14002.0,119.5167,119.9595,119.4782,119.9306,14002.0
2016-10-20 13:00:00,124.55,124.68,124.33,124.47,13371.0,119.9018,120.0269,119.69,119.8248,13371.0
2016-10-20 13:30:00,124.49,124.62,124.21,124.29,14663.0,119.844,119.9692,119.5745,119.6515,14663.0
2016-10-20 14:00:00,124.32,124.56,124.16,124.3,15299.0,119.6804,119.9114,119.5263,119.6611,15299.0
2016-10-20 14:30:00,124.31,124.53,124.28,124.53,16556.0,119.6707,119.8825,119.6418,119.8825,16556.0
2016-10-20 15:00:00,124.53,124.58,124.29,124.29,23509.0,119.8825,119.9306,119.6515,119.6515,23509.0
2016-10-20 15:30:00,124.3,124.71,124.23,124.49,73173.0,119.6611,120.0558,119.5937,119.844,73173.0
2016-10-21 09:30:00,123.81,123.81,122.31,122.8,37119.0,119.1894,119.1894,117.7454,118.2171,37119.0
2016-10-21 10:00:00,122.69,122.86,122.4,122.81,44352.0,118.1112,118.2748,117.832,118.2267,44352.0
2016-10-21 10:30:00,122.91,123.12,122.73,122.85,14059.0,118.323,118.5251,118.1497,118.2652,14059.0
2016-10-21 11:00:00,122.88,123.05,122.59,122.73,20348.0,118.2941,118.4577,118.0149,118.1497,20348.0
2016-10-21 11:30:00,122.85,123.11,122.75,123.05,17845.0,118.2652,118.5155,118.1689,118.4577,17845.0
2016-10-21 12:00:00,123.06,123.16,122.76,123.04,20860.0,118.4674,118.5636,118.1786,118.4481,20860.0
2016-10-21 12:30:00,123.04,123.17,122.95,123.16,6526.0,118.4481,118.5733,118.3615,118.5636,6526.0
2016-10-21 13:00:00,123.14,123.16,122.99,123.0,6347.0,118.5444,118.5636,118.4,118.4096,6347.0
2016-10-21 13:30:00,122.97,123.23,122.91,123.23,9311.0,118.3807,118.631,118.323,118.631,9311.0
2016-10-21 14:00:00,123.21,123.29,123.03,123.23,8583.0,118.6118,118.6888,118.4385,118.631,8583.0
2016-10-21 14:30:00,123.25,123.32,123.14,123.32,9371.0,118.6503,118.7177,118.5444,118.7177,9371.0
2016-10-21 15:00:00,123.3,123.47,123.25,123.41,16371.0,118.6984,118.8621,118.6503,118.8043,16371.0
2016-10-21 15:30:00,123.38,123.65,123.34,123.56,60664.0,118.7754,119.0354,118.7369,118.9487,60664.0
2016-10-24 09:30:00,124.23,124.55,123.78,124.18,11331.0,119.5937,119.9018,119.1605,119.5456,11331.0
2016-10-24 10:00:00,124.01,124.45,123.99,124.39,18910.0,119.3819,119.8055,119.3627,119.7477,18910.0
2016-10-24 10:30:00,124.43,124.55,123.94,123.94,18957.0,119.7862,119.9018,119.3145,119.3145,18957.0
2016-10-24 11:00:00,123.82,124.12,123.77,123.89,9080.0,119.199,119.4878,119.1509,119.2664,9080.0
2016-10-24 11:30:00,123.8,124.08,123.72,123.97,11581.0,119.1798,119.4493,119.1027,119.3434,11581.0
2016-10-24 12:00:00,123.96,124.4,123.95,124.35,61585.0,119.3338,119.7574,119.3242,119.7092,61585.0
2016-10-24 12:30:00,124.36,124.39,124.07,124.18,24973.0,119.7189,119.7477,119.4397,119.5456,24973.0
2016-10-24 13:00:00,124.17,124.22,124.02,124.12,101903.0,119.5359,119.5841,119.3915,119.4878,101903.0
2016-10-24 13:30:00,124.1,124.74,124.07,124.54,65169.0,119.4686,120.0847,119.4397,119.8921,65169.0
2016-10-24 14:00:00,124.48,124.48,124.3,124.38,14198.0,119.8344,119.8344,119.6611,119.7381,14198.0
2016-10-24 14:30:00,124.39,124.61,124.32,124.61,59209.0,119.7477,119.9595,119.6804,119.9595,59209.0
2016-10-24 15:00:00,124.63,124.68,124.46,124.46,16989.0,119.9788,120.0269,119.8151,119.8151,16989.0
2016-10-24 15:30:00,124.46,124.53,124.37,124.39,62452.0,119.8151,119.8825,119.7285,119.7477,62452.0
2016-10-25 09:30:00,124.17,125.27,123.69,124.01,106723.0,119.5359,120.5949,119.0739,119.3819,106723.0
2016-10-25 10:00:00,124.01,124.25,123.27,123.28,40093.0,119.3819,119.613,118.6695,118.6792,40093.0
2016-10-25 10:30:00,123.28,123.36,122.77,122.88,103694.0,118.6792,118.7562,118.1882,118.2941,103694.0
2016-10-25 11:00:00,122.93,122.95,122.52,122.85,39778.0,118.3422,118.3615,117.9475,118.2652,39778.0
2016-10-25 11:30:00,122.85,122.98,122.73,122.9,27653.0,118.2652,118.3904,118.1497,118.3133,27653.0
2016-10-25 12:00:00,122.9,122.9,122.4,122.5,24376.0,118.3133,118.3133,117.832,117.9283,24376.0
2016-10-25 12:30:00,122.46,122.58,122.16,122.33,53171.0,117.8898,118.0053,117.601,117.7646,53171.0
2016-10-25 13:00:00,122.34,122.53,122.08,122.46,71871.0,117.7742,117.9572,117.5239,117.8898,71871.0
2016-10-25 13:30:00,122.46,122.69,122.39,122.52,41373.0,117.8898,118.1112,117.8224,117.9475,41373.0
2016-10-25 14:00:00,122.56,122.57,122.04,122.04,31641.0,117.986,117.9957,117.4854,117.4854,31641.0
2016-10-25 14:30:00,122.1,122.11,121.91,121.93,37077.0,117.5432,117.5528,117.3603,117.3795,37077.0
2016-10-25 15:00:00,121.91,121.94,121.63,121.65,44418.0,117.3603,117.3892,117.0907,117.11,44418.0
2016-10-25 15:30:00,121.65,121.77,121.56,121.6,173193.0,117.11,117.2255,117.0234,117.0619,173193.0
2016-10-26 09:30:00,120.88,120.89,119.75,119.96,61980.0,116.3687,116.3784,115.2809,115.4831,61980.0
2016-10-26 10:00:00,119.96,119.96,118.31,118.33,143423.0,115.4831,115.4831,113.8946,113.9139,143423.0
2016-10-26 10:30:00,118.37,119.51,118.35,119.51,76854.0,113.9524,115.0499,113.9332,115.0499,76854.0
2016-10-26 11:00:00,119.5,119.69,118.92,119.01,98625.0,115.0402,115.2231,114.4819,114.5685,98625.0
2016-10-26 11:30:00,119.06,119.77,119.04,119.48,49506.0,114.6167,115.3002,114.5974,115.021,49506.0
2016-10-26 12:00:00,119.54,119.72,119.34,119.42,59293.0,115.0787,115.252,114.8862,114.9632,59293.0
2016-10-26 12:30:00,119.38,119.57,119.03,119.38,73512.0,114.9247,115.1076,114.5878,114.9247,73512.0
2016-10-26 13:00:00,119.38,119.49,119.16,119.38,51618.0,114.9247,115.0306,114.7129,114.9247,51618.0
2016-10-26 13:30:00,119.41,119.52,118.91,118.92,77109.0,114.9536,115.0595,114.4723,114.4819,77109.0
2016-10-26 14:00:00,118.92,119.61,118.91,119.55,65014.0,114.4819,115.1461,114.4723,115.0884,65014.0
2016-10-26 14:30:00,119.55,119.57,118.95,118.99,62844.0,115.0884,115.1076,114.5108,114.5493,62844.0
2016-10-26 15:00:00,119.02,119.14,118.77,118.77,112175.0,114.5781,114.6937,114.3375,114.3375,112175.0
2016-10-26 15:30:00,118.78,119.21,118.77,119.08,239411.0,114.3471,114.7611,114.3375,114.6359,239411.0
2016-10-27 09:30:00,119.32,125.0,117.42,124.31,317615.0,114.867,120.335,113.0379,119.6707,317615.0
2016-10-27 10:00:00,124.36,124.81,122.79,123.0,127903.0,119.7189,120.1521,118.2075,118.4096,127903.0
2016-10-27 10:30:00,122.96,123.81,122.89,123.63,93028.0,118.3711,119.1894,118.3037,119.0161,93028.0
2016-10-27 11:00:00,123.65,124.29,123.32,124.23,147716.0,119.0354,119.6515,118.7177,119.5937,147716.0
2016-10-27 11:30:00,124.22,124.68,123.2,123.39,69993.0,119.5841,120.0269,118.6021,118.7851,69993.0
2016-10-27 12:00:00,123.28,123.51,122.93,123.05,63394.0,118.6792,118.9006,118.3422,118.4577,63394.0
2016-10-27 12:30:00,122.99,123.31,122.9,123.14,31900.0,118.4,118.708,118.3133,118.5444,31900.0
2016-10-27 13:00:00,123.12,123.21,122.97,123.0,39276.0,118.5251,118.6118,118.3807,118.4096,39276.0
2016-10-27 13:30:00,122.99,123.04,122.78,122.91,38871.0,118.4,118.4481,118.1978,118.323,38871.0
2016-10-27 14:00:00,122.91,122.97,122.62,122.76,48911.0,118.323,118.3807,118.0438,118.1786,48911.0
2016-10-27 14:30:00,122.7,122.75,122.43,122.71,78309.0,118.1208,118.1689,117.8609,118.1304,78309.0
2016-10-27 15:00:00,122.71,122.74,121.54,121.59,82504.0,118.1304,118.1593,117.0041,117.0522,82504.0
2016-10-27 15:30:00,121.65,122.4,121.65,122.34,240032.0,117.11,117.832,117.11,117.7742,240032.0
2016-10-28 09:30:00,121.94,121.94,120.09,121.43,93419.0,117.3892,117.3892,115.6082,116.8982,93419.0
2016-10-28 10:00:00,121.43,122.13,121.43,121.75,64817.0,116.8982,117.5721,116.8982,117.2063,64817.0
2016-10-28 10:30:00,121.67,122.56,121.52,122.44,70487.0,117.1292,117.986,116.9848,117.8705,70487.0
2016-10-28 11:00:00,122.44,122.66,121.94,122.08,69236.0,117.8705,118.0823,117.3892,117.5239,69236.0
2016-10-28 11:30:00,122.08,122.33,122.02,122.21,84719.0,117.5239,117.7646,117.4662,117.6491,84719.0
2016-10-28 12:00:00,122.2,122.79,122.16,122.61,98244.0,117.6395,118.2075,117.601,118.0342,98244.0
2016-10-28 12:30:00,122.67,122.82,122.57,122.77,44473.0,118.0919,118.2363,117.9957,118.1882,44473.0
2016-10-28 13:00:00,122.79,122.86,120.17,120.22,277422.0,118.2075,118.2748,115.6852,115.7334,277422.0
2016-10-28 13:30:00,120.19,120.55,118.76,118.76,112497.0,115.7045,116.051,114.3279,114.3279,112497.0
2016-10-28 14:00:00,118.77,119.87,118.77,119.47,111950.0,114.3375,115.3964,114.3375,115.0114,111950.0
2016-10-28 14:30:00,119.42,121.03,119.42,120.79,91820.0,114.9632,116.5131,114.9632,116.2821,91820.0
2016-10-28 15:00:00,120.84,121.17,120.41,121.1,88673.0,116.3302,116.6479,115.9163,116.5805,88673.0
2016-10-28 15:30:00,121.07,121.28,120.39,120.54,175972.0,116.5516,116.7538,115.897,116.0414,175972.0
2016-10-31 09:30:00,121.01,121.52,119.9,120.12,48254.0,116.4939,116.9848,115.4253,115.6371,48254.0
2016-10-31 10:00:00,119.97,120.56,119.87,120.56,57006.0,115.4927,116.0607,115.3964,116.0607,57006.0
2016-10-31 10:30:00,120.53,120.56,120.21,120.51,35545.0,116.0318,116.0607,115.7237,116.0125,35545.0
2016-10-31 11:00:00,120.54,120.84,120.5,120.75,17946.0,116.0414,116.3302,116.0029,116.2436,17946.0
2016-10-31 11:30:00,120.78,120.85,120.42,120.48,26089.0,116.2725,116.3399,115.9259,115.9837,26089.0
2016-10-31 12:00:00,120.5,120.73,120.23,120.32,18363.0,116.0029,116.2243,115.743,115.8296,18363.0
2016-10-31 12:30:00,120.34,120.71,120.23,120.63,21847.0,115.8489,116.2051,115.743,116.1281,21847.0
2016-10-31 13:00:00,120.64,120.64,120.23,120.49,32349.0,116.1377,116.1377,115.743,115.9933,32349.0
2016-10-31 13:30:00,120.49,120.63,120.38,120.56,30294.0,115.9933,116.1281,115.8874,116.0607,30294.0
2016-10-31 14:00:00,120.56,120.78,120.51,120.64,37633.0,116.0607,116.2725,116.0125,116.1377,37633.0
2016-10-31 14:30:00,120.64,120.75,120.46,120.5,33944.0,116.1377,116.2436,115.9644,116.0029,33944.0
2016-10-31 15:00:00,120.49,120.67,120.46,120.57,62874.0,115.9933,116.1666,115.9644,116.0703,62874.0
2016-10-31 15:30:00,120.59,120.8,120.59,120.71,117473.0,116.0896,116.2917,116.0896,116.2051,117473.0
2016-11-01 09:30:00,121.21,121.37,120.01,120.5,38258.0,116.6864,116.8404,115.5312,116.0029,38258.0
2016-11-01 10:00:00,120.48,120.98,120.3,120.82,36497.0,115.9837,116.465,115.8104,116.311,36497.0
2016-11-01 10:30:00,120.75,120.97,120.56,120.75,30510.0,116.2436,116.4554,116.0607,116.2436,30510.0
2016-11-01 11:00:00,120.81,121.12,120.75,120.95,83433.0,116.3013,116.5998,116.2436,116.4361,83433.0
2016-11-01 11:30:00,120.96,120.99,120.38,120.55,58454.0,116.4457,116.4746,115.8874,116.051,58454.0
2016-11-01 12:00:00,120.55,120.64,120.37,120.54,40579.0,116.051,116.1377,115.8778,116.0414,40579.0
2016-11-01 12:30:00,120.47,120.62,120.16,120.16,28892.0,115.974,116.1184,115.6756,115.6756,28892.0
2016-11-01 13:00:00,120.17,120.46,120.02,120.11,28378.0,115.6852,115.9644,115.5408,115.6275,28378.0
2016-11-01 13:30:00,120.08,120.11,119.16,119.18,34752.0,115.5986,115.6275,114.7129,114.7322,34752.0
2016-11-01 14:00:00,119.2,119.57,119.0,119.55,37037.0,114.7514,115.1076,114.5589,115.0884,37037.0
2016-11-01 14:30:00,119.56,119.88,119.55,119.76,42112.0,115.098,115.4061,115.0884,115.2905,42112.0
2016-11-01 15:00:00,119.74,120.16,119.67,120.15,54617.0,115.2713,115.6756,115.2039,115.666,54617.0
2016-11-01 15:30:00,120.13,120.57,120.13,120.29,120301.0,115.6467,116.0703,115.6467,115.8008,120301.0
2016-11-02 09:30:00,120.2,121.73,119.98,121.3,20115.0,115.7141,117.187,115.5023,116.7731,20115.0
2016-11-02 10:00:00,121.19,121.5,120.75,120.9,40152.0,116.6672,116.9656,116.2436,116.388,40152.0
2016-11-02 10:30:00,120.93,121.84,120.66,121.78,37875.0,116.4169,117.2929,116.1569,117.2351,37875.0
2016-11-02 11:00:00,121.8,121.83,121.27,121.46,40458.0,117.2544,117.2833,116.7442,116.9271,40458.0
2016-11-02 11:30:00,121.5,122.0,121.43,121.86,40220.0,116.9656,117.4469,116.8982,117.3122,40220.0
2016-11-02 12:00:00,121.81,121.81,121.55,121.64,45931.0,117.264,117.264,117.0137,117.1004,45931.0
2016-11-02 12:30:00,121.6,121.64,121.25,121.36,31795.0,117.0619,117.1004,116.7249,116.8308,31795.0
2016-11-02 13:00:00,121.36,121.47,120.78,121.2,32222.0,116.8308,116.9367,116.2725,116.6768,32222.0
2016-11-02 13:30:00,121.23,121.62,121.2,121.5,33898.0,116.7057,117.0811,116.6768,116.9656,33898.0
2016-11-02 14:00:00,121.5,121.68,120.81,121.3,54617.0,116.9656,117.1389,116.3013,116.7731,54617.0
2016-11-02 14:30:00,121.3,121.61,121.22,121.45,22470.0,116.7731,117.0715,116.696,116.9175,22470.0
2016-11-02 15:00:00,121.49,121.62,121.18,121.33,19515.0,116.956,117.0811,116.6575,116.8019,19515.0
2016-11-02 15:30:00,121.31,121.35,120.89,120.9,65434.0,116.7827,116.8212,116.3784,116.388,65434.0
2016-11-03 09:30:00,121.17,122.79,120.95,122.12,32098.0,116.6479,118.2075,116.4361,117.5625,32098.0
2016-11-03 10:00:00,122.05,122.55,121.96,122.07,54345.0,117.4951,117.9764,117.4084,117.5143,54345.0
2016-11-03 10:30:00,122.0,122.0,121.09,121.09,23039.0,117.4469,117.4469,116.5709,116.5709,23039.0
2016-11-03 11:00:00,121.1,121.15,120.54,120.59,25626.0,116.5805,116.6287,116.0414,116.0896,25626.0
2016-11-03 11:30:00,120.61,120.82,120.31,120.46,26062.0,116.1088,116.311,115.82,115.9644,26062.0
2016-11-03 12:00:00,120.48,120.74,120.27,120.29,23804.0,115.9837,116.234,115.7815,115.8008,23804.0
2016-11-03 12:30:00,120.26,120.33,119.78,120.04,21104.0,115.7719,115.8393,115.3098,115.5601,21104.0
2016-11-03 13:00:00,120.03,120.05,119.62,119.68,17884.0,115.5505,115.5697,115.1558,115.2135,17884.0
2016-11-03 13:30:00,119.69,119.81,119.57,119.73,27775.0,115.2231,115.3387,115.1076,115.2617,27775.0
2016-11-03 14:00:00,119.73,119.78,119.23,119.3,27543.0,115.2617,115.3098,114.7803,114.8477,27543.0
2016-11-03 14:30:00,119.33,119.42,118.91,119.35,35783.0,114.8766,114.9632,114.4723,114.8958,35783.0
2016-11-03 15:00:00,119.33,119.36,119.02,119.02,30903.0,114.8766,114.9055,114.5781,114.5781,30903.0
2016-11-03 15:30:00,119.03,119.04,118.39,118.64,75304.0,114.5878,114.5974,113.9717,114.2123,75304.0
2016-11-04 09:30:00,119.09,120.04,118.9,119.3,26717.0,114.6455,115.5601,114.4626,114.8477,26717.0
2016-11-04 10:00:00,119.31,120.15,119.17,119.5,22627.0,114.8573,115.666,114.7225,115.0402,22627.0
2016-11-04 10:30:00,119.46,119.84,119.38,119.82,15015.0,115.0017,115.3675,114.9247,115.3483,15015.0
2016-11-04 11:00:00,119.85,120.53,119.84,120.53,17299.0,115.3772,116.0318,115.3675,116.0318,17299.0
2016-11-04 11:30:00,120.49,120.69,120.12,120.69,23284.0,115.9933,116.1858,115.6371,116.1858,23284.0
2016-11-04 12:00:00,120.72,121.16,120.48,121.16,11240.0,116.2147,116.6383,115.9837,116.6383,11240.0
2016-11-04 12:30:00,121.03,121.3,120.97,121.23,13955.0,116.5131,116.7731,116.4554,116.7057,13955.0
2016-11-04 13:00:00,121.09,121.26,120.86,121.12,13724.0,116.5709,116.7346,116.3495,116.5998,13724.0
2016-11-04 13:30:00,121.04,121.28,120.91,121.16,11491.0,116.5228,116.7538,116.3976,116.6383,11491.0
2016-11-04 14:00:00,121.13,121.31,120.85,121.24,36923.0,116.6094,116.7827,116.3399,116.7153,36923.0
2016-11-04 14:30:00,121.11,121.2,120.65,120.78,25355.0,116.5901,116.6768,116.1473,116.2725,25355.0
2016-11-04 15:00:00,120.75,120.78,120.32,120.37,28012.0,116.2436,116.2725,115.8296,115.8778,28012.0
2016-11-04 15:30:00,120.36,120.4,120.04,120.35,100749.0,115.8681,115.9066,115.5601,115.8585,100749.0
2016-11-07 09:30:00,122.52,125.34,122.5,125.15,152893.0,117.9475,120.6623,117.9283,120.4794,152893.0
2016-11-07 10:00:00,125.15,125.59,124.96,125.11,73820.0,120.4794,120.903,120.2965,120.4409,73820.0
2016-11-07 10:30:00,125.13,125.48,124.99,125.27,70108.0,120.4601,120.7971,120.3253,120.5949,70108.0
2016-11-07 11:00:00,125.3,125.7,125.13,125.55,71866.0,120.6238,121.0088,120.4601,120.8644,71866.0
2016-11-07 11:30:00,125.53,126.3,125.41,125.93,82467.0,120.8452,121.5865,120.7297,121.2303,82467.0
2016-11-07 12:00:00,125.92,126.04,125.07,125.07,50467.0,121.2206,121.3362,120.4024,120.4024,50467.0
2016-11-07 12:30:00,125.08,125.22,124.84,125.1,88391.0,120.412,120.5468,120.1809,120.4312,88391.0
2016-11-07 13:00:00,125.11,125.2,124.53,124.53,65484.0,120.4409,120.5275,119.8825,119.8825,65484.0
2016-11-07 13:30:00,124.54,124.84,124.35,124.81,70745.0,119.8921,120.1809,119.7092,120.1521,70745.0
2016-11-07 14:00:00,124.88,124.98,124.79,124.8,51659.0,120.2195,120.3157,120.1328,120.1424,51659.0
2016-11-07 14:30:00,124.81,124.93,124.58,124.6,54008.0,120.1521,120.2676,119.9306,119.9499,54008.0
2016-11-07 15:00:00,124.62,124.89,124.39,124.65,78365.0,119.9692,120.2291,119.7477,119.998,78365.0
2016-11-07 15:30:00,124.64,125.0,124.27,124.88,255565.0,119.9884,120.335,119.6322,120.2195,255565.0
2016-11-08 09:30:00,124.49,125.58,123.93,125.58,40737.0,119.844,120.8933,119.3049,120.8933,40737.0
2016-11-08 10:00:00,125.52,126.64,125.51,126.47,52283.0,120.8356,121.9138,120.8259,121.7501,52283.0
2016-11-08 10:30:00,126.41,127.09,126.17,126.83,65628.0,121.6924,122.347,121.4613,122.0967,65628.0
2016-11-08 11:00:00,126.88,127.86,126.77,127.7,42931.0,122.1448,123.0882,122.0389,122.9342,42931.0
2016-11-08 11:30:00,127.65,128.41,127.6,128.41,57692.0,122.8861,123.6177,122.8379,123.6177,57692.0
2016-11-08 12:00:00,128.38,129.21,128.09,128.94,57025.0,123.5888,124.3879,123.3097,124.1279,57025.0
2016-11-08 12:30:00,128.94,128.94,128.22,128.46,31813.0,124.1279,124.1279,123.4348,123.6658,31813.0
2016-11-08 13:00:00,128.39,128.46,127.56,128.01,42027.0,123.5985,123.6658,122.7994,123.2326,42027.0
2016-11-08 13:30:00,128.0,128.51,127.89,128.15,22717.0,123.223,123.714,123.1171,123.3674,22717.0
2016-11-08 14:00:00,128.19,128.23,127.89,128.15,48847.0,123.4059,123.4444,123.1171,123.3674,48847.0
2016-11-08 14:30:00,128.11,128.16,127.79,127.79,23510.0,123.3289,123.377,123.0208,123.0208,23510.0
2016-11-08 15:00:00,127.86,128.35,127.77,128.35,58314.0,123.0882,123.56,123.0016,123.56,58314.0
2016-11-08 15:30:00,128.32,128.5,127.96,128.05,215992.0,123.5311,123.7044,123.1845,123.2711,215992.0
2016-11-09 09:30:00,111.0,119.52,105.35,116.5,679531.0,106.8575,115.0595,101.4183,112.1522,679531.0
2016-11-09 10:00:00,116.49,118.0,115.39,117.36,346619.0,112.1426,113.5962,111.0836,112.9801,346619.0
2016-11-09 10:30:00,117.36,117.53,115.11,116.77,219323.0,112.9801,113.1438,110.8141,112.4121,219323.0
2016-11-09 11:00:00,116.66,118.26,116.66,117.08,126060.0,112.3062,113.8465,112.3062,112.7105,126060.0
2016-11-09 11:30:00,117.03,117.9,116.96,117.15,90115.0,112.6624,113.4999,112.595,112.7779,90115.0
2016-11-09 12:00:00,117.15,117.8,116.25,116.7,221297.0,112.7779,113.4037,111.9115,112.3447,221297.0
2016-11-09 12:30:00,116.71,116.84,115.76,116.2,133778.0,112.3544,112.4795,111.4398,111.8634,133778.0
2016-11-09 13:00:00,116.17,116.59,115.45,116.59,127477.0,111.8345,112.2388,111.1414,112.2388,127477.0
2016-11-09 13:30:00,116.65,118.5,116.63,118.37,169587.0,112.2966,114.0776,112.2773,113.9524,169587.0
2016-11-09 14:00:00,118.39,120.21,118.27,119.65,241840.0,113.9717,115.7237,113.8561,115.1846,241840.0
2016-11-09 14:30:00,119.65,120.22,119.64,119.77,310596.0,115.1846,115.7334,115.175,115.3002,310596.0
2016-11-09 15:00:00,119.79,119.85,119.21,119.34,165234.0,115.3194,115.3772,114.7611,114.8862,165234.0
2016-11-09 15:30:00,119.34,119.46,118.96,119.26,274142.0,114.8862,115.0017,114.5204,114.8092,274142.0
2016-11-10 09:30:00,122.46,122.46,119.91,121.08,226533.0,117.8898,117.8898,115.4349,116.5613,226533.0
2016-11-10 10:00:00,121.01,121.42,119.88,120.0,107147.0,116.4939,116.8886,115.4061,115.5216,107147.0
2016-11-10 10:30:00,120.07,121.09,119.84,120.02,105214.0,115.589,116.5709,115.3675,115.5408,105214.0
2016-11-10 11:00:00,120.01,120.48,119.77,120.12,126567.0,115.5312,115.9837,115.3002,115.6371,126567.0
2016-11-10 11:30:00,120.18,120.67,119.85,119.91,84985.0,115.6949,116.1666,115.3772,115.4349,84985.0
2016-11-10 12:00:00,119.99,121.03,119.88,120.72,58011.0,115.5119,116.5131,115.4061,116.2147,58011.0
2016-11-10 12:30:00,120.84,121.21,120.57,121.05,41953.0,116.3302,116.6864,116.0703,116.5324,41953.0
2016-11-10 13:00:00,121.0,121.31,120.93,120.98,30968.0,116.4843,116.7827,116.4169,116.465,30968.0
2016-11-10 13:30:00,120.99,121.61,120.98,121.52,40973.0,116.4746,117.0715,116.465,116.9848,40973.0
2016-11-10 14:00:00,121.44,121.62,121.14,121.55,44542.0,116.9078,117.0811,116.619,117.0137,44542.0
2016-11-10 14:30:00,121.56,122.16,121.47,122.01,61869.0,117.0234,117.601,116.9367,117.4566,61869.0
2016-11-10 15:00:00,122.03,122.05,121.37,121.42,86361.0,117.4758,117.4951,116.8404,116.8886,86361.0
2016-11-10 15:30:00,121.43,121.45,120.8,121.0,181453.0,116.8982,116.9175,116.2917,116.4843,181453.0
2016-11-11 09:30:00,120.38,120.93,119.57,120.18,34429.0,115.8874,116.4169,115.1076,115.6949,34429.0
2016-11-11 10:00:00,120.25,120.6,119.4,119.41,35562.0,115.7622,116.0992,114.944,114.9536,35562.0
2016-11-11 10:30:00,119.56,119.63,118.91,119.0,93192.0,115.098,115.1654,114.4723,114.5589,93192.0
2016-11-11 11:00:00,118.91,119.1,118.44,118.44,70098.0,114.4723,114.6552,114.0198,114.0198,70098.0
2016-11-11 11:30:00,118.5,118.83,118.44,118.75,30086.0,114.0776,114.3952,114.0198,114.3182,30086.0
2016-11-11 12:00:00,118.75,119.08,118.73,118.83,52676.0,114.3182,114.6359,114.299,114.3952,52676.0
2016-11-11 12:30:00,118.85,118.92,118.42,118.42,23503.0,114.4145,114.4819,114.0005,114.0005,23503.0
2016-11-11 13:00:00,118.45,118.6,118.24,118.59,34066.0,114.0294,114.1738,113.8273,114.1642,34066.0
2016-11-11 13:30:00,118.65,118.67,118.23,118.26,19981.0,114.222,114.2412,113.8176,113.8465,19981.0
2016-11-11 14:00:00,118.22,118.39,117.86,117.91,28926.0,113.808,113.9717,113.4614,113.5096,28926.0
2016-11-11 14:30:00,117.92,118.09,117.6,117.6,34226.0,113.5192,113.6829,113.2111,113.2111,34226.0
2016-11-11 15:00:00,117.61,118.7,117.56,118.18,108366.0,113.2208,114.2701,113.1726,113.7695,108366.0
2016-11-11 15:30:00,118.17,119.28,118.17,118.63,393225.0,113.7599,114.8284,113.7599,114.2027,393225.0
2016-11-14 09:30:00,119.15,121.52,119.06,121.0,37430.0,114.7033,116.9848,114.6167,116.4843,37430.0
2016-11-14 10:00:00,121.07,122.57,121.05,122.08,44261.0,116.5516,117.9957,116.5324,117.5239,44261.0
2016-11-14 10:30:00,122.05,122.35,121.31,121.87,71963.0,117.4951,117.7839,116.7827,117.3218,71963.0
2016-11-14 11:00:00,121.76,121.85,121.49,121.59,41677.0,117.2159,117.3025,116.956,117.0522,41677.0
2016-11-14 11:30:00,121.63,121.71,121.29,121.61,39217.0,117.0907,117.1678,116.7634,117.0715,39217.0
2016-11-14 12:00:00,121.52,121.65,121.03,121.2,106216.0,116.9848,117.11,116.5131,116.6768,106216.0
2016-11-14 12:30:00,121.35,122.62,121.3,121.82,70880.0,116.8212,118.0438,116.7731,117.2737,70880.0
2016-11-14 13:00:00,121.91,122.04,121.72,121.98,41059.0,117.3603,117.4854,117.1774,117.4277,41059.0
2016-11-14 13:30:00,122.01,122.04,121.24,121.29,41300.0,117.4566,117.4854,116.7153,116.7634,41300.0
2016-11-14 14:00:00,121.31,121.43,120.82,120.92,53697.0,116.7827,116.8982,116.311,116.4072,53697.0
2016-11-14 14:30:00,120.93,121.55,120.84,121.53,70596.0,116.4169,117.0137,116.3302,116.9945,70596.0
2016-11-14 15:00:00,121.53,121.53,121.3,121.44,66901.0,116.9945,116.9945,116.7731,116.9078,66901.0
2016-11-14 15:30:00,121.45,121.49,121.07,121.16,107371.0,116.9175,116.956,116.5516,116.6383,107371.0
2016-11-15 09:30:00,121.79,122.17,120.37,120.64,30763.0,117.2448,117.6106,115.8778,116.1377,30763.0
2016-11-15 10:00:00,120.64,121.61,120.64,121.43,46574.0,116.1377,117.0715,116.1377,116.8982,46574.0
2016-11-15 10:30:00,121.56,122.22,121.4,122.12,43828.0,117.0234,117.6587,116.8693,117.5625,43828.0
2016-11-15 11:00:00,122.14,122.45,121.73,121.96,42299.0,117.5817,117.8801,117.187,117.4084,42299.0
2016-11-15 11:30:00,121.93,122.02,121.8,121.96,30642.0,117.3795,117.4662,117.2544,117.4084,30642.0
2016-11-15 12:00:00,121.94,122.02,121.74,121.85,34209.0,117.3892,117.4662,117.1966,117.3025,34209.0
2016-11-15 12:30:00,121.89,121.94,121.55,121.7,24625.0,117.341,117.3892,117.0137,117.1581,24625.0
2016-11-15 13:00:00,121.75,121.95,121.33,121.33,31619.0,117.2063,117.3988,116.8019,116.8019,31619.0
2016-11-15 13:30:00,121.4,121.81,121.4,121.81,31909.0,116.8693,117.264,116.8693,117.264,31909.0
2016-11-15 14:00:00,121.81,122.08,121.79,122.01,20442.0,117.264,117.5239,117.2448,117.4566,20442.0
2016-11-15 14:30:00,122.05,122.59,122.05,122.3,38998.0,117.4951,118.0149,117.4951,117.7357,38998.0
2016-11-15 15:00:00,122.3,122.33,122.0,122.09,50135.0,117.7357,117.7646,117.4469,117.5336,50135.0
2016-11-15 15:30:00,122.09,122.49,122.0,122.39,101317.0,117.5336,117.9186,117.4469,117.8224,101317.0
2016-11-16 09:30:00,121.63,122.63,121.44,121.55,38420.0,117.0907,118.0534,116.9078,117.0137,38420.0
2016-11-16 10:00:00,121.56,121.86,121.21,121.21,68674.0,117.0234,117.3122,116.6864,116.6864,68674.0
2016-11-16 10:30:00,121.2,121.25,120.86,120.9,56302.0,116.6768,116.7249,116.3495,116.388,56302.0
2016-11-16 11:00:00,120.86,120.91,119.98,120.01,36693.0,116.3495,116.3976,115.5023,115.5312,36693.0
2016-11-16 11:30:00,120.02,120.02,119.17,119.29,132872.0,115.5408,115.5408,114.7225,114.8381,132872.0
2016-11-16 12:00:00,119.33,119.65,119.33,119.55,62202.0,114.8766,115.1846,114.8766,115.0884,62202.0
2016-11-16 12:30:00,119.6,119.66,119.35,119.54,23391.0,115.1365,115.1943,114.8958,115.0787,23391.0
2016-11-16 13:00:00,119.57,120.18,119.51,120.16,30057.0,115.1076,115.6949,115.0499,115.6756,30057.0
2016-11-16 13:30:00,120.18,120.23,120.06,120.1,28982.0,115.6949,115.743,115.5793,115.6178,28982.0
2016-11-16 14:00:00,120.09,120.09,119.57,119.58,45556.0,115.6082,115.6082,115.1076,115.1172,45556.0
2016-11-16 14:30:00,119.58,119.86,119.58,119.78,32890.0,115.1172,115.3868,115.1172,115.3098,32890.0
2016-11-16 15:00:00,119.74,119.91,119.72,119.75,36620.0,115.2713,115.4349,115.252,115.2809,36620.0
2016-11-16 15:30:00,119.75,120.22,119.75,120.11,116596.0,115.2809,115.7334,115.2809,115.6275,116596.0
2016-11-17 09:30:00,120.33,121.28,120.01,121.12,40537.0,115.8393,116.7538,115.5312,116.5998,40537.0
2016-11-17 10:00:00,121.22,121.97,121.2,121.85,39061.0,116.696,117.4181,116.6768,117.3025,39061.0
2016-11-17 10:30:00,121.81,122.55,121.65,122.21,75191.0,117.264,117.9764,117.11,117.6491,75191.0
2016-11-17 11:00:00,122.16,122.94,122.15,122.92,60434.0,117.601,118.3519,117.5913,118.3326,60434.0
2016-11-17 11:30:00,122.86,123.33,122.83,122.96,45966.0,118.2748,118.7273,118.246,118.3711,45966.0
2016-11-17 12:00:00,122.99,123.27,122.95,123.27,35629.0,118.4,118.6695,118.3615,118.6695,35629.0
2016-11-17 12:30:00,123.22,123.4,122.92,123.1,26850.0,118.6214,118.7947,118.3326,118.5059,26850.0
2016-11-17 13:00:00,123.08,123.51,122.92,123.5,29356.0,118.4866,118.9006,118.3326,118.891,29356.0
2016-11-17 13:30:00,123.51,123.51,123.0,123.04,21400.0,118.9006,118.9006,118.4096,118.4481,21400.0
2016-11-17 14:00:00,122.96,123.14,122.9,123.06,26896.0,118.3711,118.5444,118.3133,118.4674,26896.0
2016-11-17 14:30:00,123.03,123.34,123.0,123.24,26027.0,118.4385,118.7369,118.4096,118.6407,26027.0
2016-11-17 15:00:00,123.29,124.08,123.25,123.99,45934.0,118.6888,119.4493,118.6503,119.3627,45934.0
2016-11-17 15:30:00,123.95,124.13,123.81,123.89,128418.0,119.3242,119.4974,119.1894,119.2664,128418.0
2016-11-18 09:30:00,123.8,125.32,123.8,124.02,53301.0,119.1798,120.643,119.1798,119.3915,53301.0
2016-11-18 10:00:00,123.92,124.1,123.02,123.03,33385.0,119.2953,119.4686,118.4289,118.4385,33385.0
2016-11-18 10:30:00,123.15,123.38,123.0,123.34,27393.0,118.554,118.7754,118.4096,118.7369,27393.0
2016-11-18 11:00:00,123.39,123.56,122.67,122.72,38523.0,118.7851,118.9487,118.0919,118.1401,38523.0
2016-11-18 11:30:00,122.68,122.71,122.33,122.53,20897.0,118.1016,118.1304,117.7646,117.9572,20897.0
2016-11-18 12:00:00,122.52,122.71,122.37,122.44,26718.0,117.9475,118.1304,117.8031,117.8705,26718.0
2016-11-18 12:30:00,122.38,122.59,122.38,122.56,14050.0,117.8128,118.0149,117.8128,117.986,14050.0
2016-11-18 13:00:00,122.52,122.66,122.49,122.49,6627.0,117.9475,118.0823,117.9186,117.9186,6627.0
2016-11-18 13:30:00,122.44,122.77,122.34,122.7,11536.0,117.8705,118.1882,117.7742,118.1208,11536.0
2016-11-18 14:00:00,122.71,122.72,122.52,122.56,21627.0,118.1304,118.1401,117.9475,117.986,21627.0
2016-11-18 14:30:00,122.55,122.76,122.53,122.71,26009.0,117.9764,118.1786,117.9572,118.1304,26009.0
2016-11-18 15:00:00,122.73,122.79,122.47,122.76,68623.0,118.1497,118.2075,117.8994,118.1786,68623.0
2016-11-18 15:30:00,122.75,123.0,122.6,122.66,118263.0,118.1689,118.4096,118.0245,118.0823,118263.0
2016-11-21 09:30:00,122.62,124.58,122.41,123.54,34776.0,118.0438,119.9306,117.8416,118.9295,34776.0
2016-11-21 10:00:00,123.59,123.92,123.46,123.64,18087.0,118.9776,119.2953,118.8524,119.0257,18087.0
2016-11-21 10:30:00,123.71,123.77,123.26,123.56,15734.0,119.0931,119.1509,118.6599,118.9487,15734.0
2016-11-21 11:00:00,123.56,123.71,123.18,123.5,14774.0,118.9487,119.0931,118.5829,118.891,14774.0
2016-11-21 11:30:00,123.51,123.97,123.51,123.77,21053.0,118.9006,119.3434,118.9006,119.1509,21053.0
2016-11-21 12:00:00,123.77,124.34,123.64,124.26,25265.0,119.1509,119.6996,119.0257,119.6226,25265.0
2016-11-21 12:30:00,124.29,124.4,123.86,123.86,19424.0,119.6515,119.7574,119.2375,119.2375,19424.0
2016-11-21 13:00:00,123.87,123.95,123.27,123.3,24960.0,119.2471,119.3242,118.6695,118.6984,24960.0
2016-11-21 13:30:00,123.35,123.38,123.18,123.34,28935.0,118.7466,118.7754,118.5829,118.7369,28935.0
2016-11-21 14:00:00,123.27,123.41,123.27,123.41,12401.0,118.6695,118.8043,118.6695,118.8043,12401.0
2016-11-21 14:30:00,123.38,123.4,123.07,123.14,8631.0,118.7754,118.7947,118.477,118.5444,8631.0
2016-11-21 15:00:00,123.17,123.27,123.02,123.06,25010.0,118.5733,118.6695,118.4289,118.4674,25010.0
2016-11-21 15:30:00,123.04,123.1,122.85,123.05,126511.0,118.4481,118.5059,118.2652,118.4577,126511.0
2016-11-22 09:30:00,123.1,123.48,122.25,122.35,40598.0,118.5059,118.8717,117.6876,117.7839,40598.0
2016-11-22 10:00:00,122.24,123.0,122.17,122.96,32656.0,117.678,118.4096,117.6106,118.3711,32656.0
2016-11-22 10:30:00,122.93,123.04,121.92,121.99,36591.0,118.3422,118.4481,117.3699,117.4373,36591.0
2016-11-22 11:00:00,121.93,122.01,121.0,121.09,65201.0,117.3795,117.4566,116.4843,116.5709,65201.0
2016-11-22 11:30:00,120.98,121.45,120.78,121.18,26164.0,116.465,116.9175,116.2725,116.6575,26164.0
2016-11-22 12:00:00,121.15,121.42,121.06,121.39,45707.0,116.6287,116.8886,116.542,116.8597,45707.0
2016-11-22 12:30:00,121.34,121.68,121.3,121.61,17506.0,116.8116,117.1389,116.7731,117.0715,17506.0
2016-11-22 13:00:00,121.61,121.62,121.41,121.46,19214.0,117.0715,117.0811,116.879,116.9271,19214.0
2016-11-22 13:30:00,121.47,121.61,121.31,121.31,22398.0,116.9367,117.0715,116.7827,116.7827,22398.0
2016-11-22 14:00:00,121.32,121.41,120.99,121.07,22962.0,116.7923,116.879,116.4746,116.5516,22962.0
2016-11-22 14:30:00,121.07,121.43,121.07,121.39,17566.0,116.5516,116.8982,116.5516,116.8597,17566.0
2016-11-22 15:00:00,121.43,121.58,121.31,121.45,29211.0,116.8982,117.0426,116.7827,116.9175,29211.0
2016-11-22 15:30:00,121.46,121.54,121.05,121.3,78724.0,116.9271,117.0041,116.5324,116.7731,78724.0
2016-11-23 09:30:00,120.19,121.46,120.05,120.26,31548.0,115.7045,116.9271,115.5697,115.7719,31548.0
2016-11-23 10:00:00,120.55,120.83,120.22,120.62,21070.0,116.051,116.3206,115.7334,116.1184,21070.0
2016-11-23 10:30:00,120.67,121.27,120.36,121.25,39726.0,116.1666,116.7442,115.8681,116.7249,39726.0
2016-11-23 11:00:00,121.32,121.38,120.84,120.96,8979.0,116.7923,116.8501,116.3302,116.4457,8979.0
2016-11-23 11:30:00,120.97,121.52,120.97,121.52,5576.0,116.4554,116.9848,116.4554,116.9848,5576.0
2016-11-23 12:00:00,121.57,121.86,121.49,121.76,13475.0,117.033,117.3122,116.956,117.2159,13475.0
2016-11-23 12:30:00,121.78,122.16,121.78,121.83,11751.0,117.2351,117.601,117.2351,117.2833,11751.0
2016-11-23 13:00:00,121.79,121.92,121.7,121.88,6365.0,117.2448,117.3699,117.1581,117.3314,6365.0
2016-11-23 13:30:00,121.84,121.85,121.48,121.77,7864.0,117.2929,117.3025,116.9463,117.2255,7864.0
2016-11-23 14:00:00,121.77,121.92,121.6,121.75,10906.0,117.2255,117.3699,117.0619,117.2063,10906.0
2016-11-23 14:30:00,121.76,122.0,121.74,121.9,7236.0,117.2159,117.4469,117.1966,117.3507,7236.0
2016-11-23 15:00:00,121.92,122.16,121.92,122.15,9756.0,117.3699,117.601,117.3699,117.5913,9756.0
2016-11-23 15:30:00,122.16,122.36,122.02,122.1,58442.0,117.601,117.7935,117.4662,117.5432,58442.0
2016-11-25 09:30:00,122.51,123.15,122.42,123.0,9866.0,117.9379,118.554,117.8513,118.4096,9866.0
2016-11-25 10:00:00,123.01,123.1,122.71,123.02,9755.0,118.4192,118.5059,118.1304,118.4289,9755.0
2016-11-25 10:30:00,123.14,123.25,122.96,123.15,7771.0,118.5444,118.6503,118.3711,118.554,7771.0
2016-11-25 11:00:00,123.15,123.24,122.79,122.88,19162.0,118.554,118.6407,118.2075,118.2941,19162.0
2016-11-25 11:30:00,122.9,123.46,122.9,123.36,10955.0,118.3133,118.8524,118.3133,118.7562,10955.0
2016-11-25 12:00:00,123.31,123.31,122.87,123.04,13037.0,118.708,118.708,118.2845,118.4481,13037.0
2016-11-25 12:30:00,123.02,123.19,122.94,123.12,34375.0,118.4289,118.5925,118.3519,118.5251,34375.0
2016-11-28 09:30:00,122.65,123.05,121.74,122.84,32642.0,118.0727,118.4577,117.1966,118.2556,32642.0
2016-11-28 10:00:00,122.83,122.83,121.92,121.93,21266.0,118.246,118.246,117.3699,117.3795,21266.0
2016-11-28 10:30:00,121.9,122.11,121.75,121.75,10853.0,117.3507,117.5528,117.2063,117.2063,10853.0
2016-11-28 11:00:00,121.75,122.26,121.69,122.24,19168.0,117.2063,117.6972,117.1485,117.678,19168.0
2016-11-28 11:30:00,122.16,122.32,121.96,121.96,17205.0,117.601,117.755,117.4084,117.4084,17205.0
2016-11-28 12:00:00,121.98,122.57,121.98,122.56,19635.0,117.4277,117.9957,117.4277,117.986,19635.0
2016-11-28 12:30:00,122.56,122.81,122.53,122.64,20740.0,117.986,118.2267,117.9572,118.063,20740.0
2016-11-28 13:00:00,122.65,122.83,122.55,122.73,35241.0,118.0727,118.246,117.9764,118.1497,35241.0
2016-11-28 13:30:00,122.76,122.76,122.41,122.54,16355.0,118.1786,118.1786,117.8416,117.9668,16355.0
2016-11-28 14:00:00,122.58,122.69,122.44,122.48,22212.0,118.0053,118.1112,117.8705,117.909,22212.0
2016-11-28 14:30:00,122.48,122.89,122.48,122.85,28613.0,117.909,118.3037,117.909,118.2652,28613.0
2016-11-28 15:00:00,122.85,123.06,122.82,122.85,33344.0,118.2652,118.4674,118.2363,118.2652,33344.0
2016-11-28 15:30:00,122.86,122.98,122.61,122.79,151196.0,118.2748,118.3904,118.0342,118.2075,151196.0
2016-11-29 09:30:00,122.2,123.34,121.98,123.07,24773.0,117.735,118.8333,117.523,118.5732,24773.0
2016-11-29 10:00:00,123.13,123.59,122.89,123.09,18899.0,118.631,119.0742,118.3998,118.5925,18899.0
2016-11-29 10:30:00,123.22,123.53,122.97,123.29,18588.0,118.7177,119.0164,118.4768,118.7851,18588.0
2016-11-29 11:00:00,123.25,123.73,123.2,123.46,17320.0,118.7466,119.2091,118.6984,118.9489,17320.0
2016-11-29 11:30:00,123.46,123.62,123.26,123.36,13663.0,118.9489,119.1031,118.7562,118.8526,13663.0
2016-11-29 12:00:00,123.42,123.61,123.25,123.35,10240.0,118.9104,119.0935,118.7466,118.843,10240.0
2016-11-29 12:30:00,123.3,123.47,123.17,123.47,8616.0,118.7948,118.9586,118.6695,118.9586,8616.0
2016-11-29 13:00:00,123.51,123.53,123.29,123.4,10000.0,118.9971,119.0164,118.7851,118.8911,10000.0
2016-11-29 13:30:00,123.28,123.37,123.2,123.23,16492.0,118.7755,118.8622,118.6984,118.7273,16492.0
2016-11-29 14:00:00,123.25,123.29,123.14,123.29,17304.0,118.7466,118.7851,118.6406,118.7851,17304.0
2016-11-29 14:30:00,123.29,123.5,123.19,123.32,21049.0,118.7851,118.9875,118.6888,118.814,21049.0
2016-11-29 15:00:00,123.3,123.42,123.27,123.41,27511.0,118.7948,118.9104,118.7659,118.9008,27511.0
2016-11-29 15:30:00,123.41,123.41,123.08,123.2,54975.0,118.9008,118.9008,118.5828,118.6984,54975.0
2016-11-30 09:30:00,122.96,123.54,121.84,122.04,28206.0,118.4672,119.026,117.3881,117.5808,28206.0
2016-11-30 10:00:00,122.09,122.89,122.07,122.67,26925.0,117.629,118.3998,117.6097,118.1878,26925.0
2016-11-30 10:30:00,122.63,122.95,122.33,122.67,28076.0,118.1493,118.4576,117.8602,118.1878,28076.0
2016-11-30 11:00:00,122.7,123.22,122.52,122.89,16838.0,118.2167,118.7177,118.0433,118.3998,16838.0
2016-11-30 11:30:00,122.93,123.26,122.59,122.91,49971.0,118.4383,118.7562,118.1107,118.419,49971.0
2016-11-30 12:00:00,122.9,123.44,122.89,123.3,18553.0,118.4094,118.9297,118.3998,118.7948,18553.0
2016-11-30 12:30:00,123.38,123.38,123.0,123.16,19651.0,118.8719,118.8719,118.5057,118.6599,19651.0
2016-11-30 13:00:00,123.12,123.27,123.1,123.23,10628.0,118.6214,118.7659,118.6021,118.7273,10628.0
2016-11-30 13:30:00,123.24,123.29,122.98,122.99,8229.0,118.737,118.7851,118.4865,118.4961,8229.0
2016-11-30 14:00:00,123.03,123.17,122.77,122.85,25824.0,118.5346,118.6695,118.2841,118.3612,25824.0
2016-11-30 14:30:00,122.84,122.95,122.59,122.75,17284.0,118.3516,118.4576,118.1107,118.2649,17284.0
2016-11-30 15:00:00,122.63,123.27,122.62,123.21,20743.0,118.1493,118.7659,118.1396,118.7081,20743.0
2016-11-30 15:30:00,123.19,123.34,123.05,123.05,119516.0,118.6888,118.8333,118.5539,118.5539,119516.0
2016-12-01 09:30:00,123.28,126.27,123.06,126.21,106823.0,118.7755,121.6563,118.5635,121.5985,106823.0
2016-12-01 10:00:00,126.27,126.55,125.1,125.42,72651.0,121.6563,121.926,120.529,120.8373,72651.0
2016-12-01 10:30:00,125.39,125.53,124.53,124.99,53374.0,120.8084,120.9433,119.9798,120.423,53374.0
2016-12-01 11:00:00,124.91,124.91,124.15,124.72,43993.0,120.346,120.346,119.6137,120.1629,43993.0
2016-12-01 11:30:00,124.69,124.94,124.36,124.81,17456.0,120.134,120.3749,119.816,120.2496,17456.0
2016-12-01 12:00:00,124.78,124.78,124.39,124.43,46536.0,120.2207,120.2207,119.845,119.8835,46536.0
2016-12-01 12:30:00,124.46,124.55,124.35,124.39,40970.0,119.9124,119.9991,119.8064,119.845,40970.0
2016-12-01 13:00:00,124.39,124.39,123.99,124.03,20154.0,119.845,119.845,119.4596,119.4981,20154.0
2016-12-01 13:30:00,124.0,124.14,123.5,123.5,14328.0,119.4692,119.6041,118.9875,118.9875,14328.0
2016-12-01 14:00:00,123.5,123.73,123.24,123.68,18993.0,118.9875,119.2091,118.737,119.1609,18993.0
2016-12-01 14:30:00,123.68,124.29,123.68,124.26,24880.0,119.1609,119.7486,119.1609,119.7197,24880.0
2016-12-01 15:00:00,124.24,124.66,124.24,124.4,67986.0,119.7004,120.1051,119.7004,119.8546,67986.0
2016-12-01 15:30:00,124.37,124.37,123.79,124.12,65096.0,119.8257,119.8257,119.2669,119.5848,65096.0
2016-12-02 09:30:00,124.63,126.46,123.4,125.98,100179.0,120.0762,121.8393,118.8911,121.3769,100179.0
2016-12-02 10:00:00,125.73,126.0,125.47,125.75,21939.0,121.136,121.3961,120.8855,121.1553,21939.0
2016-12-02 10:30:00,125.74,127.37,125.64,127.37,43794.0,121.1456,122.7161,121.0493,122.7161,43794.0
2016-12-02 11:00:00,127.37,128.08,126.8,127.02,85934.0,122.7161,123.4001,122.1669,122.3789,85934.0
2016-12-02 11:30:00,127.07,127.47,126.61,126.79,51384.0,122.427,122.8124,121.9838,122.1573,51384.0
2016-12-02 12:00:00,126.78,126.99,126.59,126.89,28063.0,122.1476,122.35,121.9646,122.2536,28063.0
2016-12-02 12:30:00,126.86,126.95,126.3,126.44,50612.0,122.2247,122.3114,121.6852,121.82,50612.0
2016-12-02 13:00:00,126.5,126.5,125.14,125.15,19453.0,121.8779,121.8779,120.5675,120.5772,19453.0
2016-12-02 13:30:00,125.09,125.24,124.68,124.78,74357.0,120.5194,120.6639,120.1244,120.2207,74357.0
2016-12-02 14:00:00,124.79,124.93,124.58,124.85,21157.0,120.2303,120.3652,120.028,120.2881,21157.0
2016-12-02 14:30:00,124.9,124.9,124.47,124.5,18599.0,120.3363,120.3363,119.922,119.9509,18599.0
2016-12-02 15:00:00,124.5,124.62,124.48,124.6,28101.0,119.9509,120.0665,119.9317,120.0473,28101.0
2016-12-02 15:30:00,124.58,124.73,124.41,124.61,94162.0,120.028,120.1725,119.8642,120.0569,94162.0
2016-12-05 09:30:00,124.98,125.68,123.58,123.62,87713.0,120.4134,121.0878,119.0645,119.1031,87713.0
2016-12-05 10:00:00,123.6,123.79,122.35,122.36,106930.0,119.0838,119.2669,117.8795,117.8891,106930.0
2016-12-05 10:30:00,122.46,123.2,122.31,123.17,91243.0,117.9855,118.6984,117.841,118.6695,91243.0
2016-12-05 11:00:00,123.06,124.41,123.0,124.15,61362.0,118.5635,119.8642,118.5057,119.6137,61362.0
2016-12-05 11:30:00,124.06,125.12,124.06,125.05,66256.0,119.527,120.5483,119.527,120.4808,66256.0
2016-12-05 12:00:00,125.07,125.2,124.59,124.97,27406.0,120.5001,120.6254,120.0376,120.4038,27406.0
2016-12-05 12:30:00,124.93,124.98,124.24,124.5,22034.0,120.3652,120.4134,119.7004,119.9509,22034.0
2016-12-05 13:00:00,124.53,124.6,124.24,124.28,20830.0,119.9798,120.0473,119.7004,119.739,20830.0
2016-12-05 13:30:00,124.27,124.31,124.05,124.27,20568.0,119.7293,119.7679,119.5174,119.7293,20568.0
2016-12-05 14:00:00,124.21,124.25,123.87,123.9,21302.0,119.6715,119.7101,119.344,119.3729,21302.0
2016-12-05 14:30:00,123.96,124.15,123.86,123.95,22709.0,119.4307,119.6137,119.3343,119.421,22709.0
2016-12-05 15:00:00,123.99,124.58,123.91,124.43,40842.0,119.4596,120.028,119.3825,119.8835,40842.0
2016-12-05 15:30:00,124.44,125.04,124.37,124.79,129988.0,119.8931,120.4712,119.8257,120.2303,129988.0
2016-12-06 09:30:00,125.35,126.21,124.94,125.12,42318.0,120.7699,121.5985,120.3749,120.5483,42318.0
2016-12-06 10:00:00,125.25,125.96,125.06,125.6,26645.0,120.6735,121.3576,120.4905,121.0107,26645.0
2016-12-06 10:30:00,125.56,125.76,125.46,125.76,34357.0,120.9722,121.1649,120.8759,121.1649,34357.0
2016-12-06 11:00:00,125.75,125.75,125.43,125.5,70971.0,121.1553,121.1553,120.847,120.9144,70971.0
2016-12-06 11:30:00,125.48,126.29,125.48,126.17,30938.0,120.8951,121.6755,120.8951,121.5599,30938.0
2016-12-06 12:00:00,126.11,126.18,125.77,125.77,25097.0,121.5021,121.5695,121.1745,121.1745,25097.0
2016-12-06 12:30:00,125.77,125.86,125.64,125.78,12314.0,121.1745,121.2612,121.0493,121.1842,12314.0
2016-12-06 13:00:00,125.83,125.92,125.64,125.72,13015.0,121.2323,121.319,121.0493,121.1264,13015.0
2016-12-06 13:30:00,125.71,125.8,125.45,125.73,26752.0,121.1167,121.2034,120.8662,121.136,26752.0
2016-12-06 14:00:00,125.67,125.74,125.58,125.6,35050.0,121.0782,121.1456,120.9915,121.0107,35050.0
2016-12-06 14:30:00,125.62,126.15,125.62,126.05,23100.0,121.03,121.5406,121.03,121.4443,23100.0
2016-12-06 15:00:00,126.03,126.16,126.0,126.0,15754.0,121.425,121.5503,121.3961,121.3961,15754.0
2016-12-06 15:30:00,126.03,126.52,126.02,126.38,137576.0,121.425,121.8971,121.4154,121.7622,137576.0
2016-12-07 09:30:00,126.87,127.31,125.75,126.31,52693.0,122.2343,122.6583,121.1553,121.6948,52693.0
2016-12-07 10:00:00,126.24,126.47,125.86,126.31,17169.0,121.6274,121.849,121.2612,121.6948,17169.0
2016-12-07 10:30:00,126.32,126.51,126.13,126.36,20513.0,121.7044,121.8875,121.5214,121.743,20513.0
2016-12-07 11:00:00,126.36,126.46,125.68,126.21,20195.0,121.743,121.8393,121.0878,121.5985,20195.0
2016-12-07 11:30:00,126.21,126.95,126.03,126.88,27389.0,121.5985,122.3114,121.425,122.244,27389.0
2016-12-07 12:00:00,126.91,126.93,126.57,126.87,14947.0,122.2729,122.2921,121.9453,122.2343,14947.0
2016-12-07 12:30:00,126.9,126.95,126.62,126.9,15661.0,122.2632,122.3114,121.9935,122.2632,15661.0
2016-12-07 13:00:00,126.95,127.84,126.95,127.65,23909.0,122.3114,123.1689,122.3114,122.9858,23909.0
2016-12-07 13:30:00,127.56,127.65,127.29,127.53,25873.0,122.8991,122.9858,122.639,122.8702,25873.0
2016-12-07 14:00:00,127.57,127.85,127.4,127.71,29466.0,122.9088,123.1785,122.745,123.0436,29466.0
2016-12-07 14:30:00,127.7,127.94,127.58,127.89,14691.0,123.034,123.2652,122.9184,123.2171,14691.0
2016-12-07 15:00:00,127.82,127.92,121.71,122.5,1014594.0,123.1496,123.246,117.2629,118.024,1014594.0
2016-12-07 15:30:00,122.76,122.87,109.7,111.3,3345159.0,118.2745,118.3805,105.6917,107.2332,3345159.0
2016-12-08 09:30:00,116.46,116.46,113.77,114.0,1013215.0,112.2047,112.2047,109.613,109.8346,1013215.0
2016-12-08 10:00:00,114.0,115.66,113.04,114.18,509892.0,109.8346,111.4339,108.9097,110.008,509892.0
2016-12-08 10:30:00,114.14,115.04,113.05,113.99,355562.0,109.9695,110.8366,108.9193,109.825,355562.0
2016-12-08 11:00:00,114.08,114.57,113.87,114.19,242219.0,109.9117,110.3838,109.7093,110.0176,242219.0
2016-12-08 11:30:00,114.19,115.65,113.94,115.53,357564.0,110.0176,111.4243,109.7768,111.3087,357564.0
2016-12-08 12:00:00,115.55,115.71,113.92,114.12,436088.0,111.328,111.4821,109.7575,109.9502,436088.0
2016-12-08 12:30:00,114.13,114.14,112.48,112.94,237762.0,109.9598,109.9695,108.3701,108.8133,237762.0
2016-12-08 13:00:00,112.95,113.02,109.38,112.28,422196.0,108.823,108.8904,105.3834,108.1774,422196.0
2016-12-08 13:30:00,112.3,112.68,111.78,112.59,305262.0,108.1967,108.5628,107.6957,108.4761,305262.0
2016-12-08 14:00:00,112.56,112.97,111.68,111.9,217998.0,108.4472,108.8422,107.5994,107.8113,217998.0
2016-12-08 14:30:00,111.9,112.09,111.67,111.94,197970.0,107.8113,107.9944,107.5897,107.8499,197970.0
2016-12-08 15:00:00,111.96,112.11,111.51,112.04,332059.0,107.8691,108.0136,107.4356,107.9462,332059.0
2016-12-08 15:30:00,112.06,113.05,111.83,112.42,427132.0,107.9655,108.9193,107.7439,108.3123,427132.0
2016-12-09 09:30:00,112.48,113.11,112.16,112.63,280600.0,108.3701,108.9771,108.0618,108.5146,280600.0
2016-12-09 10:00:00,112.59,112.6,111.73,111.84,272576.0,108.4761,108.4857,107.6475,107.7535,272576.0
2016-12-09 10:30:00,111.92,112.02,109.25,109.88,252525.0,107.8306,107.9269,105.2581,105.8651,252525.0
2016-12-09 11:00:00,109.89,112.3,109.8,111.5,253775.0,105.8748,108.1967,105.7881,107.4259,253775.0
2016-12-09 11:30:00,111.5,111.82,110.37,111.47,116594.0,107.4259,107.7342,106.3372,107.397,116594.0
2016-12-09 12:00:00,111.48,112.63,111.2,112.63,82766.0,107.4067,108.5146,107.1369,108.5146,82766.0
2016-12-09 12:30:00,112.62,112.83,112.18,112.18,55668.0,108.505,108.7073,108.0811,108.0811,55668.0
2016-12-09 13:00:00,112.21,112.32,110.96,110.96,97161.0,108.11,108.216,106.9057,106.9057,97161.0
2016-12-09 13:30:00,110.99,111.98,110.86,111.89,72855.0,106.9346,107.8884,106.8093,107.8017,72855.0
2016-12-09 14:00:00,111.91,112.03,111.68,111.68,80215.0,107.821,107.9366,107.5994,107.5994,80215.0
2016-12-09 14:30:00,111.73,111.82,111.63,111.66,153813.0,107.6475,107.7342,107.5512,107.5801,153813.0
2016-12-09 15:00:00,111.65,112.1,111.65,111.98,211508.0,107.5705,108.004,107.5705,107.8884,211508.0
2016-12-09 15:30:00,111.96,112.09,111.93,112.02,367949.0,107.8691,107.9944,107.8402,107.9269,367949.0
2016-12-12 09:30:00,112.5,113.0,111.87,112.52,201386.0,108.3894,108.8711,107.7824,108.4087,201386.0
2016-12-12 10:00:00,112.54,112.68,110.8,110.84,275202.0,108.4279,108.5628,106.7515,106.7901,275202.0
2016-12-12 10:30:00,110.94,111.77,110.73,111.51,75838.0,106.8864,107.6861,106.6841,107.4356,75838.0
2016-12-12 11:00:00,111.53,112.08,111.48,111.48,67386.0,107.4548,107.9847,107.4067,107.4067,67386.0
2016-12-12 11:30:00,111.48,112.04,111.36,111.8,38346.0,107.4067,107.9462,107.2911,107.715,38346.0
2016-12-12 12:00:00,111.82,111.91,111.55,111.84,36983.0,107.7342,107.821,107.4741,107.7535,36983.0
2016-12-12 12:30:00,111.71,111.95,111.7,111.83,29457.0,107.6283,107.8595,107.6186,107.7439,29457.0
2016-12-12 13:00:00,111.83,112.06,111.79,111.91,39539.0,107.7439,107.9655,107.7053,107.821,39539.0
2016-12-12 13:30:00,111.9,112.26,111.7,112.01,60007.0,107.8113,108.1582,107.6186,107.9173,60007.0
2016-12-12 14:00:00,112.1,112.17,111.91,112.0,64964.0,108.004,108.0715,107.821,107.9077,64964.0
2016-12-12 14:30:00,111.98,112.11,111.91,111.97,57654.0,107.8884,108.0136,107.821,107.8788,57654.0
2016-12-12 15:00:00,111.98,112.22,111.93,112.2,86280.0,107.8884,108.1196,107.8402,108.1004,86280.0
2016-12-12 15:30:00,112.2,112.21,111.87,111.94,206070.0,108.1004,108.11,107.7824,107.8499,206070.0
2016-12-13 09:30:00,112.39,112.44,110.84,111.06,198115.0,108.2834,108.3316,106.7901,107.002,198115.0
2016-12-13 10:00:00,111.06,111.62,109.74,110.8,133734.0,107.002,107.5416,105.7302,106.7515,133734.0
2016-12-13 10:30:00,110.73,110.93,110.41,110.74,64521.0,106.6841,106.8768,106.3758,106.6937,64521.0
2016-12-13 11:00:00,110.76,111.02,110.57,111.02,97406.0,106.713,106.9635,106.5299,106.9635,97406.0
2016-12-13 11:30:00,111.0,111.21,110.7,110.81,43090.0,106.9442,107.1465,106.6552,106.7611,43090.0
2016-12-13 12:00:00,110.87,111.05,110.62,110.62,56599.0,106.819,106.9924,106.5781,106.5781,56599.0
2016-12-13 12:30:00,110.63,110.77,110.53,110.76,42004.0,106.5877,106.7226,106.4914,106.713,42004.0
2016-12-13 13:00:00,110.76,110.94,110.41,110.5,94321.0,106.713,106.8864,106.3758,106.4625,94321.0
2016-12-13 13:30:00,110.51,110.53,109.84,110.1,133129.0,106.4721,106.4914,105.8266,106.0771,133129.0
2016-12-13 14:00:00,110.19,110.39,109.41,109.55,166465.0,106.1638,106.3565,105.4123,105.5472,166465.0
2016-12-13 14:30:00,109.58,109.7,108.79,108.94,163199.0,105.5761,105.6917,104.815,104.9595,163199.0
2016-12-13 15:00:00,108.94,109.03,107.87,108.64,302564.0,104.9595,105.0462,103.9286,104.6704,302564.0
2016-12-13 15:30:00,108.64,109.55,108.48,108.99,384826.0,104.6704,105.5472,104.5163,105.0076,384826.0
2016-12-14 09:30:00,107.13,107.88,99.72,103.59,1843589.0,103.2156,103.9382,96.0764,99.805,1843589.0
2016-12-14 10:00:00,103.59,104.01,102.64,103.07,448344.0,99.805,100.2096,98.8897,99.304,448344.0
2016-12-14 10:30:00,103.04,103.33,101.42,102.99,651200.0,99.2751,99.5545,97.7142,99.2269,651200.0
2016-12-14 11:00:00,102.85,103.0,101.39,101.95,435654.0,99.092,99.2365,97.6853,98.2249,435654.0
2016-12-14 11:30:00,101.94,103.0,101.34,102.84,253480.0,98.2152,99.2365,97.6372,99.0824,253480.0
2016-12-14 12:00:00,102.81,103.02,101.9,102.35,180408.0,99.0535,99.2558,98.1767,98.6103,180408.0
2016-12-14 12:30:00,102.23,102.61,101.79,102.5,166434.0,98.4946,98.8608,98.0707,98.7548,166434.0
2016-12-14 13:00:00,102.52,102.53,102.01,102.2,116380.0,98.7741,98.7837,98.2827,98.4657,116380.0
2016-12-14 13:30:00,102.19,102.54,101.68,101.93,162798.0,98.4561,98.7933,97.9647,98.2056,162798.0
2016-12-14 14:00:00,101.87,102.53,101.59,101.64,202567.0,98.1478,98.7837,97.878,97.9262,202567.0
2016-12-14 14:30:00,101.66,102.0,100.81,101.03,264710.0,97.9455,98.2731,97.1265,97.3385,264710.0
2016-12-14 15:00:00,101.01,101.69,100.34,101.16,639138.0,97.3192,97.9744,96.6737,97.4637,639138.0
2016-12-14 15:30:00,101.15,101.72,100.35,101.55,1120519.0,97.4541,98.0033,96.6833,97.8395,1120519.0
2016-12-15 09:30:00,102.51,105.94,102.13,105.76,280424.0,98.7644,102.0691,98.3983,101.8957,280424.0
2016-12-15 10:00:00,105.84,107.75,105.48,107.23,546631.0,101.9727,103.813,101.6259,103.312,546631.0
2016-12-15 10:30:00,107.25,108.36,107.2,108.34,197928.0,103.3312,104.4007,103.2831,104.3814,197928.0
2016-12-15 11:00:00,108.37,108.68,107.46,108.31,197623.0,104.4103,104.709,103.5336,104.3525,197623.0
2016-12-15 11:30:00,108.31,108.76,107.81,108.35,188973.0,104.3525,104.7861,103.8708,104.391,188973.0
2016-12-15 12:00:00,108.38,108.39,107.76,108.28,132407.0,104.4199,104.4296,103.8226,104.3236,132407.0
2016-12-15 12:30:00,108.25,108.31,107.72,107.92,81310.0,104.2947,104.3525,103.7841,103.9767,81310.0
2016-12-15 13:00:00,107.85,108.06,107.76,107.99,76566.0,103.9093,104.1116,103.8226,104.0442,76566.0
2016-12-15 13:30:00,108.02,108.15,107.79,108.0,102034.0,104.0731,104.1983,103.8515,104.0538,102034.0
2016-12-15 14:00:00,107.97,108.03,107.77,107.92,108459.0,104.0249,104.0827,103.8322,103.9767,108459.0
2016-12-15 14:30:00,107.96,108.05,107.9,107.92,124352.0,104.0153,104.102,103.9575,103.9767,124352.0
2016-12-15 15:00:00,107.95,108.9,107.92,108.42,198835.0,104.0056,104.9209,103.9767,104.4585,198835.0
2016-12-15 15:30:00,108.34,108.66,108.3,108.55,399351.0,104.3814,104.6897,104.3429,104.5837,399351.0
2016-12-16 09:30:00,108.7,109.8,107.77,107.81,177125.0,104.7282,105.7881,103.8322,103.8708,177125.0
2016-12-16 10:00:00,107.86,108.42,107.18,108.02,651826.0,103.9189,104.4585,103.2638,104.0731,651826.0
2016-12-16 10:30:00,108.03,108.41,107.64,108.15,186987.0,104.0827,104.4488,103.707,104.1983,186987.0
2016-12-16 11:00:00,108.08,108.3,107.7,107.7,100253.0,104.1309,104.3429,103.7648,103.7648,100253.0
2016-12-16 11:30:00,107.7,107.81,107.25,107.44,78153.0,103.7648,103.8708,103.3312,103.5143,78153.0
2016-12-16 12:00:00,107.45,107.56,107.19,107.33,69686.0,103.5239,103.6299,103.2734,103.4083,69686.0
2016-12-16 12:30:00,107.3,107.57,107.22,107.25,75971.0,103.3794,103.6395,103.3023,103.3312,75971.0
2016-12-16 13:00:00,107.22,107.24,106.65,106.91,74860.0,103.3023,103.3216,102.7531,103.0036,74860.0
2016-12-16 13:30:00,106.91,107.31,106.87,107.12,42295.0,103.0036,103.389,102.9651,103.206,42295.0
2016-12-16 14:00:00,107.15,107.58,107.13,107.29,40469.0,103.2349,103.6492,103.2156,103.3698,40469.0
2016-12-16 14:30:00,107.35,107.35,107.0,107.16,32107.0,103.4276,103.4276,103.0904,103.2445,32107.0
2016-12-16 15:00:00,107.16,107.16,106.93,107.01,55533.0,103.2445,103.2445,103.0229,103.1,55533.0
2016-12-16 15:30:00,106.98,107.31,106.8,107.1,220258.0,103.0711,103.389,102.8977,103.1867,220258.0
2016-12-19 09:30:00,106.81,107.85,106.81,107.23,45640.0,102.9073,103.9093,102.9073,103.312,45640.0
2016-12-19 10:00:00,107.18,107.29,106.43,106.43,48737.0,103.2638,103.3698,102.5412,102.5412,48737.0
2016-12-19 10:30:00,106.38,106.72,106.24,106.56,54002.0,102.493,102.8206,102.3581,102.6664,54002.0
2016-12-19 11:00:00,106.56,106.65,106.05,106.1,37221.0,102.6664,102.7531,102.1751,102.2232,37221.0
2016-12-19 11:30:00,106.13,106.24,105.69,106.23,50528.0,102.2521,102.3581,101.8282,102.3485,50528.0
2016-12-19 12:00:00,106.24,106.61,106.15,106.56,72222.0,102.3581,102.7146,102.2714,102.6664,72222.0
2016-12-19 12:30:00,106.5,106.88,106.47,106.88,47394.0,102.6086,102.9747,102.5797,102.9747,47394.0
2016-12-19 13:00:00,106.88,106.91,106.7,106.89,21240.0,102.9747,103.0036,102.8013,102.9844,21240.0
2016-12-19 13:30:00,106.86,106.86,106.31,106.43,45028.0,102.9555,102.9555,102.4256,102.5412,45028.0
2016-12-19 14:00:00,106.36,106.5,106.21,106.38,30713.0,102.4737,102.6086,102.3292,102.493,30713.0
2016-12-19 14:30:00,106.38,106.39,106.02,106.32,42873.0,102.493,102.5026,102.1462,102.4352,42873.0
2016-12-19 15:00:00,106.3,106.31,106.08,106.27,41696.0,102.4159,102.4256,102.204,102.387,41696.0
2016-12-19 15:30:00,106.26,106.69,106.14,106.64,159363.0,102.3774,102.7917,102.2618,102.7435,159363.0
2016-12-20 09:30:00,107.1,107.43,106.33,106.87,50088.0,103.1867,103.5046,102.4448,102.9651,50088.0
2016-12-20 10:00:00,106.96,107.12,106.7,107.0,33913.0,103.0518,103.206,102.8013,103.0904,33913.0
2016-12-20 10:30:00,106.95,107.18,106.8,107.02,31729.0,103.0422,103.2638,102.8977,103.1096,31729.0
2016-12-20 11:00:00,106.98,107.44,106.96,107.12,30865.0,103.0711,103.5143,103.0518,103.206,30865.0
2016-12-20 11:30:00,107.13,107.25,106.77,106.78,21701.0,103.2156,103.3312,102.8688,102.8784,21701.0
2016-12-20 12:00:00,106.78,106.85,106.41,106.41,26028.0,102.8784,102.9458,102.5219,102.5219,26028.0
2016-12-20 12:30:00,106.44,106.5,106.3,106.36,22403.0,102.5508,102.6086,102.4159,102.4737,22403.0
2016-12-20 13:00:00,106.43,106.74,106.42,106.64,18477.0,102.5412,102.8399,102.5316,102.7435,18477.0
2016-12-20 13:30:00,106.64,106.72,106.62,106.68,13545.0,102.7435,102.8206,102.7242,102.7821,13545.0
2016-12-20 14:00:00,106.69,107.0,106.62,106.92,28450.0,102.7917,103.0904,102.7242,103.0133,28450.0
2016-12-20 14:30:00,106.96,106.99,106.81,106.95,18062.0,103.0518,103.0807,102.9073,103.0422,18062.0
2016-12-20 15:00:00,106.96,107.06,106.64,106.72,35262.0,103.0518,103.1482,102.7435,102.8206,35262.0
2016-12-20 15:30:00,106.7,106.71,106.22,106.37,187181.0,102.8013,102.811,102.3389,102.4834,187181.0
2016-12-21 09:30:00,106.45,106.89,105.6,105.6,27855.0,102.5605,102.9844,101.7415,101.7415,27855.0
2016-12-21 10:00:00,105.66,106.68,105.66,106.22,29650.0,101.7993,102.7821,101.7993,102.3389,29650.0
2016-12-21 10:30:00,106.12,106.69,106.12,106.58,49504.0,102.2425,102.7917,102.2425,102.6857,49504.0
2016-12-21 11:00:00,106.6,106.65,106.46,106.65,23238.0,102.705,102.7531,102.5701,102.7531,23238.0
2016-12-21 11:30:00,106.65,106.73,106.35,106.51,57034.0,102.7531,102.8302,102.4641,102.6183,57034.0
2016-12-21 12:00:00,106.51,107.13,106.5,107.03,45578.0,102.6183,103.2156,102.6086,103.1193,45578.0
2016-12-21 12:30:00,107.03,107.11,106.98,107.02,25702.0,103.1193,103.1963,103.0711,103.1096,25702.0
2016-12-21 13:00:00,106.98,107.0,106.81,106.83,19623.0,103.0711,103.0904,102.9073,102.9266,19623.0
2016-12-21 13:30:00,106.81,107.07,106.81,106.85,28627.0,102.9073,103.1578,102.9073,102.9458,28627.0
2016-12-21 14:00:00,106.86,107.06,106.78,107.06,21453.0,102.9555,103.1482,102.8784,103.1482,21453.0
2016-12-21 14:30:00,107.07,107.25,107.0,107.15,27826.0,103.1578,103.3312,103.0904,103.2349,27826.0
2016-12-21 15:00:00,107.15,107.22,106.98,106.99,25685.0,103.2349,103.3023,103.0711,103.0807,25685.0
2016-12-21 15:30:00,107.01,107.02,106.73,106.77,133480.0,103.1,103.1096,102.8302,102.8688,133480.0
2016-12-22 09:30:00,106.85,107.18,106.1,107.18,60213.0,102.9458,103.2638,102.2232,103.2638,60213.0
2016-12-22 10:00:00,107.14,107.59,106.76,107.31,35128.0,103.2252,103.6588,102.8591,103.389,35128.0
2016-12-22 10:30:00,107.33,107.63,107.07,107.13,17080.0,103.4083,103.6973,103.1578,103.2156,17080.0
2016-12-22 11:00:00,107.18,107.71,107.14,107.23,61749.0,103.2638,103.7744,103.2252,103.312,61749.0
2016-12-22 11:30:00,107.2,107.78,107.17,107.32,27058.0,103.2831,103.8419,103.2541,103.3987,27058.0
2016-12-22 12:00:00,107.3,107.3,106.36,106.72,32700.0,103.3794,103.3794,102.4737,102.8206,32700.0
2016-12-22 12:30:00,106.76,106.89,106.55,106.85,20218.0,102.8591,102.9844,102.6568,102.9458,20218.0
2016-12-22 13:00:00,106.85,106.86,106.43,106.46,12519.0,102.9458,102.9555,102.5412,102.5701,12519.0
2016-12-22 13:30:00,106.39,106.88,106.39,106.82,16994.0,102.5026,102.9747,102.5026,102.9169,16994.0
2016-12-22 14:00:00,106.79,107.17,106.78,107.11,24228.0,102.888,103.2541,102.8784,103.1963,24228.0
2016-12-22 14:30:00,107.12,107.15,106.83,106.88,26004.0,103.206,103.2349,102.9266,102.9747,26004.0
2016-12-22 15:00:00,106.9,107.2,106.84,107.07,55639.0,102.994,103.2831,102.9362,103.1578,55639.0
2016-12-22 15:30:00,107.08,107.14,106.71,106.81,148212.0,103.1674,103.2252,102.811,102.9073,148212.0
2016-12-23 09:30:00,107.25,107.44,106.49,107.16,56722.0,103.3312,103.5143,102.599,103.2445,56722.0
2016-12-23 10:00:00,107.16,108.4,107.16,108.3,38774.0,103.2445,104.4392,103.2445,104.3429,38774.0
2016-12-23 10:30:00,108.3,108.47,108.02,108.2,39921.0,104.3429,104.5066,104.0731,104.2465,39921.0
2016-12-23 11:00:00,108.19,108.19,107.47,107.78,42843.0,104.2369,104.2369,103.5432,103.8419,42843.0
2016-12-23 11:30:00,107.78,107.91,107.49,107.77,37368.0,103.8419,103.9671,103.5625,103.8322,37368.0
2016-12-23 12:00:00,107.78,107.91,107.55,107.67,70768.0,103.8419,103.9671,103.6203,103.7359,70768.0
2016-12-23 12:30:00,107.67,107.79,107.62,107.64,36062.0,103.7359,103.8515,103.6877,103.707,36062.0
2016-12-23 13:00:00,107.6,107.67,107.23,107.45,60026.0,103.6684,103.7359,103.312,103.5239,60026.0
2016-12-23 13:30:00,107.46,107.65,107.37,107.54,60712.0,103.5336,103.7166,103.4468,103.6106,60712.0
2016-12-23 14:00:00,107.54,107.86,107.53,107.77,52208.0,103.6106,103.9189,103.601,103.8322,52208.0
2016-12-23 14:30:00,107.75,108.03,107.65,107.99,48681.0,103.813,104.0827,103.7166,104.0442,48681.0
2016-12-23 15:00:00,107.99,108.05,107.86,107.92,32332.0,104.0442,104.102,103.9189,103.9767,32332.0
2016-12-23 15:30:00,107.91,108.09,107.76,107.96,59864.0,103.9671,104.1405,103.8226,104.0153,59864.0
2016-12-27 09:30:00,108.1,109.02,107.66,108.69,27900.0,104.1502,105.0366,103.7262,104.7186,27900.0
2016-12-27 10:00:00,108.64,108.75,107.69,107.92,27361.0,104.6704,104.7764,103.7551,103.9767,27361.0
2016-12-27 10:30:00,107.93,108.23,107.78,108.0,30652.0,103.9864,104.2754,103.8419,104.0538,30652.0
2016-12-27 11:00:00,108.04,108.13,107.11,107.12,36959.0,104.0924,104.1791,103.1963,103.206,36959.0
2016-12-27 11:30:00,107.12,107.4,106.81,107.33,24295.0,103.206,103.4757,102.9073,103.4083,24295.0
2016-12-27 12:00:00,107.36,107.49,107.22,107.41,16858.0,103.4372,103.5625,103.3023,103.4854,16858.0
2016-12-27 12:30:00,107.34,107.43,107.16,107.21,8700.0,103.4179,103.5046,103.2445,103.2927,8700.0
2016-12-27 13:00:00,107.19,107.32,107.1,107.32,15088.0,103.2734,103.3987,103.1867,103.3987,15088.0
2016-12-27 13:30:00,107.29,107.56,107.18,107.56,20906.0,103.3698,103.6299,103.2638,103.6299,20906.0
2016-12-27 14:00:00,107.55,107.55,107.11,107.14,9456.0,103.6203,103.6203,103.1963,103.2252,9456.0
2016-12-27 14:30:00,107.18,107.42,107.09,107.38,12595.0,103.2638,103.495,103.1771,103.4565,12595.0
2016-12-27 15:00:00,107.38,107.49,107.3,107.46,14748.0,103.4565,103.5625,103.3794,103.5336,14748.0
2016-12-27 15:30:00,107.47,107.48,107.13,107.19,37714.0,103.5432,103.5528,103.2156,103.2734,37714.0
2016-12-28 09:30:00,107.72,108.26,106.23,106.55,58822.0,103.7841,104.3043,102.3485,102.6568,58822.0
2016-12-28 10:00:00,106.5,106.84,106.19,106.42,43855.0,102.6086,102.9362,102.31,102.5316,43855.0
2016-12-28 10:30:00,106.45,106.7,106.15,106.53,35648.0,102.5605,102.8013,102.2714,102.6375,35648.0
2016-12-28 11:00:00,106.45,107.22,106.43,107.08,21566.0,102.5605,103.3023,102.5412,103.1674,21566.0
2016-12-28 11:30:00,107.06,107.23,106.84,106.85,15022.0,103.1482,103.312,102.9362,102.9458,15022.0
2016-12-28 12:00:00,106.84,106.95,106.5,106.75,71365.0,102.9362,103.0422,102.6086,102.8495,71365.0
2016-12-28 12:30:00,106.77,106.8,106.64,106.68,18796.0,102.8688,102.8977,102.7435,102.7821,18796.0
2016-12-28 13:00:00,106.64,106.68,106.46,106.66,19761.0,102.7435,102.7821,102.5701,102.7628,19761.0
2016-12-28 13:30:00,106.66,106.82,106.59,106.63,25288.0,102.7628,102.9169,102.6953,102.7339,25288.0
2016-12-28 14:00:00,106.63,106.77,106.31,106.38,24646.0,102.7339,102.8688,102.4256,102.493,24646.0
2016-12-28 14:30:00,106.4,106.45,106.17,106.22,29134.0,102.5123,102.5605,102.2907,102.3389,29134.0
2016-12-28 15:00:00,106.25,106.38,106.13,106.15,38947.0,102.3678,102.493,102.2521,102.2714,38947.0
2016-12-28 15:30:00,106.14,106.3,106.11,106.17,94730.0,102.2618,102.4159,102.2329,102.2907,94730.0
2016-12-29 09:30:00,106.08,106.67,105.08,106.05,43676.0,102.204,102.7724,101.2405,102.1751,43676.0
2016-12-29 10:00:00,106.05,107.01,106.04,106.72,50295.0,102.1751,103.1,102.1654,102.8206,50295.0
2016-12-29 10:30:00,106.83,106.92,106.27,106.41,18338.0,102.9266,103.0133,102.387,102.5219,18338.0
2016-12-29 11:00:00,106.44,106.89,106.39,106.79,25137.0,102.5508,102.9844,102.5026,102.888,25137.0
2016-12-29 11:30:00,106.85,106.96,106.44,106.44,19628.0,102.9458,103.0518,102.5508,102.5508,19628.0
2016-12-29 12:00:00,106.49,106.77,106.4,106.62,15838.0,102.599,102.8688,102.5123,102.7242,15838.0
2016-12-29 12:30:00,106.62,106.62,106.28,106.28,7460.0,102.7242,102.7242,102.3967,102.3967,7460.0
2016-12-29 13:00:00,106.27,106.3,106.14,106.27,8144.0,102.387,102.4159,102.2618,102.387,8144.0
2016-12-29 13:30:00,106.32,106.46,106.25,106.44,12016.0,102.4352,102.5701,102.3678,102.5508,12016.0
2016-12-29 14:00:00,106.48,106.8,106.48,106.58,16257.0,102.5894,102.8977,102.5894,102.6857,16257.0
2016-12-29 14:30:00,106.63,106.67,106.42,106.52,18649.0,102.7339,102.7724,102.5316,102.6279,18649.0
2016-12-29 15:00:00,106.48,106.71,106.45,106.67,26627.0,102.5894,102.811,102.5605,102.7724,26627.0
2016-12-29 15:30:00,106.66,106.7,106.4,106.52,109036.0,102.7628,102.8013,102.5123,102.6279,109036.0
2016-12-30 09:30:00,106.41,106.46,105.77,106.14,19942.0,102.5219,102.5701,101.9053,102.2618,19942.0
2016-12-30 10:00:00,106.11,106.65,105.94,105.94,24465.0,102.2329,102.7531,102.0691,102.0691,24465.0
2016-12-30 10:30:00,106.07,106.07,105.73,105.98,26367.0,102.1943,102.1943,101.8668,102.1076,26367.0
2016-12-30 11:00:00,106.0,106.69,105.96,106.65,36482.0,102.1269,102.7917,102.0884,102.7531,36482.0
2016-12-30 11:30:00,106.6,107.06,106.6,106.97,20652.0,102.705,103.1482,102.705,103.0615,20652.0
2016-12-30 12:00:00,106.95,106.95,106.52,106.52,18228.0,103.0422,103.0422,102.6279,102.6279,18228.0
2016-12-30 12:30:00,106.49,106.57,106.26,106.36,17039.0,102.599,102.6761,102.3774,102.4737,17039.0
2016-12-30 13:00:00,106.34,106.45,106.21,106.39,16415.0,102.4545,102.5605,102.3292,102.5026,16415.0
2016-12-30 13:30:00,106.41,106.51,106.33,106.35,13504.0,102.5219,102.6183,102.4448,102.4641,13504.0
2016-12-30 14:00:00,106.34,106.45,106.2,106.27,20714.0,102.4545,102.5605,102.3196,102.387,20714.0
2016-12-30 14:30:00,106.25,106.36,105.93,106.13,21859.0,102.3678,102.4737,102.0595,102.2521,21859.0
2016-12-30 15:00:00,106.07,106.5,105.99,106.41,26497.0,102.1943,102.6086,102.1173,102.5219,26497.0
2016-12-30 15:30:00,106.42,106.47,106.09,106.44,99419.0,102.5316,102.5797,102.2136,102.5508,99419.0
2017-01-03 09:30:00,106.81,107.86,105.82,106.81,42533.0,102.9073,103.9189,101.9535,102.9073,42533.0
2017-01-03 10:00:00,106.87,107.53,106.52,106.71,47479.0,102.9651,103.601,102.6279,102.811,47479.0
2017-01-03 10:30:00,106.7,106.89,106.07,106.13,48470.0,102.8013,102.9844,102.1943,102.2521,48470.0
2017-01-03 11:00:00,106.08,106.24,105.61,105.78,49990.0,102.204,102.3581,101.7511,101.9149,49990.0
2017-01-03 11:30:00,105.77,105.93,105.26,105.74,65044.0,101.9053,102.0595,101.4139,101.8764,65044.0
2017-01-03 12:00:00,105.78,105.83,105.22,105.65,26956.0,101.9149,101.9631,101.3754,101.7897,26956.0
2017-01-03 12:30:00,105.7,105.94,105.59,105.92,24884.0,101.8379,102.0691,101.7319,102.0498,24884.0
2017-01-03 13:00:00,105.95,106.05,105.84,105.85,39667.0,102.0787,102.1751,101.9727,101.9824,39667.0
2017-01-03 13:30:00,105.86,106.11,105.85,105.98,29537.0,101.992,102.2329,101.9824,102.1076,29537.0
2017-01-03 14:00:00,105.99,106.66,105.94,106.18,44399.0,102.1173,102.7628,102.0691,102.3003,44399.0
2017-01-03 14:30:00,106.23,106.65,106.23,106.6,35813.0,102.3485,102.7531,102.3485,102.705,35813.0
2017-01-03 15:00:00,106.59,106.99,106.57,106.64,58494.0,102.6953,103.0807,102.6761,102.7435,58494.0
2017-01-03 15:30:00,106.65,107.05,106.58,106.71,162249.0,102.7531,103.1385,102.6857,102.811,162249.0
2017-01-04 09:30:00,107.33,107.68,106.44,106.61,66766.0,103.4083,103.7455,102.5508,102.7146,66766.0
2017-01-04 10:00:00,106.76,107.15,106.35,106.54,38815.0,102.8591,103.2349,102.4641,102.6472,38815.0
2017-01-04 10:30:00,106.55,107.43,106.43,107.16,60530.0,102.6568,103.5046,102.5412,103.2445,60530.0
2017-01-04 11:00:00,107.13,107.85,106.97,107.73,79066.0,103.2156,103.9093,103.0615,103.7937,79066.0
2017-01-04 11:30:00,107.75,108.77,107.62,108.6,51090.0,103.813,104.7957,103.6877,104.6319,51090.0
2017-01-04 12:00:00,108.61,108.77,108.38,108.5,19091.0,104.6415,104.7957,104.4199,104.5356,19091.0
2017-01-04 12:30:00,108.49,108.72,108.21,108.21,22865.0,104.5259,104.7475,104.2561,104.2561,22865.0
2017-01-04 13:00:00,108.25,108.27,107.9,107.92,15488.0,104.2947,104.314,103.9575,103.9767,15488.0
2017-01-04 13:30:00,108.01,108.24,107.86,108.09,26054.0,104.0635,104.2851,103.9189,104.1405,26054.0
2017-01-04 14:00:00,108.05,108.3,107.96,108.28,28384.0,104.102,104.3429,104.0153,104.3236,28384.0
2017-01-04 14:30:00,108.31,108.46,107.99,108.19,24758.0,104.3525,104.497,104.0442,104.2369,24758.0
2017-01-04 15:00:00,108.27,109.01,108.18,109.01,53333.0,104.314,105.0269,104.2272,105.0269,53333.0
2017-01-04 15:30:00,108.98,109.2,108.72,108.81,245580.0,104.998,105.21,104.7475,104.8342,245580.0
2017-01-05 09:30:00,108.16,109.45,108.07,108.08,62523.0,104.208,105.4508,104.1213,104.1309,62523.0
2017-01-05 10:00:00,108.2,108.65,108.03,108.41,34647.0,104.2465,104.6801,104.0827,104.4488,34647.0
2017-01-05 10:30:00,108.41,108.52,107.86,108.33,30841.0,104.4488,104.5548,103.9189,104.3718,30841.0
2017-01-05 11:00:00,108.27,108.75,107.82,108.65,61676.0,104.314,104.7764,103.8804,104.6801,61676.0
2017-01-05 11:30:00,108.64,108.64,107.81,107.95,34843.0,104.6704,104.6704,103.8708,104.0056,34843.0
2017-01-05 12:00:00,107.97,108.01,107.23,107.55,29562.0,104.0249,104.0635,103.312,103.6203,29562.0
2017-01-05 12:30:00,107.62,108.06,107.53,108.06,23365.0,103.6877,104.1116,103.601,104.1116,23365.0
2017-01-05 13:00:00,108.01,108.34,107.93,108.26,12048.0,104.0635,104.3814,103.9864,104.3043,12048.0
2017-01-05 13:30:00,108.3,108.46,108.19,108.31,25469.0,104.3429,104.497,104.2369,104.3525,25469.0
2017-01-05 14:00:00,108.33,108.5,108.3,108.3,19721.0,104.3718,104.5356,104.3429,104.3429,19721.0
2017-01-05 14:30:00,108.3,108.66,108.3,108.56,36292.0,104.3429,104.6897,104.3429,104.5934,36292.0
2017-01-05 15:00:00,108.53,108.74,108.42,108.69,32509.0,104.5645,104.7668,104.4585,104.7186,32509.0
2017-01-05 15:30:00,108.65,108.81,108.56,108.76,73792.0,104.6801,104.8342,104.5934,104.7861,73792.0
2017-01-06 09:30:00,109.06,109.31,107.71,108.09,37303.0,105.0751,105.316,103.7744,104.1405,37303.0
2017-01-06 10:00:00,108.17,109.02,107.83,108.98,44853.0,104.2176,105.0366,103.89,104.998,44853.0
2017-01-06 10:30:00,109.0,109.03,108.18,108.24,22231.0,105.0173,105.0462,104.2272,104.2851,22231.0
2017-01-06 11:00:00,108.21,108.38,108.07,108.22,30435.0,104.2561,104.4199,104.1213,104.2658,30435.0
2017-01-06 11:30:00,108.22,108.49,108.15,108.17,27146.0,104.2658,104.5259,104.1983,104.2176,27146.0
2017-01-06 12:00:00,108.16,108.55,108.16,108.22,27326.0,104.208,104.5837,104.208,104.2658,27326.0
2017-01-06 12:30:00,108.31,108.45,108.25,108.37,44458.0,104.3525,104.4874,104.2947,104.4103,44458.0
2017-01-06 13:00:00,108.36,108.4,108.23,108.28,21340.0,104.4007,104.4392,104.2754,104.3236,21340.0
2017-01-06 13:30:00,108.25,108.42,108.2,108.34,21547.0,104.2947,104.4585,104.2465,104.3814,21547.0
2017-01-06 14:00:00,108.34,108.43,108.28,108.34,41944.0,104.3814,104.4681,104.3236,104.3814,41944.0
2017-01-06 14:30:00,108.36,108.41,108.22,108.38,22314.0,104.4007,104.4488,104.2658,104.4199,22314.0
2017-01-06 15:00:00,108.35,108.65,108.31,108.6,68180.0,104.391,104.6801,104.3525,104.6319,68180.0
2017-01-06 15:30:00,108.59,108.84,108.44,108.53,123854.0,104.6223,104.8631,104.4777,104.5645,123854.0
2017-01-09 09:30:00,108.65,109.95,108.53,109.72,40062.0,104.6801,105.9326,104.5645,105.711,40062.0
2017-01-09 10:00:00,109.59,110.48,109.27,110.26,47378.0,105.5857,106.4432,105.2774,106.2312,47378.0
2017-01-09 10:30:00,110.25,110.93,110.25,110.68,40960.0,106.2216,106.8768,106.2216,106.6359,40960.0
2017-01-09 11:00:00,110.68,110.8,110.3,110.3,69454.0,106.6359,106.7515,106.2698,106.2698,69454.0
2017-01-09 11:30:00,110.26,110.89,110.01,110.88,42210.0,106.2312,106.8382,105.9904,106.8286,42210.0
2017-01-09 12:00:00,110.79,111.15,110.65,110.95,60986.0,106.7419,107.0887,106.607,106.896,60986.0
2017-01-09 12:30:00,111.0,111.28,110.96,111.23,68198.0,106.9442,107.214,106.9057,107.1658,68198.0
2017-01-09 13:00:00,111.23,111.73,111.21,111.39,85740.0,107.1658,107.6475,107.1465,107.32,85740.0
2017-01-09 13:30:00,111.38,111.49,110.74,110.78,42426.0,107.3103,107.4163,106.6937,106.7322,42426.0
2017-01-09 14:00:00,110.78,111.2,110.64,110.98,53406.0,106.7322,107.1369,106.5974,106.9249,53406.0
2017-01-09 14:30:00,111.0,111.17,110.93,111.09,29546.0,106.9442,107.108,106.8768,107.0309,29546.0
2017-01-09 15:00:00,111.09,111.5,111.08,111.5,83891.0,107.0309,107.4259,107.0213,107.4259,83891.0
2017-01-09 15:30:00,111.52,111.71,111.4,111.56,152831.0,107.4452,107.6283,107.3296,107.4837,152831.0
2017-01-10 09:30:00,111.55,112.93,111.55,112.09,77063.0,107.4741,108.8037,107.4741,107.9944,77063.0
2017-01-10 10:00:00,112.05,112.27,111.34,112.0,92010.0,107.9558,108.1678,107.2718,107.9077,92010.0
2017-01-10 10:30:00,112.0,112.72,111.84,112.14,63995.0,107.9077,108.6014,107.7535,108.0426,63995.0
2017-01-10 11:00:00,112.22,112.36,112.0,112.17,32114.0,108.1196,108.2545,107.9077,108.0715,32114.0
2017-01-10 11:30:00,112.21,112.84,112.09,112.51,46252.0,108.11,108.717,107.9944,108.399,46252.0
2017-01-10 12:00:00,112.45,112.89,112.37,112.83,57000.0,108.3412,108.7651,108.2641,108.7073,57000.0
2017-01-10 12:30:00,112.86,112.88,112.33,112.41,23394.0,108.7362,108.7555,108.2256,108.3027,23394.0
2017-01-10 13:00:00,112.42,112.61,112.18,112.39,34079.0,108.3123,108.4954,108.0811,108.2834,34079.0
2017-01-10 13:30:00,112.44,112.56,112.25,112.27,35412.0,108.3316,108.4472,108.1485,108.1678,35412.0
2017-01-10 14:00:00,112.26,112.48,112.18,112.33,37655.0,108.1582,108.3701,108.0811,108.2256,37655.0
2017-01-10 14:30:00,112.29,112.46,112.24,112.33,26788.0,108.1871,108.3509,108.1389,108.2256,26788.0
2017-01-10 15:00:00,112.28,112.43,112.24,112.32,19040.0,108.1774,108.322,108.1389,108.216,19040.0
2017-01-10 15:30:00,112.33,112.73,112.3,112.34,103171.0,108.2256,108.611,108.1967,108.2352,103171.0
2017-01-11 09:30:00,112.13,112.6,111.78,112.45,20710.0,108.0329,108.4857,107.6957,108.3412,20710.0
2017-01-11 10:00:00,112.5,112.79,111.87,112.31,18163.0,108.3894,108.6688,107.7824,108.2063,18163.0
2017-01-11 10:30:00,112.29,112.4,111.8,111.8,20325.0,108.1871,108.2931,107.715,107.715,20325.0
2017-01-11 11:00:00,111.87,112.3,111.18,111.18,30386.0,107.7824,108.1967,107.1176,107.1176,30386.0
2017-01-11 11:30:00,111.17,112.09,110.63,112.09,24720.0,107.108,107.9944,106.5877,107.9944,24720.0
2017-01-11 12:00:00,112.12,112.12,111.14,111.32,19514.0,108.0233,108.0233,107.0791,107.2525,19514.0
2017-01-11 12:30:00,111.36,111.49,111.11,111.48,12899.0,107.2911,107.4163,107.0502,107.4067,12899.0
2017-01-11 13:00:00,111.49,111.65,110.9,111.05,32153.0,107.4163,107.5705,106.8479,106.9924,32153.0
2017-01-11 13:30:00,111.04,111.62,110.97,111.56,20773.0,106.9827,107.5416,106.9153,107.4837,20773.0
2017-01-11 14:00:00,111.52,111.77,111.47,111.73,11414.0,107.4452,107.6861,107.397,107.6475,11414.0
2017-01-11 14:30:00,111.68,112.12,111.68,112.12,15428.0,107.5994,108.0233,107.5994,108.0233,15428.0
2017-01-11 15:00:00,112.13,112.23,111.93,111.96,19774.0,108.0329,108.1293,107.8402,107.8691,19774.0
2017-01-11 15:30:00,111.93,112.14,111.91,112.12,38327.0,107.8402,108.0426,107.821,108.0233,38327.0
2017-01-12 09:30:00,111.97,112.38,110.67,110.94,58480.0,107.8788,108.2738,106.6263,106.8864,58480.0
2017-01-12 10:00:00,110.9,111.42,110.85,111.03,25028.0,106.8479,107.3489,106.7997,106.9731,25028.0
2017-01-12 10:30:00,111.11,111.26,110.92,111.04,27740.0,107.0502,107.1947,106.8671,106.9827,27740.0
2017-01-12 11:00:00,111.01,111.62,110.64,111.62,116730.0,106.9538,107.5416,106.5974,107.5416,116730.0
2017-01-12 11:30:00,111.61,111.84,111.24,111.84,28405.0,107.5319,107.7535,107.1754,107.7535,28405.0
2017-01-12 12:00:00,111.8,112.17,111.8,111.86,23365.0,107.715,108.0715,107.715,107.7728,23365.0
2017-01-12 12:30:00,111.87,111.95,111.74,111.81,83652.0,107.7824,107.8595,107.6572,107.7246,83652.0
2017-01-12 13:00:00,111.83,111.87,111.54,111.7,24857.0,107.7439,107.7824,107.4645,107.6186,24857.0
2017-01-12 13:30:00,111.68,112.3,111.68,112.3,16300.0,107.5994,108.1967,107.5994,108.1967,16300.0
2017-01-12 14:00:00,112.25,112.36,112.12,112.12,16772.0,108.1485,108.2545,108.0233,108.0233,16772.0
2017-01-12 14:30:00,112.12,112.58,112.12,112.56,23620.0,108.0233,108.4665,108.0233,108.4472,23620.0
2017-01-12 15:00:00,112.51,112.51,112.25,112.29,35344.0,108.399,108.399,108.1485,108.1871,35344.0
2017-01-12 15:30:00,112.29,112.44,112.23,112.38,62081.0,108.1871,108.3316,108.1293,108.2738,62081.0
2017-01-13 09:30:00,112.03,112.75,111.84,112.42,36739.0,107.9366,108.6303,107.7535,108.3123,36739.0
2017-01-13 10:00:00,112.35,112.98,112.24,112.98,81589.0,108.2449,108.8519,108.1389,108.8519,81589.0
2017-01-13 10:30:00,112.82,113.0,112.56,112.59,28372.0,108.6977,108.8711,108.4472,108.4761,28372.0
2017-01-13 11:00:00,112.5,112.79,112.39,112.39,27156.0,108.3894,108.6688,108.2834,108.2834,27156.0
2017-01-13 11:30:00,112.36,112.42,112.17,112.24,15057.0,108.2545,108.3123,108.0715,108.1389,15057.0
2017-01-13 12:00:00,112.28,112.63,112.25,112.63,24968.0,108.1774,108.5146,108.1485,108.5146,24968.0
2017-01-13 12:30:00,112.57,112.78,112.44,112.44,12658.0,108.4568,108.6592,108.3316,108.3316,12658.0
2017-01-13 13:00:00,112.4,112.53,112.33,112.48,14717.0,108.2931,108.4183,108.2256,108.3701,14717.0
2017-01-13 13:30:00,112.44,112.76,112.44,112.66,11335.0,108.3316,108.6399,108.3316,108.5436,11335.0
2017-01-13 14:00:00,112.68,112.74,112.54,112.62,22319.0,108.5628,108.6206,108.4279,108.505,22319.0
2017-01-13 14:30:00,112.54,112.67,112.54,112.62,15158.0,108.4279,108.5532,108.4279,108.505,15158.0
2017-01-13 15:00:00,112.66,112.66,112.51,112.6,18089.0,108.5436,108.5436,108.399,108.4857,18089.0
2017-01-13 15:30:00,112.6,112.8,112.51,112.67,51094.0,108.4857,108.6784,108.399,108.5532,51094.0
2017-01-17 09:30:00,112.73,113.41,111.77,113.4,40531.0,108.611,109.2661,107.6861,109.2565,40531.0
2017-01-17 10:00:00,113.28,114.6,113.28,114.23,44507.0,109.1409,110.4127,109.1409,110.0562,44507.0
2017-01-17 10:30:00,114.28,114.71,114.27,114.4,43367.0,110.1044,110.5186,110.0947,110.22,43367.0
2017-01-17 11:00:00,114.38,114.86,114.01,114.84,41184.0,110.2007,110.6632,109.8442,110.6439,41184.0
2017-01-17 11:30:00,114.85,114.98,114.69,114.69,38267.0,110.6535,110.7788,110.4994,110.4994,38267.0
2017-01-17 12:00:00,114.69,114.84,114.46,114.66,27618.0,110.4994,110.6439,110.2778,110.4705,27618.0
2017-01-17 12:30:00,114.63,114.75,114.15,114.3,26963.0,110.4416,110.5572,109.9791,110.1236,26963.0
2017-01-17 13:00:00,114.3,114.34,114.11,114.19,24238.0,110.1236,110.1622,109.9406,110.0176,24238.0
2017-01-17 13:30:00,114.17,114.78,114.12,114.66,75774.0,109.9984,110.5861,109.9502,110.4705,75774.0
2017-01-17 14:00:00,114.62,114.67,114.18,114.23,23569.0,110.4319,110.4801,110.008,110.0562,23569.0
2017-01-17 14:30:00,114.2,114.3,114.09,114.2,18203.0,110.0273,110.1236,109.9213,110.0273,18203.0
2017-01-17 15:00:00,114.16,114.3,113.98,114.26,29120.0,109.9887,110.1236,109.8153,110.0851,29120.0
2017-01-17 15:30:00,114.24,114.38,114.19,114.3,108599.0,110.0658,110.2007,110.0176,110.1236,108599.0
2017-01-18 09:30:00,114.63,114.63,113.21,113.6,27352.0,110.4416,110.4416,109.0735,109.4492,27352.0
2017-01-18 10:00:00,113.6,113.87,113.51,113.84,22320.0,109.4492,109.7093,109.3625,109.6804,22320.0
2017-01-18 10:30:00,113.71,113.87,113.58,113.73,17801.0,109.5552,109.7093,109.4299,109.5745,17801.0
2017-01-18 11:00:00,113.72,113.75,113.06,113.48,25932.0,109.5648,109.5937,108.9289,109.3336,25932.0
2017-01-18 11:30:00,113.49,113.75,113.37,113.61,24420.0,109.3432,109.5937,109.2276,109.4588,24420.0
2017-01-18 12:00:00,113.59,113.75,113.38,113.45,20403.0,109.4396,109.5937,109.2372,109.3047,20403.0
2017-01-18 12:30:00,113.44,113.49,113.26,113.36,11168.0,109.2951,109.3432,109.1216,109.218,11168.0
2017-01-18 13:00:00,113.36,113.67,113.32,113.63,40778.0,109.218,109.5166,109.1794,109.4781,40778.0
2017-01-18 13:30:00,113.65,113.8,113.51,113.63,27553.0,109.4974,109.6419,109.3625,109.4781,27553.0
2017-01-18 14:00:00,113.64,113.67,113.3,113.52,19892.0,109.4877,109.5166,109.1602,109.3721,19892.0
2017-01-18 14:30:00,113.5,113.59,113.44,113.51,14344.0,109.3529,109.4396,109.2951,109.3625,14344.0
2017-01-18 15:00:00,113.5,113.81,113.4,113.75,24082.0,109.3529,109.6515,109.2565,109.5937,24082.0
2017-01-18 15:30:00,113.77,113.84,113.53,113.6,94403.0,109.613,109.6804,109.3818,109.4492,94403.0
2017-01-19 09:30:00,113.03,113.43,112.88,113.03,16295.0,108.9,109.2854,108.7555,108.9,16295.0
2017-01-19 10:00:00,112.98,113.23,112.95,113.2,36258.0,108.8519,109.0927,108.823,109.0638,36258.0
2017-01-19 10:30:00,113.19,113.87,112.95,113.86,23384.0,109.0542,109.7093,108.823,109.6997,23384.0
2017-01-19 11:00:00,113.79,113.79,113.01,113.01,26657.0,109.6323,109.6323,108.8808,108.8808,26657.0
2017-01-19 11:30:00,113.0,113.04,112.84,112.84,13391.0,108.8711,108.9097,108.717,108.717,13391.0
2017-01-19 12:00:00,112.91,112.95,112.58,112.6,8791.0,108.7844,108.823,108.4665,108.4857,8791.0
2017-01-19 12:30:00,112.63,112.66,112.35,112.38,35008.0,108.5146,108.5436,108.2449,108.2738,35008.0
2017-01-19 13:00:00,112.39,112.42,111.82,111.88,66619.0,108.2834,108.3123,107.7342,107.7921,66619.0
2017-01-19 13:30:00,111.92,112.51,111.77,112.47,46810.0,107.8306,108.399,107.6861,108.3605,46810.0
2017-01-19 14:00:00,112.45,112.46,112.21,112.35,18234.0,108.3412,108.3509,108.11,108.2449,18234.0
2017-01-19 14:30:00,112.33,112.67,112.32,112.47,20540.0,108.2256,108.5532,108.216,108.3605,20540.0
2017-01-19 15:00:00,112.4,112.48,111.99,112.03,32882.0,108.2931,108.3701,107.898,107.9366,32882.0
2017-01-19 15:30:00,112.0,112.0,111.6,111.72,152201.0,107.9077,107.9077,107.5223,107.6379,152201.0
2017-01-20 09:30:00,111.94,112.46,111.78,112.15,51610.0,107.8499,108.3509,107.6957,108.0522,51610.0
2017-01-20 10:00:00,112.31,112.94,112.22,112.88,22887.0,108.2063,108.8133,108.1196,108.7555,22887.0
2017-01-20 10:30:00,112.92,112.95,112.5,112.7,17662.0,108.7941,108.823,108.3894,108.5821,17662.0
2017-01-20 11:00:00,112.73,112.85,112.4,112.4,8697.0,108.611,108.7266,108.2931,108.2931,8697.0
2017-01-20 11:30:00,112.44,112.76,112.33,112.65,24006.0,108.3316,108.6399,108.2256,108.5339,24006.0
2017-01-20 12:00:00,112.6,112.66,112.3,112.35,17587.0,108.4857,108.5436,108.1967,108.2449,17587.0
2017-01-20 12:30:00,112.41,112.41,112.13,112.25,9774.0,108.3027,108.3027,108.0329,108.1485,9774.0
2017-01-20 13:00:00,112.29,112.49,112.26,112.49,8051.0,108.1871,108.3798,108.1582,108.3798,8051.0
2017-01-20 13:30:00,112.49,112.52,112.37,112.51,5009.0,108.3798,108.4087,108.2641,108.399,5009.0
2017-01-20 14:00:00,112.52,112.64,112.4,112.44,9464.0,108.4087,108.5243,108.2931,108.3316,9464.0
2017-01-20 14:30:00,112.44,112.83,112.42,112.81,23368.0,108.3316,108.7073,108.3123,108.6881,23368.0
2017-01-20 15:00:00,112.8,112.97,112.73,112.78,26621.0,108.6784,108.8422,108.611,108.6592,26621.0
2017-01-20 15:30:00,112.8,112.87,112.7,112.73,66659.0,108.6784,108.7459,108.5821,108.611,66659.0
2017-01-23 09:30:00,112.24,112.24,111.45,111.54,33401.0,108.1389,108.1389,107.3778,107.4645,33401.0
2017-01-23 10:00:00,111.54,111.7,111.28,111.3,69355.0,107.4645,107.6186,107.214,107.2332,69355.0
2017-01-23 10:30:00,111.29,111.29,110.93,111.14,29314.0,107.2236,107.2236,106.8768,107.0791,29314.0
2017-01-23 11:00:00,111.17,111.26,110.5,110.5,34550.0,107.108,107.1947,106.4625,106.4625,34550.0
2017-01-23 11:30:00,110.5,110.59,109.88,110.1,67846.0,106.4625,106.5492,105.8651,106.0771,67846.0
2017-01-23 12:00:00,110.1,110.29,110.09,110.15,47235.0,106.0771,106.2601,106.0675,106.1253,47235.0
2017-01-23 12:30:00,110.14,110.24,110.1,110.19,52920.0,106.1156,106.212,106.0771,106.1638,52920.0
2017-01-23 13:00:00,110.22,110.94,110.12,110.8,34996.0,106.1927,106.8864,106.0964,106.7515,34996.0
2017-01-23 13:30:00,110.8,111.17,110.8,110.87,27724.0,106.7515,107.108,106.7515,106.819,27724.0
2017-01-23 14:00:00,110.87,111.11,110.84,111.11,35542.0,106.819,107.0502,106.7901,107.0502,35542.0
2017-01-23 14:30:00,111.11,111.31,111.1,111.28,38318.0,107.0502,107.2429,107.0406,107.214,38318.0
2017-01-23 15:00:00,111.29,111.73,111.2,111.73,51696.0,107.2236,107.6475,107.1369,107.6475,51696.0
2017-01-23 15:30:00,111.72,111.76,111.38,111.43,79524.0,107.6379,107.6764,107.3103,107.3585,79524.0
2017-01-24 09:30:00,111.79,111.84,111.02,111.34,21871.0,107.7053,107.7535,106.9635,107.2718,21871.0
2017-01-24 10:00:00,111.32,111.4,110.91,111.09,17173.0,107.2525,107.3296,106.8575,107.0309,17173.0
2017-01-24 10:30:00,111.12,111.15,110.86,110.86,13217.0,107.0598,107.0887,106.8093,106.8093,13217.0
2017-01-24 11:00:00,110.88,111.39,110.88,111.23,20502.0,106.8286,107.32,106.8286,107.1658,20502.0
2017-01-24 11:30:00,111.24,111.43,111.2,111.43,28602.0,107.1754,107.3585,107.1369,107.3585,28602.0
2017-01-24 12:00:00,111.42,111.66,111.4,111.61,12784.0,107.3489,107.5801,107.3296,107.5319,12784.0
2017-01-24 12:30:00,111.6,111.69,111.52,111.63,14728.0,107.5223,107.609,107.4452,107.5512,14728.0
2017-01-24 13:00:00,111.62,111.76,111.6,111.75,22168.0,107.5416,107.6764,107.5223,107.6668,22168.0
2017-01-24 13:30:00,111.77,112.0,111.76,111.98,18180.0,107.6861,107.9077,107.6764,107.8884,18180.0
2017-01-24 14:00:00,111.96,112.0,111.91,111.96,25312.0,107.8691,107.9077,107.821,107.8691,25312.0
2017-01-24 14:30:00,111.94,112.29,111.94,112.29,11601.0,107.8499,108.1871,107.8499,108.1871,11601.0
2017-01-24 15:00:00,112.27,112.36,112.1,112.22,29287.0,108.1678,108.2545,108.004,108.1196,29287.0
2017-01-24 15:30:00,112.23,112.27,112.12,112.22,61998.0,108.1293,108.1678,108.0233,108.1196,61998.0
2017-01-25 09:30:00,112.26,112.99,112.26,112.91,27020.0,108.1582,108.8615,108.1582,108.7844,27020.0
2017-01-25 10:00:00,112.92,113.25,112.79,112.79,39715.0,108.7941,109.112,108.6688,108.6688,39715.0
2017-01-25 10:30:00,112.74,113.95,112.74,113.79,68897.0,108.6206,109.7864,108.6206,109.6323,68897.0
2017-01-25 11:00:00,113.79,114.25,113.77,114.02,42469.0,109.6323,110.0755,109.613,109.8539,42469.0
2017-01-25 11:30:00,114.0,114.15,113.8,114.05,32064.0,109.8346,109.9791,109.6419,109.8828,32064.0
2017-01-25 12:00:00,114.06,114.18,113.72,114.18,49970.0,109.8924,110.008,109.5648,110.008,49970.0
2017-01-25 12:30:00,114.15,114.22,113.95,114.17,45770.0,109.9791,110.0466,109.7864,109.9984,45770.0
2017-01-25 13:00:00,114.16,114.38,113.98,114.38,31375.0,109.9887,110.2007,109.8153,110.2007,31375.0
2017-01-25 13:30:00,114.42,114.42,114.2,114.26,18596.0,110.2392,110.2392,110.0273,110.0851,18596.0
2017-01-25 14:00:00,114.28,114.39,114.09,114.09,47654.0,110.1044,110.2103,109.9213,109.9213,47654.0
2017-01-25 14:30:00,114.09,114.18,113.95,114.18,44277.0,109.9213,110.008,109.7864,110.008,44277.0
2017-01-25 15:00:00,114.16,114.27,113.77,113.99,31088.0,109.9887,110.0947,109.613,109.825,31088.0
2017-01-25 15:30:00,113.98,114.08,113.79,114.0,55135.0,109.8153,109.9117,109.6323,109.8346,55135.0
2017-01-26 09:30:00,113.71,114.66,113.33,114.48,19875.0,109.5552,110.4705,109.1891,110.2971,19875.0
2017-01-26 10:00:00,114.54,114.57,113.84,113.97,20152.0,110.3549,110.3838,109.6804,109.8057,20152.0
2017-01-26 10:30:00,113.98,114.22,113.85,113.91,16163.0,109.8153,110.0466,109.6901,109.7479,16163.0
2017-01-26 11:00:00,113.89,114.18,113.69,114.17,26097.0,109.7286,110.008,109.5359,109.9984,26097.0
2017-01-26 11:30:00,114.14,114.22,113.94,113.95,17943.0,109.9695,110.0466,109.7768,109.7864,17943.0
2017-01-26 12:00:00,113.94,114.01,113.56,113.56,16493.0,109.7768,109.8442,109.4107,109.4107,16493.0
2017-01-26 12:30:00,113.56,113.67,113.46,113.66,18129.0,109.4107,109.5166,109.3143,109.507,18129.0
2017-01-26 13:00:00,113.71,113.73,113.26,113.49,13945.0,109.5552,109.5745,109.1216,109.3432,13945.0
2017-01-26 13:30:00,113.44,113.46,112.84,113.06,29919.0,109.2951,109.3143,108.717,108.9289,29919.0
2017-01-26 14:00:00,113.05,113.34,112.91,113.29,46356.0,108.9193,109.1987,108.7844,109.1505,46356.0
2017-01-26 14:30:00,113.38,113.46,113.21,113.29,34572.0,109.2372,109.3143,109.0735,109.1505,34572.0
2017-01-26 15:00:00,113.28,113.39,113.11,113.29,39450.0,109.1409,109.2469,108.9771,109.1505,39450.0
2017-01-26 15:30:00,113.3,113.4,113.04,113.11,79262.0,109.1602,109.2565,108.9097,108.9771,79262.0
2017-01-27 09:30:00,113.56,113.56,112.26,112.45,20896.0,109.4107,109.4107,108.1582,108.3412,20896.0
2017-01-27 10:00:00,112.47,112.62,112.23,112.47,18865.0,108.3605,108.505,108.1293,108.3605,18865.0
2017-01-27 10:30:00,112.46,112.84,112.16,112.17,23556.0,108.3509,108.717,108.0618,108.0715,23556.0
2017-01-27 11:00:00,112.2,112.79,112.2,112.45,24895.0,108.1004,108.6688,108.1004,108.3412,24895.0
2017-01-27 11:30:00,112.43,112.64,112.39,112.64,24621.0,108.322,108.5243,108.2834,108.5243,24621.0
2017-01-27 12:00:00,112.57,112.82,112.48,112.71,35014.0,108.4568,108.6977,108.3701,108.5917,35014.0
2017-01-27 12:30:00,112.69,112.73,112.59,112.65,14630.0,108.5725,108.611,108.4761,108.5339,14630.0
2017-01-27 13:00:00,112.64,112.67,112.58,112.66,11134.0,108.5243,108.5532,108.4665,108.5436,11134.0
2017-01-27 13:30:00,112.68,112.85,112.65,112.78,23866.0,108.5628,108.7266,108.5339,108.6592,23866.0
2017-01-27 14:00:00,112.76,112.87,112.67,112.87,22016.0,108.6399,108.7459,108.5532,108.7459,22016.0
2017-01-27 14:30:00,112.84,112.9,112.77,112.85,22013.0,108.717,108.7748,108.6495,108.7266,22013.0
2017-01-27 15:00:00,112.82,112.86,112.63,112.67,23762.0,108.6977,108.7362,108.5146,108.5532,23762.0
2017-01-27 15:30:00,112.66,113.0,112.63,112.94,70269.0,108.5436,108.8711,108.5146,108.8133,70269.0
2017-01-30 09:30:00,112.95,113.02,111.92,111.95,39248.0,108.823,108.8904,107.8306,107.8595,39248.0
2017-01-30 10:00:00,111.89,111.95,111.14,111.29,23303.0,107.8017,107.8595,107.0791,107.2236,23303.0
2017-01-30 10:30:00,111.38,111.74,111.02,111.28,18784.0,107.3103,107.6572,106.9635,107.214,18784.0
2017-01-30 11:00:00,111.37,111.82,111.26,111.59,22790.0,107.3007,107.7342,107.1947,107.5126,22790.0
2017-01-30 11:30:00,111.57,111.93,111.45,111.84,19945.0,107.4934,107.8402,107.3778,107.7535,19945.0
2017-01-30 12:00:00,111.86,111.96,111.78,111.87,24248.0,107.7728,107.8691,107.6957,107.7824,24248.0
2017-01-30 12:30:00,111.84,112.0,111.84,112.0,26984.0,107.7535,107.9077,107.7535,107.9077,26984.0
2017-01-30 13:00:00,112.01,112.03,111.73,111.79,49958.0,107.9173,107.9366,107.6475,107.7053,49958.0
2017-01-30 13:30:00,111.76,111.89,111.76,111.87,35278.0,107.6764,107.8017,107.6764,107.7824,35278.0
2017-01-30 14:00:00,111.9,112.2,111.88,112.19,32272.0,107.8113,108.1004,107.7921,108.0907,32272.0
2017-01-30 14:30:00,112.17,112.19,111.95,112.04,23122.0,108.0715,108.0907,107.8595,107.9462,23122.0
2017-01-30 15:00:00,112.0,112.52,111.96,112.52,62472.0,107.9077,108.4087,107.8691,108.4087,62472.0
2017-01-30 15:30:00,112.5,112.82,112.32,112.73,131315.0,108.3894,108.6977,108.216,108.611,131315.0
2017-01-31 09:30:00,113.23,113.41,112.46,113.02,21640.0,109.0927,109.2661,108.3509,108.8904,21640.0
2017-01-31 10:00:00,113.12,113.12,112.21,112.83,28187.0,108.9867,108.9867,108.11,108.7073,28187.0
2017-01-31 10:30:00,112.83,112.9,111.97,112.03,30436.0,108.7073,108.7748,107.8788,107.9366,30436.0
2017-01-31 11:00:00,112.03,112.23,111.84,111.92,33073.0,107.9366,108.1293,107.7535,107.8306,33073.0
2017-01-31 11:30:00,111.93,111.99,111.55,111.55,27566.0,107.8402,107.898,107.4741,107.4741,27566.0
2017-01-31 12:00:00,111.54,111.72,111.48,111.61,23102.0,107.4645,107.6379,107.4067,107.5319,23102.0
2017-01-31 12:30:00,111.64,111.93,111.54,111.86,16321.0,107.5608,107.8402,107.4645,107.7728,16321.0
2017-01-31 13:00:00,111.85,112.0,111.55,111.98,16530.0,107.7631,107.9077,107.4741,107.8884,16530.0
2017-01-31 13:30:00,111.97,112.07,111.77,111.83,49638.0,107.8788,107.9751,107.6861,107.7439,49638.0
2017-01-31 14:00:00,111.82,112.13,111.81,112.12,29853.0,107.7342,108.0329,107.7246,108.0233,29853.0
2017-01-31 14:30:00,112.11,112.25,111.99,112.14,61024.0,108.0136,108.1485,107.898,108.0426,61024.0
2017-01-31 15:00:00,112.1,112.2,111.84,112.12,73302.0,108.004,108.1004,107.7535,108.0233,73302.0
2017-01-31 15:30:00,112.15,112.64,112.07,112.63,129637.0,108.0522,108.5243,107.9751,108.5146,129637.0
2017-02-01 09:30:00,113.13,114.48,112.39,114.2,83782.0,108.9964,110.2971,108.2834,110.0273,83782.0
2017-02-01 10:00:00,114.21,114.36,113.92,114.07,50843.0,110.0369,110.1814,109.7575,109.902,50843.0
2017-02-01 10:30:00,114.03,114.13,113.59,113.62,32149.0,109.8635,109.9598,109.4396,109.4685,32149.0
2017-02-01 11:00:00,113.62,114.32,113.62,113.98,61127.0,109.4685,110.1429,109.4685,109.8153,61127.0
2017-02-01 11:30:00,113.92,113.97,113.16,113.31,38839.0,109.7575,109.8057,109.0253,109.1698,38839.0
2017-02-01 12:00:00,113.34,113.84,113.34,113.65,32161.0,109.1987,109.6804,109.1987,109.4974,32161.0
2017-02-01 12:30:00,113.65,113.86,113.57,113.83,16790.0,109.4974,109.6997,109.4203,109.6708,16790.0
2017-02-01 13:00:00,113.84,113.85,113.63,113.69,24799.0,109.6804,109.6901,109.4781,109.5359,24799.0
2017-02-01 13:30:00,113.69,114.03,113.53,113.81,29169.0,109.5359,109.8635,109.3818,109.6515,29169.0
2017-02-01 14:00:00,113.79,114.01,113.38,113.9,42595.0,109.6323,109.8442,109.2372,109.7382,42595.0
2017-02-01 14:30:00,113.94,114.02,113.52,113.59,32000.0,109.7768,109.8539,109.3721,109.4396,32000.0
2017-02-01 15:00:00,113.62,113.89,113.53,113.87,38805.0,109.4685,109.7286,109.3818,109.7093,38805.0
2017-02-01 15:30:00,113.87,113.99,113.78,113.95,83274.0,109.7093,109.825,109.6226,109.7864,83274.0
2017-02-02 09:30:00,113.65,113.86,112.58,113.0,24840.0,109.4974,109.6997,108.4665,108.8711,24840.0
2017-02-02 10:00:00,113.0,113.76,112.86,113.33,37768.0,108.8711,109.6034,108.7362,109.1891,37768.0
2017-02-02 10:30:00,113.41,113.46,112.72,112.83,31999.0,109.2661,109.3143,108.6014,108.7073,31999.0
2017-02-02 11:00:00,112.88,113.0,112.84,112.99,52983.0,108.7555,108.8711,108.717,108.8615,52983.0
2017-02-02 11:30:00,113.02,113.04,112.83,112.89,32136.0,108.8904,108.9097,108.7073,108.7651,32136.0
2017-02-02 12:00:00,112.78,112.81,112.51,112.66,19779.0,108.6592,108.6881,108.399,108.5436,19779.0
2017-02-02 12:30:00,112.65,113.02,112.65,112.89,18816.0,108.5339,108.8904,108.5339,108.7651,18816.0
2017-02-02 13:00:00,112.91,112.92,112.56,112.63,14558.0,108.7844,108.7941,108.4472,108.5146,14558.0
2017-02-02 13:30:00,112.68,112.84,112.56,112.79,18585.0,108.5628,108.717,108.4472,108.6688,18585.0
2017-02-02 14:00:00,112.76,112.87,112.56,112.56,47559.0,108.6399,108.7459,108.4472,108.4472,47559.0
2017-02-02 14:30:00,112.58,112.71,112.35,112.69,18653.0,108.4665,108.5917,108.2449,108.5725,18653.0
2017-02-02 15:00:00,112.71,112.86,112.6,112.8,43320.0,108.5917,108.7362,108.4857,108.6784,43320.0
2017-02-02 15:30:00,112.83,112.84,112.64,112.75,96680.0,108.7073,108.717,108.5243,108.6303,96680.0
2017-02-03 09:30:00,113.2,114.13,113.14,113.95,85968.0,109.0638,109.9598,109.006,109.7864,85968.0
2017-02-03 10:00:00,114.0,114.35,113.56,113.71,188526.0,109.8346,110.1718,109.4107,109.5552,188526.0
2017-02-03 10:30:00,113.79,114.03,113.51,113.91,16429.0,109.6323,109.8635,109.3625,109.7479,16429.0
2017-02-03 11:00:00,113.84,113.98,113.66,113.89,53984.0,109.6804,109.8153,109.507,109.7286,53984.0
2017-02-03 11:30:00,113.88,113.94,113.64,113.85,20426.0,109.719,109.7768,109.4877,109.6901,20426.0
2017-02-03 12:00:00,113.84,113.91,113.74,113.87,7481.0,109.6804,109.7479,109.5841,109.7093,7481.0
2017-02-03 12:30:00,113.86,113.91,113.57,113.57,15926.0,109.6997,109.7479,109.4203,109.4203,15926.0
2017-02-03 13:00:00,113.56,113.85,113.56,113.8,15159.0,109.4107,109.6901,109.4107,109.6419,15159.0
2017-02-03 13:30:00,113.81,113.94,113.76,113.76,25057.0,109.6515,109.7768,109.6034,109.6034,25057.0
2017-02-03 14:00:00,113.74,113.86,113.71,113.71,18714.0,109.5841,109.6997,109.5552,109.5552,18714.0
2017-02-03 14:30:00,113.72,113.82,113.72,113.8,29030.0,109.5648,109.6612,109.5648,109.6419,29030.0
2017-02-03 15:00:00,113.8,113.85,113.75,113.79,42300.0,109.6419,109.6901,109.5937,109.6323,42300.0
2017-02-03 15:30:00,113.8,114.19,113.79,113.87,71034.0,109.6419,110.0176,109.6323,109.7093,71034.0
2017-02-06 09:30:00,114.11,114.53,113.78,114.36,24183.0,109.9406,110.3452,109.6226,110.1814,24183.0
2017-02-06 10:00:00,114.28,114.28,113.83,114.08,7687.0,110.1044,110.1044,109.6708,109.9117,7687.0
2017-02-06 10:30:00,114.0,114.01,113.61,113.62,12226.0,109.8346,109.8442,109.4588,109.4685,12226.0
2017-02-06 11:00:00,113.55,113.91,113.52,113.76,6882.0,109.401,109.7479,109.3721,109.6034,6882.0
2017-02-06 11:30:00,113.71,113.9,113.65,113.8,7718.0,109.5552,109.7382,109.4974,109.6419,7718.0
2017-02-06 12:00:00,113.75,113.86,113.6,113.6,13547.0,109.5937,109.6997,109.4492,109.4492,13547.0
2017-02-06 12:30:00,113.58,113.61,113.29,113.29,7122.0,109.4299,109.4588,109.1505,109.1505,7122.0
2017-02-06 13:00:00,113.21,113.21,113.04,113.13,8211.0,109.0735,109.0735,108.9097,108.9964,8211.0
2017-02-06 13:30:00,113.13,113.16,112.84,113.1,9598.0,108.9964,109.0253,108.717,108.9675,9598.0
2017-02-06 14:00:00,113.08,113.17,112.87,112.87,15789.0,108.9482,109.0349,108.7459,108.7459,15789.0
2017-02-06 14:30:00,112.88,113.05,112.82,112.88,15318.0,108.7555,108.9193,108.6977,108.7555,15318.0
2017-02-06 15:00:00,112.88,113.13,112.87,112.95,33658.0,108.7555,108.9964,108.7459,108.823,33658.0
2017-02-06 15:30:00,112.98,113.04,112.84,112.9,52120.0,108.8519,108.9097,108.717,108.7748,52120.0
2017-02-07 09:30:00,113.22,113.22,112.06,112.24,20219.0,109.0831,109.0831,107.9655,108.1389,20219.0
2017-02-07 10:00:00,112.22,112.87,111.96,112.61,18405.0,108.1196,108.7459,107.8691,108.4954,18405.0
2017-02-07 10:30:00,112.63,112.84,112.31,112.84,32828.0,108.5146,108.717,108.2063,108.717,32828.0
2017-02-07 11:00:00,112.81,114.18,112.64,113.34,235031.0,108.6881,110.008,108.5243,109.1987,235031.0
2017-02-07 11:30:00,113.27,114.53,113.25,114.34,170330.0,109.1313,110.3452,109.112,110.1622,170330.0
2017-02-07 12:00:00,114.34,114.38,113.79,113.82,71232.0,110.1622,110.2007,109.6323,109.6612,71232.0
2017-02-07 12:30:00,113.81,113.81,112.32,112.66,45366.0,109.6515,109.6515,108.216,108.5436,45366.0
2017-02-07 13:00:00,112.65,113.12,112.62,112.98,29830.0,108.5339,108.9867,108.505,108.8519,29830.0
2017-02-07 13:30:00,112.97,113.1,112.9,113.1,15660.0,108.8422,108.9675,108.7748,108.9675,15660.0
2017-02-07 14:00:00,113.11,113.16,112.89,113.16,29545.0,108.9771,109.0253,108.7651,109.0253,29545.0
2017-02-07 14:30:00,113.13,113.5,113.09,113.49,28375.0,108.9964,109.3529,108.9578,109.3432,28375.0
2017-02-07 15:00:00,113.45,113.67,113.37,113.49,83796.0,109.3047,109.5166,109.2276,109.3432,83796.0
2017-02-07 15:30:00,113.46,113.52,113.27,113.39,84379.0,109.3143,109.3721,109.1313,109.2469,84379.0
2017-02-08 09:30:00,113.0,113.32,112.41,113.32,24582.0,108.8711,109.1794,108.3027,109.1794,24582.0
2017-02-08 10:00:00,113.23,113.43,113.0,113.1,20480.0,109.0927,109.2854,108.8711,108.9675,20480.0
2017-02-08 10:30:00,113.16,113.68,113.13,113.27,26132.0,109.0253,109.5263,108.9964,109.1313,26132.0
2017-02-08 11:00:00,113.29,113.66,113.23,113.66,25311.0,109.1505,109.507,109.0927,109.507,25311.0
2017-02-08 11:30:00,113.79,113.91,113.43,113.47,25145.0,109.6323,109.7479,109.2854,109.324,25145.0
2017-02-08 12:00:00,113.39,113.52,113.14,113.17,23304.0,109.2469,109.3721,109.006,109.0349,23304.0
2017-02-08 12:30:00,113.21,113.36,113.03,113.27,24234.0,109.0735,109.218,108.9,109.1313,24234.0
2017-02-08 13:00:00,113.35,113.61,113.31,113.61,16586.0,109.2083,109.4588,109.1698,109.4588,16586.0
2017-02-08 13:30:00,113.57,113.9,113.53,113.78,19606.0,109.4203,109.7382,109.3818,109.6226,19606.0
2017-02-08 14:00:00,113.76,113.78,113.57,113.67,17104.0,109.6034,109.6226,109.4203,109.5166,17104.0
2017-02-08 14:30:00,113.67,113.88,113.66,113.66,18412.0,109.5166,109.719,109.507,109.507,18412.0
2017-02-08 15:00:00,113.63,113.67,113.4,113.61,32305.0,109.4781,109.5166,109.2565,109.4588,32305.0
2017-02-08 15:30:00,113.57,113.79,113.54,113.78,100827.0,109.4203,109.6323,109.3914,109.6226,100827.0
2017-02-09 09:30:00,113.66,114.38,113.66,114.38,63503.0,109.507,110.2007,109.507,110.2007,63503.0
2017-02-09 10:00:00,114.38,114.78,114.06,114.78,129416.0,110.2007,110.5861,109.8924,110.5861,129416.0
2017-02-09 10:30:00,114.78,115.19,114.75,115.01,41669.0,110.5861,110.9811,110.5572,110.8077,41669.0
2017-02-09 11:00:00,115.03,115.14,114.74,114.75,20590.0,110.827,110.9329,110.5476,110.5572,20590.0
2017-02-09 11:30:00,114.7,115.37,114.6,115.28,93624.0,110.509,111.1545,110.4127,111.0678,93624.0
2017-02-09 12:00:00,115.3,115.64,115.24,115.57,25622.0,111.0871,111.4147,111.0293,111.3472,25622.0
2017-02-09 12:30:00,115.58,115.64,115.5,115.6,17686.0,111.3569,111.4147,111.2798,111.3761,17686.0
2017-02-09 13:00:00,115.63,115.72,115.5,115.56,28976.0,111.405,111.4917,111.2798,111.3376,28976.0
2017-02-09 13:30:00,115.53,115.77,115.5,115.77,13692.0,111.3087,111.5399,111.2798,111.5399,13692.0
2017-02-09 14:00:00,115.76,116.08,115.68,116.08,39451.0,111.5303,111.8386,111.4532,111.8386,39451.0
2017-02-09 14:30:00,116.07,116.22,116.02,116.1,35807.0,111.829,111.9735,111.7808,111.8579,35807.0
2017-02-09 15:00:00,116.11,116.22,115.98,116.03,33329.0,111.8675,111.9735,111.7422,111.7904,33329.0
2017-02-09 15:30:00,116.03,116.28,115.95,116.27,108025.0,111.7904,112.0313,111.7133,112.0216,108025.0
2017-02-10 09:30:00,116.14,116.69,116.01,116.3,66155.0,111.8964,112.4263,111.7711,112.0506,66155.0
2017-02-10 10:00:00,116.28,116.56,116.2,116.34,45587.0,112.0313,112.3011,111.9542,112.0891,45587.0
2017-02-10 10:30:00,116.33,116.59,116.16,116.24,55642.0,112.0795,112.33,111.9157,111.9927,55642.0
2017-02-10 11:00:00,116.27,116.42,116.1,116.25,102830.0,112.0216,112.1662,111.8579,112.0024,102830.0
2017-02-10 11:30:00,116.25,116.47,116.12,116.33,44409.0,112.0024,112.2143,111.8771,112.0795,44409.0
2017-02-10 12:00:00,116.28,116.33,116.12,116.28,28665.0,112.0313,112.0795,111.8771,112.0313,28665.0
2017-02-10 12:30:00,116.25,116.59,116.2,116.38,23945.0,112.0024,112.33,111.9542,112.1276,23945.0
2017-02-10 13:00:00,116.36,116.6,116.23,116.6,13282.0,112.1084,112.3396,111.9831,112.3396,13282.0
2017-02-10 13:30:00,116.6,116.72,116.56,116.57,17170.0,112.3396,112.4552,112.3011,112.3107,17170.0
2017-02-10 14:00:00,116.57,116.74,116.43,116.68,15824.0,112.3107,112.4745,112.1758,112.4167,15824.0
2017-02-10 14:30:00,116.68,116.73,116.28,116.36,17664.0,112.4167,112.4648,112.0313,112.1084,17664.0
2017-02-10 15:00:00,116.34,116.36,116.13,116.27,25834.0,112.0891,112.1084,111.8868,112.0216,25834.0
2017-02-10 15:30:00,116.28,116.49,116.23,116.43,74098.0,112.0313,112.2336,111.9831,112.1758,74098.0
2017-02-13 09:30:00,116.87,117.39,116.65,116.75,20317.0,112.5997,113.1007,112.3878,112.4841,20317.0
2017-02-13 10:00:00,116.77,117.26,116.74,116.86,49679.0,112.5034,112.9755,112.4745,112.5901,49679.0
2017-02-13 10:30:00,116.74,117.0,116.71,116.94,47467.0,112.4745,112.725,112.4456,112.6672,47467.0
2017-02-13 11:00:00,116.98,117.1,116.69,116.75,49445.0,112.7057,112.8213,112.4263,112.4841,49445.0
2017-02-13 11:30:00,116.74,116.95,116.63,116.82,25718.0,112.4745,112.6768,112.3685,112.5515,25718.0
2017-02-13 12:00:00,116.82,116.93,116.73,116.8,16868.0,112.5515,112.6575,112.4648,112.5323,16868.0
2017-02-13 12:30:00,116.79,116.95,116.72,116.89,24711.0,112.5226,112.6768,112.4552,112.619,24711.0
2017-02-13 13:00:00,116.86,117.2,116.75,117.04,23598.0,112.5901,112.9177,112.4841,112.7635,23598.0
2017-02-13 13:30:00,117.06,117.13,116.79,116.8,19897.0,112.7828,112.8502,112.5226,112.5323,19897.0
2017-02-13 14:00:00,116.82,117.06,116.75,116.99,26143.0,112.5515,112.7828,112.4841,112.7153,26143.0
2017-02-13 14:30:00,116.98,117.36,116.91,117.3,46989.0,112.7057,113.0718,112.6383,113.014,46989.0
2017-02-13 15:00:00,117.3,117.97,117.28,117.6,77696.0,113.014,113.6595,112.9947,113.303,77696.0
2017-02-13 15:30:00,117.62,117.9,117.46,117.89,115469.0,113.3223,113.5921,113.1682,113.5825,115469.0
2017-02-14 09:30:00,117.73,120.44,117.51,120.15,257048.0,113.4283,116.0393,113.2163,115.7599,257048.0
2017-02-14 10:00:00,120.17,120.19,119.72,120.12,91788.0,115.7791,115.7984,115.3456,115.731,91788.0
2017-02-14 10:30:00,120.02,120.25,119.84,120.01,75135.0,115.6346,115.8562,115.4612,115.625,75135.0
2017-02-14 11:00:00,120.04,120.09,119.54,119.73,132325.0,115.6539,115.7021,115.1722,115.3552,132325.0
2017-02-14 11:30:00,119.71,120.02,119.71,119.95,42521.0,115.336,115.6346,115.336,115.5672,42521.0
2017-02-14 12:00:00,119.93,120.02,119.82,119.93,49261.0,115.5479,115.6346,115.4419,115.5479,49261.0
2017-02-14 12:30:00,119.92,120.11,119.74,119.81,42087.0,115.5383,115.7213,115.3649,115.4323,42087.0
2017-02-14 13:00:00,119.77,120.17,119.76,120.17,49928.0,115.3938,115.7791,115.3841,115.7791,49928.0
2017-02-14 13:30:00,120.16,120.43,120.05,120.43,45548.0,115.7695,116.0296,115.6635,116.0296,45548.0
2017-02-14 14:00:00,120.41,120.83,120.38,120.63,62783.0,116.0104,116.415,115.9815,116.2223,62783.0
2017-02-14 14:30:00,120.6,121.01,120.53,120.94,64308.0,116.1934,116.5885,116.126,116.521,64308.0
2017-02-14 15:00:00,120.92,120.97,120.51,120.58,93651.0,116.5017,116.5499,116.1067,116.1742,93651.0
2017-02-14 15:30:00,120.59,121.48,120.59,121.42,246875.0,116.1838,117.0413,116.1838,116.9835,246875.0
2017-02-15 09:30:00,121.0,121.4,120.7,121.35,92521.0,116.5788,116.9642,116.2898,116.916,92521.0
2017-02-15 10:00:00,121.3,121.75,121.3,121.47,48298.0,116.8679,117.3014,116.8679,117.0316,48298.0
2017-02-15 10:30:00,121.5,121.69,121.21,121.49,50093.0,117.0605,117.2436,116.7811,117.0509,50093.0
2017-02-15 11:00:00,121.44,121.65,121.26,121.36,32479.0,117.0027,117.2051,116.8293,116.9257,32479.0
2017-02-15 11:30:00,121.41,121.57,121.31,121.51,37599.0,116.9738,117.128,116.8775,117.0702,37599.0
2017-02-15 12:00:00,121.57,121.57,121.39,121.54,30327.0,117.128,117.128,116.9546,117.0991,30327.0
2017-02-15 12:30:00,121.54,121.58,121.44,121.56,20784.0,117.0991,117.1376,117.0027,117.1184,20784.0
2017-02-15 13:00:00,121.56,121.6,121.36,121.37,27598.0,117.1184,117.1569,116.9257,116.9353,27598.0
2017-02-15 13:30:00,121.35,121.69,121.33,121.69,36220.0,116.916,117.2436,116.8968,117.2436,36220.0
2017-02-15 14:00:00,121.7,122.03,121.64,122.01,58620.0,117.2532,117.5712,117.1954,117.5519,58620.0
2017-02-15 14:30:00,122.05,122.17,122.02,122.17,45094.0,117.5905,117.7061,117.5615,117.7061,45094.0
2017-02-15 15:00:00,122.17,122.25,122.06,122.22,53837.0,117.7061,117.7831,117.6001,117.7542,53837.0
2017-02-15 15:30:00,122.21,122.47,122.21,122.4,138856.0,117.7446,117.9951,117.7446,117.9277,138856.0
2017-02-16 09:30:00,122.18,122.71,122.01,122.56,37165.0,117.7157,118.2263,117.5519,118.0818,37165.0
2017-02-16 10:00:00,122.48,122.52,121.75,121.77,26083.0,118.0047,118.0433,117.3014,117.3207,26083.0
2017-02-16 10:30:00,121.73,121.92,121.4,121.55,48530.0,117.2821,117.4652,116.9642,117.1087,48530.0
2017-02-16 11:00:00,121.6,121.79,121.33,121.71,52333.0,117.1569,117.34,116.8968,117.2629,52333.0
2017-02-16 11:30:00,121.73,122.04,121.66,122.02,28913.0,117.2821,117.5808,117.2147,117.5615,28913.0
2017-02-16 12:00:00,122.06,122.14,121.95,122.12,22210.0,117.6001,117.6772,117.4941,117.6579,22210.0
2017-02-16 12:30:00,122.13,122.49,122.1,122.38,30957.0,117.6675,118.0144,117.6386,117.9084,30957.0
2017-02-16 13:00:00,122.34,122.34,122.07,122.15,30745.0,117.8699,117.8699,117.6097,117.6868,30745.0
2017-02-16 13:30:00,122.12,122.13,122.02,122.06,15548.0,117.6579,117.6675,117.5615,117.6001,15548.0
2017-02-16 14:00:00,122.05,122.11,121.82,122.03,40425.0,117.5905,117.6483,117.3689,117.5712,40425.0
2017-02-16 14:30:00,122.02,122.22,121.99,122.08,37500.0,117.5615,117.7542,117.5326,117.6194,37500.0
2017-02-16 15:00:00,122.12,122.12,121.76,121.76,34851.0,117.6579,117.6579,117.311,117.311,34851.0
2017-02-16 15:30:00,121.78,122.18,121.74,122.09,101277.0,117.3303,117.7157,117.2918,117.629,101277.0
2017-02-17 09:30:00,121.36,121.63,121.29,121.48,48094.0,116.9257,117.1858,116.8582,117.0413,48094.0
2017-02-17 10:00:00,121.48,121.63,121.17,121.39,25405.0,117.0413,117.1858,116.7426,116.9546,25405.0
2017-02-17 10:30:00,121.46,121.64,121.24,121.57,16064.0,117.022,117.1954,116.81,117.128,16064.0
2017-02-17 11:00:00,121.6,122.13,121.6,121.84,57272.0,117.1569,117.6675,117.1569,117.3881,57272.0
2017-02-17 11:30:00,121.85,122.24,121.78,122.14,29512.0,117.3978,117.7735,117.3303,117.6772,29512.0
2017-02-17 12:00:00,122.12,122.52,122.01,122.5,27757.0,117.6579,118.0433,117.5519,118.024,27757.0
2017-02-17 12:30:00,122.51,122.62,122.19,122.28,34605.0,118.0336,118.1396,117.7253,117.812,34605.0
2017-02-17 13:00:00,122.29,122.41,122.2,122.22,21099.0,117.8217,117.9373,117.735,117.7542,21099.0
2017-02-17 13:30:00,122.24,122.57,122.21,122.55,24836.0,117.7735,118.0915,117.7446,118.0722,24836.0
2017-02-17 14:00:00,122.54,122.54,122.3,122.32,30782.0,118.0625,118.0625,117.8313,117.8506,30782.0
2017-02-17 14:30:00,122.33,122.45,122.14,122.4,32930.0,117.8602,117.9758,117.6772,117.9277,32930.0
2017-02-17 15:00:00,122.39,122.77,122.35,122.72,21416.0,117.918,118.2841,117.8795,118.236,21416.0
2017-02-17 15:30:00,122.74,122.97,122.66,122.92,84943.0,118.2552,118.4768,118.1782,118.4287,84943.0
2017-02-21 09:30:00,123.1,125.0,123.1,124.72,51689.0,118.6021,120.4327,118.6021,120.1629,51689.0
2017-02-21 10:00:00,124.68,125.03,124.47,124.72,65477.0,120.1244,120.4616,119.922,120.1629,65477.0
2017-02-21 10:30:00,124.73,125.0,124.63,124.89,26387.0,120.1725,120.4327,120.0762,120.3267,26387.0
2017-02-21 11:00:00,124.86,124.89,124.1,124.1,38767.0,120.2978,120.3267,119.5655,119.5655,38767.0
2017-02-21 11:30:00,124.15,124.82,124.04,124.81,43329.0,119.6137,120.2592,119.5077,120.2496,43329.0
2017-02-21 12:00:00,124.87,125.02,124.7,124.85,26921.0,120.3074,120.4519,120.1436,120.2881,26921.0
2017-02-21 12:30:00,124.84,124.99,124.71,124.84,19347.0,120.2785,120.423,120.1533,120.2785,19347.0
2017-02-21 13:00:00,124.82,124.93,124.5,124.86,25756.0,120.2592,120.3652,119.9509,120.2978,25756.0
2017-02-21 13:30:00,124.88,124.88,124.57,124.73,19362.0,120.317,120.317,120.0184,120.1725,19362.0
2017-02-21 14:00:00,124.74,124.79,124.59,124.68,20928.0,120.1822,120.2303,120.0376,120.1244,20928.0
2017-02-21 14:30:00,124.68,124.73,124.56,124.66,26704.0,120.1244,120.1725,120.0087,120.1051,26704.0
2017-02-21 15:00:00,124.66,124.77,124.5,124.67,38386.0,120.1051,120.2111,119.9509,120.1147,38386.0
2017-02-21 15:30:00,124.68,124.86,124.56,124.65,88426.0,120.1244,120.2978,120.0087,120.0955,88426.0
2017-02-22 09:30:00,124.48,124.48,123.53,123.59,28817.0,119.9317,119.9317,119.0164,119.0742,28817.0
2017-02-22 10:00:00,123.67,123.97,123.46,123.96,30463.0,119.1513,119.4403,118.9489,119.4307,30463.0
2017-02-22 10:30:00,123.91,124.31,123.81,124.15,57113.0,119.3825,119.7679,119.2861,119.6137,57113.0
2017-02-22 11:00:00,124.15,124.15,123.69,123.77,18235.0,119.6137,119.6137,119.1705,119.2476,18235.0
2017-02-22 11:30:00,123.78,124.02,123.75,123.75,45321.0,119.2572,119.4885,119.2283,119.2283,45321.0
2017-02-22 12:00:00,123.84,123.88,123.65,123.69,29113.0,119.315,119.3536,119.132,119.1705,29113.0
2017-02-22 12:30:00,123.69,123.81,123.62,123.76,15497.0,119.1705,119.2861,119.1031,119.238,15497.0
2017-02-22 13:00:00,123.76,123.99,123.73,123.96,14596.0,119.238,119.4596,119.2091,119.4307,14596.0
2017-02-22 13:30:00,123.97,124.02,123.83,123.84,27426.0,119.4403,119.4885,119.3054,119.315,27426.0
2017-02-22 14:00:00,123.83,123.92,123.7,123.92,15970.0,119.3054,119.3921,119.1802,119.3921,15970.0
2017-02-22 14:30:00,123.93,124.0,123.81,123.96,17643.0,119.4018,119.4692,119.2861,119.4307,17643.0
2017-02-22 15:00:00,123.94,124.0,123.88,123.97,33007.0,119.4114,119.4692,119.3536,119.4403,33007.0
2017-02-22 15:30:00,123.95,123.97,123.69,123.71,77717.0,119.421,119.4403,119.1705,119.1898,77717.0
2017-02-23 09:30:00,124.03,124.49,123.85,124.35,7912.0,119.4981,119.9413,119.3247,119.8064,7912.0
2017-02-23 10:00:00,124.35,124.52,123.8,123.8,12579.0,119.8064,119.9702,119.2765,119.2765,12579.0
2017-02-23 10:30:00,123.86,124.48,123.83,124.2,12745.0,119.3343,119.9317,119.3054,119.6619,12745.0
2017-02-23 11:00:00,124.16,124.22,123.86,124.0,13346.0,119.6234,119.6812,119.3343,119.4692,13346.0
2017-02-23 11:30:00,123.98,124.36,123.94,124.21,15601.0,119.4499,119.816,119.4114,119.6715,15601.0
2017-02-23 12:00:00,124.18,124.67,124.14,124.47,11924.0,119.6426,120.1147,119.6041,119.922,11924.0
2017-02-23 12:30:00,124.43,124.69,124.42,124.49,6690.0,119.8835,120.134,119.8739,119.9413,6690.0
2017-02-23 13:00:00,124.53,124.7,124.53,124.66,6530.0,119.9798,120.1436,119.9798,120.1051,6530.0
2017-02-23 13:30:00,124.7,124.7,124.46,124.58,17949.0,120.1436,120.1436,119.9124,120.028,17949.0
2017-02-23 14:00:00,124.61,124.64,124.35,124.37,15706.0,120.0569,120.0858,119.8064,119.8257,15706.0
2017-02-23 14:30:00,124.33,124.59,124.28,124.52,34341.0,119.7871,120.0376,119.739,119.9702,34341.0
2017-02-23 15:00:00,124.53,124.78,124.53,124.64,17196.0,119.9798,120.2207,119.9798,120.0858,17196.0
2017-02-23 15:30:00,124.62,124.77,124.52,124.56,53967.0,120.0665,120.2111,119.9702,120.0087,53967.0
2017-02-24 09:30:00,124.7,125.11,123.72,124.76,68780.0,120.1436,120.5386,119.1994,120.2014,68780.0
2017-02-24 10:00:00,124.69,125.3,124.62,125.0,57444.0,120.134,120.7217,120.0665,120.4327,57444.0
2017-02-24 10:30:00,125.04,125.33,124.99,125.31,26587.0,120.4712,120.7506,120.423,120.7313,26587.0
2017-02-24 11:00:00,125.32,125.86,125.18,125.72,43921.0,120.741,121.2612,120.6061,121.1264,43921.0
2017-02-24 11:30:00,125.72,125.99,125.62,125.9,47186.0,121.1264,121.3865,121.03,121.2998,47186.0
2017-02-24 12:00:00,125.81,126.08,125.73,125.97,30910.0,121.2131,121.4732,121.136,121.3672,30910.0
2017-02-24 12:30:00,125.99,126.07,125.75,126.04,27030.0,121.3865,121.4636,121.1553,121.4347,27030.0
2017-02-24 13:00:00,126.03,126.03,125.42,125.49,20811.0,121.425,121.425,120.8373,120.9048,20811.0
2017-02-24 13:30:00,125.48,125.83,125.25,125.63,44231.0,120.8951,121.2323,120.6735,121.0396,44231.0
2017-02-24 14:00:00,125.58,125.85,125.58,125.77,35643.0,120.9915,121.2516,120.9915,121.1745,35643.0
2017-02-24 14:30:00,125.73,125.84,125.59,125.71,18936.0,121.136,121.242,121.0011,121.1167,18936.0
2017-02-24 15:00:00,125.73,126.03,125.63,125.73,26823.0,121.136,121.425,121.0396,121.136,26823.0
2017-02-24 15:30:00,125.76,126.01,125.73,125.97,98102.0,121.1649,121.4058,121.136,121.3672,98102.0
2017-02-27 09:30:00,125.5,126.64,124.99,126.52,27553.0,121.0099,122.1091,120.5181,121.9934,27553.0
2017-02-27 10:00:00,126.62,126.98,125.7,125.96,48178.0,122.0898,122.4369,121.2027,121.4534,48178.0
2017-02-27 10:30:00,125.94,126.2,125.69,125.87,27902.0,121.4341,121.6848,121.1931,121.3666,27902.0
2017-02-27 11:00:00,125.91,126.13,125.83,125.98,34467.0,121.4052,121.6173,121.3281,121.4727,34467.0
2017-02-27 11:30:00,126.0,126.18,125.81,126.01,25463.0,121.492,121.6655,121.3088,121.5016,25463.0
2017-02-27 12:00:00,126.03,126.12,125.84,126.03,25841.0,121.5209,121.6077,121.3377,121.5209,25841.0
2017-02-27 12:30:00,126.06,126.15,125.92,126.0,24856.0,121.5498,121.6366,121.4148,121.492,24856.0
2017-02-27 13:00:00,126.03,126.16,125.87,126.0,49022.0,121.5209,121.6463,121.3666,121.492,49022.0
2017-02-27 13:30:00,126.05,126.33,125.94,126.15,64689.0,121.5402,121.8102,121.4341,121.6366,64689.0
2017-02-27 14:00:00,126.15,126.15,125.83,125.98,19839.0,121.6366,121.6366,121.3281,121.4727,19839.0
2017-02-27 14:30:00,125.98,126.4,125.9,126.28,36420.0,121.4727,121.8777,121.3956,121.762,36420.0
2017-02-27 15:00:00,126.3,126.68,126.3,126.55,28311.0,121.7812,122.1476,121.7812,122.0223,28311.0
2017-02-27 15:30:00,126.6,126.94,126.53,126.64,86620.0,122.0705,122.3983,122.003,122.1091,86620.0
2017-02-28 09:30:00,125.42,125.68,124.7,125.18,100005.0,120.9327,121.1834,120.2385,120.7013,100005.0
2017-02-28 10:00:00,125.24,125.58,124.92,125.21,95420.0,120.7592,121.087,120.4506,120.7302,95420.0
2017-02-28 10:30:00,125.22,125.69,125.15,125.56,35378.0,120.7399,121.1931,120.6724,121.0677,35378.0
2017-02-28 11:00:00,125.58,126.32,125.52,126.16,41143.0,121.087,121.8005,121.0291,121.6463,41143.0
2017-02-28 11:30:00,126.16,126.18,125.46,125.64,31290.0,121.6463,121.6655,120.9713,121.1449,31290.0
2017-02-28 12:00:00,125.66,125.71,125.14,125.43,29263.0,121.1641,121.2124,120.6627,120.9424,29263.0
2017-02-28 12:30:00,125.4,125.95,125.4,125.72,26563.0,120.9134,121.4438,120.9134,121.222,26563.0
2017-02-28 13:00:00,125.72,125.83,125.59,125.83,32056.0,121.222,121.3281,121.0966,121.3281,32056.0
2017-02-28 13:30:00,125.84,125.93,125.46,125.46,34283.0,121.3377,121.4245,120.9713,120.9713,34283.0
2017-02-28 14:00:00,125.52,125.9,125.48,125.55,32141.0,121.0291,121.3956,120.9906,121.0581,32141.0
2017-02-28 14:30:00,125.55,125.72,125.45,125.66,28785.0,121.0581,121.222,120.9617,121.1641,28785.0
2017-02-28 15:00:00,125.67,125.81,125.44,125.48,55635.0,121.1738,121.3088,120.952,120.9906,55635.0
2017-02-28 15:30:00,125.49,125.6,125.16,125.6,170229.0,121.0002,121.1063,120.682,121.1063,170229.0
2017-03-01 09:30:00,128.81,129.74,125.56,126.79,158154.0,124.2014,125.0982,121.0677,122.2537,158154.0
2017-03-01 10:00:00,126.86,127.03,125.51,125.87,101180.0,122.3212,122.4851,121.0195,121.3666,101180.0
2017-03-01 10:30:00,126.01,126.93,125.85,126.12,113470.0,121.5016,122.3887,121.3473,121.6077,113470.0
2017-03-01 11:00:00,126.11,127.48,126.04,126.88,49624.0,121.598,122.919,121.5305,122.3405,49624.0
2017-03-01 11:30:00,126.73,126.92,126.2,126.7,46079.0,122.1959,122.3791,121.6848,122.1669,46079.0
2017-03-01 12:00:00,126.71,126.91,126.43,126.62,38268.0,122.1766,122.3694,121.9066,122.0898,38268.0
2017-03-01 12:30:00,126.6,126.91,126.38,126.69,66054.0,122.0705,122.3694,121.8584,122.1573,66054.0
2017-03-01 13:00:00,126.89,127.14,126.53,126.95,116804.0,122.3501,122.5912,122.003,122.408,116804.0
2017-03-01 13:30:00,126.89,127.02,126.15,126.41,45240.0,122.3501,122.4755,121.6366,121.8873,45240.0
2017-03-01 14:00:00,126.4,126.61,126.26,126.4,37880.0,121.8777,122.0802,121.7427,121.8777,37880.0
2017-03-01 14:30:00,126.35,126.44,125.97,126.12,65888.0,121.8295,121.9162,121.463,121.6077,65888.0
2017-03-01 15:00:00,126.05,126.27,125.58,125.87,94773.0,121.5402,121.7523,121.087,121.3666,94773.0
2017-03-01 15:30:00,125.86,126.03,125.46,125.54,286233.0,121.357,121.5209,120.9713,121.0484,286233.0
2017-03-02 09:30:00,124.74,125.15,124.31,124.39,45531.0,120.2771,120.6724,119.8624,119.9396,45531.0
2017-03-02 10:00:00,124.34,124.44,123.36,123.38,62982.0,119.8914,119.9878,118.9464,118.9657,62982.0
2017-03-02 10:30:00,123.39,123.92,123.36,123.61,26617.0,118.9754,119.4864,118.9464,119.1875,26617.0
2017-03-02 11:00:00,123.61,123.8,123.24,123.66,46173.0,119.1875,119.3707,118.8307,119.2357,46173.0
2017-03-02 11:30:00,123.63,123.79,123.35,123.69,24882.0,119.2068,119.361,118.9368,119.2646,24882.0
2017-03-02 12:00:00,123.71,123.71,122.67,123.04,54935.0,119.2839,119.2839,118.2811,118.6379,54935.0
2017-03-02 12:30:00,123.05,123.45,123.04,123.39,49896.0,118.6475,119.0332,118.6379,118.9754,49896.0
2017-03-02 13:00:00,123.39,123.45,123.14,123.36,22631.0,118.9754,119.0332,118.7343,118.9464,22631.0
2017-03-02 13:30:00,123.36,123.39,123.11,123.11,21855.0,118.9464,118.9754,118.7054,118.7054,21855.0
2017-03-02 14:00:00,123.19,123.32,123.1,123.21,25437.0,118.7825,118.9079,118.6957,118.8018,25437.0
2017-03-02 14:30:00,123.2,123.32,123.05,123.1,23545.0,118.7922,118.9079,118.6475,118.6957,23545.0
2017-03-02 15:00:00,123.06,123.12,122.6,123.06,55457.0,118.6572,118.715,118.2136,118.6572,55457.0
2017-03-02 15:30:00,123.09,123.21,122.6,122.77,162170.0,118.6861,118.8018,118.2136,118.3775,162170.0
2017-03-03 09:30:00,123.04,123.93,122.86,123.63,15747.0,118.6379,119.496,118.4643,119.2068,15747.0
2017-03-03 10:00:00,123.43,123.86,123.42,123.68,37020.0,119.0139,119.4285,119.0043,119.255,37020.0
2017-03-03 10:30:00,123.66,124.16,123.36,124.16,39783.0,119.2357,119.7178,118.9464,119.7178,39783.0
2017-03-03 11:00:00,124.19,124.4,124.04,124.09,24074.0,119.7467,119.9492,119.6021,119.6503,24074.0
2017-03-03 11:30:00,124.11,124.93,124.05,124.46,49178.0,119.6696,120.4603,119.6117,120.0071,49178.0
2017-03-03 12:00:00,124.45,124.49,124.15,124.23,12631.0,119.9974,120.036,119.7082,119.7853,12631.0
2017-03-03 12:30:00,124.19,124.51,124.15,124.45,15799.0,119.7467,120.0553,119.7082,119.9974,15799.0
2017-03-03 13:00:00,124.51,124.51,124.2,124.35,18207.0,120.0553,120.0553,119.7564,119.901,18207.0
2017-03-03 13:30:00,124.41,124.48,124.26,124.36,15116.0,119.9589,120.0264,119.8142,119.9107,15116.0
2017-03-03 14:00:00,124.38,124.68,124.28,124.59,30692.0,119.9299,120.2192,119.8335,120.1324,30692.0
2017-03-03 14:30:00,124.6,125.29,124.6,125.25,51984.0,120.1421,120.8074,120.1421,120.7688,51984.0
2017-03-03 15:00:00,125.23,125.4,125.05,125.31,126923.0,120.7495,120.9134,120.576,120.8267,126923.0
2017-03-03 15:30:00,125.3,125.61,125.21,125.58,154017.0,120.817,121.1159,120.7302,121.087,154017.0
2017-03-06 09:30:00,125.65,127.15,125.65,126.56,137538.0,121.1545,122.6008,121.1545,122.0319,137538.0
2017-03-06 10:00:00,126.56,126.56,125.18,125.88,106585.0,122.0319,122.0319,120.7013,121.3763,106585.0
2017-03-06 10:30:00,125.81,127.1,125.76,126.14,98647.0,121.3088,122.5526,121.2606,121.627,98647.0
2017-03-06 11:00:00,126.12,126.31,125.79,125.79,34663.0,121.6077,121.7909,121.2895,121.2895,34663.0
2017-03-06 11:30:00,125.74,125.8,125.33,125.62,33396.0,121.2413,121.2991,120.8459,121.1256,33396.0
2017-03-06 12:00:00,125.63,125.97,125.42,125.92,31956.0,121.1352,121.463,120.9327,121.4148,31956.0
2017-03-06 12:30:00,125.92,126.32,125.73,126.32,37650.0,121.4148,121.8005,121.2316,121.8005,37650.0
2017-03-06 13:00:00,126.36,126.66,126.22,126.6,30208.0,121.8391,122.1284,121.7041,122.0705,30208.0
2017-03-06 13:30:00,126.57,127.04,126.47,127.0,55267.0,122.0416,122.4948,121.9452,122.4562,55267.0
2017-03-06 14:00:00,127.0,127.0,126.31,126.45,61114.0,122.4562,122.4562,121.7909,121.9259,61114.0
2017-03-06 14:30:00,126.42,126.86,126.41,126.53,50491.0,121.8969,122.3212,121.8873,122.003,50491.0
2017-03-06 15:00:00,126.54,126.66,126.25,126.56,47222.0,122.0127,122.1284,121.733,122.0319,47222.0
2017-03-06 15:30:00,126.57,126.82,126.48,126.56,120055.0,122.0416,122.2826,121.9548,122.0319,120055.0
2017-03-07 09:30:00,125.53,125.96,124.07,125.04,40775.0,121.0388,121.4534,119.631,120.5663,40775.0
2017-03-07 10:00:00,124.99,125.18,123.98,124.57,39572.0,120.5181,120.7013,119.5442,120.1131,39572.0
2017-03-07 10:30:00,124.61,124.69,124.18,124.19,37001.0,120.1517,120.2288,119.7371,119.7467,37001.0
2017-03-07 11:00:00,124.2,124.57,124.08,124.08,35495.0,119.7564,120.1131,119.6407,119.6407,35495.0
2017-03-07 11:30:00,124.14,124.29,123.83,124.19,25760.0,119.6985,119.8432,119.3996,119.7467,25760.0
2017-03-07 12:00:00,124.19,124.22,123.72,124.08,26004.0,119.7467,119.7757,119.2936,119.6407,26004.0
2017-03-07 12:30:00,124.02,124.13,123.87,124.12,23795.0,119.5828,119.6889,119.4382,119.6792,23795.0
2017-03-07 13:00:00,124.11,124.14,123.78,123.81,22922.0,119.6696,119.6985,119.3514,119.3803,22922.0
2017-03-07 13:30:00,123.82,123.82,123.34,123.62,40081.0,119.39,119.39,118.9271,119.1971,40081.0
2017-03-07 14:00:00,123.56,123.57,123.13,123.22,42713.0,119.1393,119.1489,118.7247,118.8114,42713.0
2017-03-07 14:30:00,123.24,123.3,122.97,123.22,56396.0,118.8307,118.8886,118.5704,118.8114,56396.0
2017-03-07 15:00:00,123.23,123.72,123.1,123.54,96119.0,118.8211,119.2936,118.6957,119.12,96119.0
2017-03-07 15:30:00,123.54,123.84,123.47,123.73,141892.0,119.12,119.4093,119.0525,119.3032,141892.0
2017-03-08 09:30:00,123.89,124.67,123.81,124.51,24992.0,119.4575,120.2096,119.3803,120.0553,24992.0
2017-03-08 10:00:00,124.43,124.81,124.25,124.68,81557.0,119.9781,120.3446,119.8046,120.2192,81557.0
2017-03-08 10:30:00,124.53,124.7,124.32,124.47,9561.0,120.0746,120.2385,119.8721,120.0167,9561.0
2017-03-08 11:00:00,124.47,124.8,124.47,124.52,13324.0,120.0167,120.3349,120.0167,120.0649,13324.0
2017-03-08 11:30:00,124.55,124.68,124.18,124.19,55686.0,120.0939,120.2192,119.7371,119.7467,55686.0
2017-03-08 12:00:00,124.24,124.46,124.22,124.3,5000.0,119.7949,120.0071,119.7757,119.8528,5000.0
2017-03-08 12:30:00,124.31,124.33,124.22,124.27,5893.0,119.8624,119.8817,119.7757,119.8239,5893.0
2017-03-08 13:00:00,124.3,124.57,124.23,124.53,14011.0,119.8528,120.1131,119.7853,120.0746,14011.0
2017-03-08 13:30:00,124.57,124.64,124.28,124.33,13667.0,120.1131,120.1806,119.8335,119.8817,13667.0
2017-03-08 14:00:00,124.31,124.36,123.93,123.93,65548.0,119.8624,119.9107,119.496,119.496,65548.0
2017-03-08 14:30:00,123.91,123.97,123.71,123.88,16668.0,119.4768,119.5346,119.2839,119.4478,16668.0
2017-03-08 15:00:00,123.89,124.07,123.68,123.68,19757.0,119.4575,119.631,119.255,119.255,19757.0
2017-03-08 15:30:00,123.65,123.88,123.42,123.81,55525.0,119.2261,119.4478,119.0043,119.3803,55525.0
2017-03-09 09:30:00,123.86,124.64,123.61,124.64,22821.0,119.4285,120.1806,119.1875,120.1806,22821.0
2017-03-09 10:00:00,124.7,125.02,124.41,124.41,15247.0,120.2385,120.547,119.9589,119.9589,15247.0
2017-03-09 10:30:00,124.43,124.64,124.32,124.56,8332.0,119.9781,120.1806,119.8721,120.1035,8332.0
2017-03-09 11:00:00,124.51,124.87,124.37,124.87,17355.0,120.0553,120.4024,119.9203,120.4024,17355.0
2017-03-09 11:30:00,125.0,125.06,124.46,124.5,29300.0,120.5278,120.5856,120.0071,120.0456,29300.0
2017-03-09 12:00:00,124.58,124.95,124.58,124.66,5344.0,120.1228,120.4795,120.1228,120.1999,5344.0
2017-03-09 12:30:00,124.73,124.94,124.65,124.77,13257.0,120.2674,120.4699,120.1903,120.306,13257.0
2017-03-09 13:00:00,124.74,124.85,124.54,124.54,7359.0,120.2771,120.3831,120.0842,120.0842,7359.0
2017-03-09 13:30:00,124.46,124.48,124.14,124.16,15246.0,120.0071,120.0264,119.6985,119.7178,15246.0
2017-03-09 14:00:00,124.17,124.22,122.66,123.3,237326.0,119.7275,119.7757,118.2715,118.8886,237326.0
2017-03-09 14:30:00,123.38,123.45,123.08,123.25,42141.0,118.9657,119.0332,118.6764,118.8404,42141.0
2017-03-09 15:00:00,123.32,123.95,123.21,123.95,65609.0,118.9079,119.5153,118.8018,119.5153,65609.0
2017-03-09 15:30:00,123.95,124.09,123.82,123.95,65869.0,119.5153,119.6503,119.39,119.5153,65869.0
2017-03-10 09:30:00,123.82,124.09,123.01,123.62,29341.0,119.39,119.6503,118.609,119.1971,29341.0
2017-03-10 10:00:00,123.68,123.73,122.76,122.76,18213.0,119.255,119.3032,118.3679,118.3679,18213.0
2017-03-10 10:30:00,122.81,122.87,121.77,121.84,53215.0,118.4161,118.474,117.4133,117.4808,53215.0
2017-03-10 11:00:00,121.91,122.05,121.5,121.76,89238.0,117.5483,117.6833,117.153,117.4037,89238.0
2017-03-10 11:30:00,121.81,122.28,121.8,122.15,28358.0,117.4519,117.9051,117.4422,117.7797,28358.0
2017-03-10 12:00:00,122.13,122.5,121.97,122.07,54318.0,117.7604,118.1172,117.6062,117.7026,54318.0
2017-03-10 12:30:00,122.04,122.1,121.63,121.91,34209.0,117.6737,117.7315,117.2783,117.5483,34209.0
2017-03-10 13:00:00,121.9,121.9,121.28,121.4,19622.0,117.5387,117.5387,116.9408,117.0566,19622.0
2017-03-10 13:30:00,121.48,121.72,121.35,121.6,20083.0,117.1337,117.3651,117.0083,117.2494,20083.0
2017-03-10 14:00:00,121.63,122.04,121.54,121.92,34325.0,117.2783,117.6737,117.1915,117.558,34325.0
2017-03-10 14:30:00,121.97,121.97,121.47,121.53,20279.0,117.6062,117.6062,117.1241,117.1819,20279.0
2017-03-10 15:00:00,121.53,122.04,121.48,122.04,46954.0,117.1819,117.6737,117.1337,117.6737,46954.0
2017-03-10 15:30:00,122.07,122.08,121.68,121.8,134395.0,117.7026,117.7122,117.3265,117.4422,134395.0
2017-03-13 09:30:00,122.1,122.53,121.44,121.44,23455.0,117.7315,118.1461,117.0951,117.0951,23455.0
2017-03-13 10:00:00,121.44,122.09,121.33,121.92,31576.0,117.0951,117.7219,116.9891,117.558,31576.0
2017-03-13 10:30:00,121.94,121.95,121.21,121.38,24432.0,117.5772,117.5869,116.8734,117.0373,24432.0
2017-03-13 11:00:00,121.34,121.56,121.11,121.23,22396.0,116.9987,117.2108,116.7769,116.8926,22396.0
2017-03-13 11:30:00,121.23,121.8,121.23,121.8,18640.0,116.8926,117.4422,116.8926,117.4422,18640.0
2017-03-13 12:00:00,121.83,121.98,121.69,121.77,28690.0,117.4712,117.6158,117.3362,117.4133,28690.0
2017-03-13 12:30:00,121.79,122.02,121.79,121.98,21090.0,117.4326,117.6544,117.4326,117.6158,21090.0
2017-03-13 13:00:00,122.0,122.02,121.78,121.78,24729.0,117.6351,117.6544,117.423,117.423,24729.0
2017-03-13 13:30:00,121.78,121.87,121.74,121.74,25184.0,117.423,117.5097,117.3844,117.3844,25184.0
2017-03-13 14:00:00,121.79,121.86,121.7,121.79,12992.0,117.4326,117.5001,117.3458,117.4326,12992.0
2017-03-13 14:30:00,121.8,121.85,121.67,121.82,22212.0,117.4422,117.4905,117.3169,117.4615,22212.0
2017-03-13 15:00:00,121.81,122.0,121.79,121.84,32240.0,117.4519,117.6351,117.4326,117.4808,32240.0
2017-03-13 15:30:00,121.84,122.03,121.83,121.98,71195.0,117.4808,117.664,117.4712,117.6158,71195.0
2017-03-14 09:30:00,120.75,121.16,120.08,120.56,37009.0,116.4298,116.8251,115.7838,116.2466,37009.0
2017-03-14 10:00:00,120.55,120.55,119.34,119.58,25112.0,116.237,116.237,115.0703,115.3017,25112.0
2017-03-14 10:30:00,119.64,119.89,119.46,119.48,36843.0,115.3595,115.6006,115.186,115.2052,36843.0
2017-03-14 11:00:00,119.5,120.03,119.49,119.96,37939.0,115.2245,115.7356,115.2149,115.6681,37939.0
2017-03-14 11:30:00,120.03,120.23,119.94,120.06,21080.0,115.7356,115.9284,115.6488,115.7645,21080.0
2017-03-14 12:00:00,120.11,120.11,119.58,119.66,28184.0,115.8127,115.8127,115.3017,115.3788,28184.0
2017-03-14 12:30:00,119.71,119.87,119.41,119.5,40161.0,115.427,115.5813,115.1378,115.2245,40161.0
2017-03-14 13:00:00,119.52,119.71,119.31,119.65,67959.0,115.2438,115.427,115.0413,115.3692,67959.0
2017-03-14 13:30:00,119.56,119.59,119.3,119.44,30597.0,115.2824,115.3113,115.0317,115.1667,30597.0
2017-03-14 14:00:00,119.46,119.56,119.36,119.47,70906.0,115.186,115.2824,115.0895,115.1956,70906.0
2017-03-14 14:30:00,119.46,119.71,119.43,119.7,75456.0,115.186,115.427,115.157,115.4174,75456.0
2017-03-14 15:00:00,119.77,120.15,119.77,120.11,32983.0,115.4849,115.8513,115.4849,115.8127,32983.0
2017-03-14 15:30:00,120.11,120.11,119.88,120.02,92593.0,115.8127,115.8127,115.5909,115.7259,92593.0
2017-03-15 09:30:00,120.28,121.0,120.18,120.7,30786.0,115.9766,116.6709,115.8802,116.3816,30786.0
2017-03-15 10:00:00,120.7,120.74,120.05,120.18,31944.0,116.3816,116.4202,115.7549,115.8802,31944.0
2017-03-15 10:30:00,120.27,120.59,120.05,120.51,46940.0,115.967,116.2755,115.7549,116.1984,46940.0
2017-03-15 11:00:00,120.51,120.81,120.35,120.8,29107.0,116.1984,116.4877,116.0441,116.478,29107.0
2017-03-15 11:30:00,120.74,120.82,120.58,120.82,16528.0,116.4202,116.4973,116.2659,116.4973,16528.0
2017-03-15 12:00:00,120.85,121.01,120.79,120.79,17431.0,116.5262,116.6805,116.4684,116.4684,17431.0
2017-03-15 12:30:00,120.81,121.06,120.77,121.03,39195.0,116.4877,116.7287,116.4491,116.6998,39195.0
2017-03-15 13:00:00,121.07,121.23,120.97,120.97,37955.0,116.7384,116.8926,116.6419,116.6419,37955.0
2017-03-15 13:30:00,120.95,121.01,120.67,120.95,54563.0,116.6227,116.6805,116.3527,116.6227,54563.0
2017-03-15 14:00:00,120.99,121.4,120.92,121.36,56767.0,116.6612,117.0566,116.5937,117.018,56767.0
2017-03-15 14:30:00,121.35,121.55,120.98,121.42,23078.0,117.0083,117.2012,116.6516,117.0758,23078.0
2017-03-15 15:00:00,121.43,121.55,121.36,121.52,32535.0,117.0855,117.2012,117.018,117.1723,32535.0
2017-03-15 15:30:00,121.53,121.82,121.39,121.48,85787.0,117.1819,117.4615,117.0469,117.1337,85787.0
2017-03-16 09:30:00,121.76,121.76,119.23,121.19,16937.0,117.4037,117.4037,114.9642,116.8541,16937.0
2017-03-16 10:00:00,121.22,121.24,120.5,120.96,11337.0,116.883,116.9023,116.1888,116.6323,11337.0
2017-03-16 10:30:00,120.94,120.96,120.57,120.66,14488.0,116.613,116.6323,116.2563,116.343,14488.0
2017-03-16 11:00:00,120.63,120.81,120.35,120.5,21970.0,116.3141,116.4877,116.0441,116.1888,21970.0
2017-03-16 11:30:00,120.49,120.72,120.26,120.71,39458.0,116.1791,116.4009,115.9573,116.3912,39458.0
2017-03-16 12:00:00,120.66,120.77,120.51,120.64,12772.0,116.343,116.4491,116.1984,116.3237,12772.0
2017-03-16 12:30:00,120.65,120.72,120.44,120.71,16061.0,116.3334,116.4009,116.1309,116.3912,16061.0
2017-03-16 13:00:00,120.57,120.8,120.35,120.54,23262.0,116.2563,116.478,116.0441,116.2273,23262.0
2017-03-16 13:30:00,120.5,120.82,120.5,120.53,14585.0,116.1888,116.4973,116.1888,116.2177,14585.0
2017-03-16 14:00:00,120.56,120.6,120.4,120.5,30306.0,116.2466,116.2852,116.0923,116.1888,30306.0
2017-03-16 14:30:00,120.49,120.59,120.42,120.49,23324.0,116.1791,116.2755,116.1116,116.1791,23324.0
2017-03-16 15:00:00,120.48,120.99,120.47,120.79,29825.0,116.1695,116.6612,116.1598,116.4684,29825.0
2017-03-16 15:30:00,120.78,120.88,120.59,120.69,72886.0,116.4587,116.5552,116.2755,116.372,72886.0
2017-03-17 09:30:00,120.95,121.1,120.15,120.39,90121.0,116.6227,116.7673,115.8513,116.0827,90121.0
2017-03-17 10:00:00,120.36,120.44,120.07,120.31,14500.0,116.0538,116.1309,115.7741,116.0056,14500.0
2017-03-17 10:30:00,120.31,120.32,119.92,119.95,21714.0,116.0056,116.0152,115.6295,115.6584,21714.0
2017-03-17 11:00:00,120.03,120.11,119.77,119.87,21079.0,115.7356,115.8127,115.4849,115.5813,21079.0
2017-03-17 11:30:00,119.93,119.93,119.73,119.86,14270.0,115.6391,115.6391,115.4463,115.5717,14270.0
2017-03-17 12:00:00,119.79,120.0,119.76,119.85,13644.0,115.5042,115.7066,115.4752,115.562,13644.0
2017-03-17 12:30:00,119.87,120.18,119.86,120.15,9305.0,115.5813,115.8802,115.5717,115.8513,9305.0
2017-03-17 13:00:00,120.18,120.51,120.14,120.37,21658.0,115.8802,116.1984,115.8416,116.0634,21658.0
2017-03-17 13:30:00,120.34,120.42,120.08,120.26,19548.0,116.0345,116.1116,115.7838,115.9573,19548.0
2017-03-17 14:00:00,120.13,120.22,120.02,120.04,11890.0,115.832,115.9188,115.7259,115.7452,11890.0
2017-03-17 14:30:00,120.05,120.18,119.6,119.76,64945.0,115.7549,115.8802,115.321,115.4752,64945.0
2017-03-17 15:00:00,119.8,120.27,119.56,120.11,69890.0,115.5138,115.967,115.2824,115.8127,69890.0
2017-03-17 15:30:00,120.13,120.29,119.98,120.06,138411.0,115.832,115.9863,115.6874,115.7645,138411.0
2017-03-20 09:30:00,120.24,120.62,119.34,119.52,19532.0,115.9381,116.3045,115.0703,115.2438,19532.0
2017-03-20 10:00:00,119.54,119.64,119.14,119.14,14193.0,115.2631,115.3595,114.8774,114.8774,14193.0
2017-03-20 10:30:00,119.24,119.26,118.93,118.98,23896.0,114.9738,114.9931,114.6749,114.7231,23896.0
2017-03-20 11:00:00,118.99,119.16,118.76,119.16,23018.0,114.7328,114.8967,114.511,114.8967,23018.0
2017-03-20 11:30:00,119.12,119.59,118.94,119.59,18445.0,114.8581,115.3113,114.6846,115.3113,18445.0
2017-03-20 12:00:00,119.57,119.69,119.4,119.68,18444.0,115.292,115.4077,115.1281,115.3981,18444.0
2017-03-20 12:30:00,119.66,119.92,119.58,119.74,22111.0,115.3788,115.6295,115.3017,115.4559,22111.0
2017-03-20 13:00:00,119.71,119.75,119.37,119.39,12641.0,115.427,115.4656,115.0992,115.1185,12641.0
2017-03-20 13:30:00,119.38,119.39,118.91,119.32,12621.0,115.1088,115.1185,114.6556,115.051,12621.0
2017-03-20 14:00:00,119.31,119.54,119.25,119.4,17292.0,115.0413,115.2631,114.9835,115.1281,17292.0
2017-03-20 14:30:00,119.45,119.54,118.97,119.13,14242.0,115.1763,115.2631,114.7135,114.8678,14242.0
2017-03-20 15:00:00,119.11,119.6,119.11,119.48,15638.0,114.8485,115.321,114.8485,115.2052,15638.0
2017-03-20 15:30:00,119.45,119.55,119.27,119.48,102730.0,115.1763,115.2727,115.0028,115.2052,102730.0
2017-03-21 09:30:00,119.66,120.28,119.4,119.4,22364.0,115.3788,115.9766,115.1281,115.1281,22364.0
2017-03-21 10:00:00,119.4,119.53,118.33,118.34,30800.0,115.1281,115.2535,114.0964,114.106,30800.0
2017-03-21 10:30:00,118.33,118.74,118.24,118.45,38665.0,114.0964,114.4917,114.0096,114.2121,38665.0
2017-03-21 11:00:00,118.49,118.8,118.07,118.16,46577.0,114.2507,114.5496,113.8457,113.9325,46577.0
2017-03-21 11:30:00,118.18,119.02,117.81,119.02,87030.0,113.9518,114.7617,113.595,114.7617,87030.0
2017-03-21 12:00:00,118.94,118.94,118.27,118.45,29581.0,114.6846,114.6846,114.0385,114.2121,29581.0
2017-03-21 12:30:00,118.54,118.71,118.12,118.14,35637.0,114.2989,114.4628,113.8939,113.9132,35637.0
2017-03-21 13:00:00,118.17,118.3,118.01,118.22,18724.0,113.9421,114.0675,113.7878,113.9903,18724.0
2017-03-21 13:30:00,118.26,118.51,118.2,118.24,20508.0,114.0289,114.27,113.971,114.0096,20508.0
2017-03-21 14:00:00,118.23,118.58,118.12,118.54,21819.0,114.0,114.3374,113.8939,114.2989,21819.0
2017-03-21 14:30:00,118.51,118.83,118.47,118.59,33174.0,114.27,114.5785,114.2314,114.3471,33174.0
2017-03-21 15:00:00,118.57,118.67,118.13,118.14,35459.0,114.3278,114.4242,113.9035,113.9132,35459.0
2017-03-21 15:30:00,118.17,118.36,117.8,118.06,101315.0,113.9421,114.1253,113.5854,113.8361,101315.0
2017-03-22 09:30:00,118.38,118.38,117.58,117.87,55254.0,114.1446,114.1446,113.3732,113.6529,55254.0
2017-03-22 10:00:00,117.87,118.12,117.51,117.75,35066.0,113.6529,113.8939,113.3057,113.5371,35066.0
2017-03-22 10:30:00,117.74,118.35,117.56,118.15,34295.0,113.5275,114.1157,113.3539,113.9228,34295.0
2017-03-22 11:00:00,118.14,118.63,117.88,118.41,16629.0,113.9132,114.3857,113.6625,114.1735,16629.0
2017-03-22 11:30:00,118.32,118.32,117.96,118.21,23636.0,114.0868,114.0868,113.7396,113.9807,23636.0
2017-03-22 12:00:00,118.16,118.43,117.85,117.85,11824.0,113.9325,114.1928,113.6336,113.6336,11824.0
2017-03-22 12:30:00,117.89,118.1,117.84,117.93,13949.0,113.6721,113.8746,113.6239,113.7107,13949.0
2017-03-22 13:00:00,117.9,118.11,117.68,118.02,13854.0,113.6818,113.8843,113.4696,113.7975,13854.0
2017-03-22 13:30:00,118.04,118.31,117.8,117.87,16936.0,113.8168,114.0771,113.5854,113.6529,16936.0
2017-03-22 14:00:00,117.88,118.17,117.88,118.07,13080.0,113.6625,113.9421,113.6625,113.8457,13080.0
2017-03-22 14:30:00,118.07,118.39,118.04,118.2,13661.0,113.8457,114.1542,113.8168,113.971,13661.0
2017-03-22 15:00:00,118.19,118.55,118.11,118.49,21029.0,113.9614,114.3085,113.8843,114.2507,21029.0
2017-03-22 15:30:00,118.41,118.98,118.28,118.73,123034.0,114.1735,114.7231,114.0482,114.4821,123034.0
2017-03-23 09:30:00,118.78,119.55,118.5,119.37,26820.0,114.5303,115.2727,114.2603,115.0992,26820.0
2017-03-23 10:00:00,119.41,119.98,119.31,119.81,33070.0,115.1378,115.6874,115.0413,115.5234,33070.0
2017-03-23 10:30:00,119.82,120.25,119.78,120.0,27152.0,115.5331,115.9477,115.4945,115.7066,27152.0
2017-03-23 11:00:00,120.0,120.24,119.96,120.05,55298.0,115.7066,115.9381,115.6681,115.7549,55298.0
2017-03-23 11:30:00,120.02,120.07,119.92,120.01,31186.0,115.7259,115.7741,115.6295,115.7163,31186.0
2017-03-23 12:00:00,120.01,120.14,119.38,119.45,81732.0,115.7163,115.8416,115.1088,115.1763,81732.0
2017-03-23 12:30:00,119.41,119.74,119.37,119.63,12187.0,115.1378,115.4559,115.0992,115.3499,12187.0
2017-03-23 13:00:00,119.48,119.54,118.99,118.99,23178.0,115.2052,115.2631,114.7328,114.7328,23178.0
2017-03-23 13:30:00,119.01,119.48,119.01,119.44,20983.0,114.7521,115.2052,114.7521,115.1667,20983.0
2017-03-23 14:00:00,119.34,119.44,119.18,119.43,17538.0,115.0703,115.1667,114.916,115.157,17538.0
2017-03-23 14:30:00,119.44,119.67,119.35,119.58,19578.0,115.1667,115.3885,115.0799,115.3017,19578.0
2017-03-23 15:00:00,119.58,119.58,118.76,118.77,41436.0,115.3017,115.3017,114.511,114.5207,41436.0
2017-03-23 15:30:00,118.81,119.03,118.52,118.87,76757.0,114.5592,114.7713,114.2796,114.6171,76757.0
2017-03-24 09:30:00,119.57,120.68,119.29,120.55,142190.0,115.292,116.3623,115.022,116.237,142190.0
2017-03-24 10:00:00,120.5,120.88,120.37,120.71,73524.0,116.1888,116.5552,116.0634,116.3912,73524.0
2017-03-24 10:30:00,120.75,121.28,120.66,120.91,62179.0,116.4298,116.9408,116.343,116.5841,62179.0
2017-03-24 11:00:00,120.96,121.15,120.8,120.99,41183.0,116.6323,116.8155,116.478,116.6612,41183.0
2017-03-24 11:30:00,120.97,121.25,120.87,121.1,99982.0,116.6419,116.9119,116.5455,116.7673,99982.0
2017-03-24 12:00:00,121.07,122.0,120.94,121.92,94772.0,116.7384,117.6351,116.613,117.558,94772.0
2017-03-24 12:30:00,121.94,122.64,121.84,122.56,103424.0,117.5772,118.2522,117.4808,118.1751,103424.0
2017-03-24 13:00:00,122.55,122.89,121.93,122.19,129962.0,118.1654,118.4932,117.5676,117.8183,129962.0
2017-03-24 13:30:00,122.19,122.31,121.92,122.15,56662.0,117.8183,117.934,117.558,117.7797,56662.0
2017-03-24 14:00:00,122.17,122.22,121.74,121.77,30044.0,117.799,117.8472,117.3844,117.4133,30044.0
2017-03-24 14:30:00,121.77,121.86,121.53,121.55,36764.0,117.4133,117.5001,117.1819,117.2012,36764.0
2017-03-24 15:00:00,121.55,122.01,121.18,121.98,74143.0,117.2012,117.6447,116.8444,117.6158,74143.0
2017-03-24 15:30:00,121.98,122.56,121.45,121.92,190181.0,117.6158,118.1751,117.1048,117.558,190181.0
2017-03-27 09:30:00,122.62,127.55,122.62,126.39,412946.0,118.2329,122.9865,118.2329,121.868,412946.0
2017-03-27 10:00:00,126.39,127.23,126.14,126.98,217520.0,121.868,122.678,121.627,122.4369,217520.0
2017-03-27 10:30:00,126.96,128.49,126.84,128.13,127723.0,122.4176,123.8929,122.3019,123.5458,127723.0
2017-03-27 11:00:00,128.18,128.29,126.42,127.05,133332.0,123.594,123.7,121.8969,122.5044,133332.0
2017-03-27 11:30:00,127.04,127.09,126.69,126.8,126875.0,122.4948,122.543,122.1573,122.2634,126875.0
2017-03-27 12:00:00,126.82,127.0,126.62,126.68,43870.0,122.2826,122.4562,122.0898,122.1476,43870.0
2017-03-27 12:30:00,126.73,127.57,126.69,127.43,82863.0,122.1959,123.0058,122.1573,122.8708,82863.0
2017-03-27 13:00:00,127.43,127.45,126.62,126.9,159639.0,122.8708,122.8901,122.0898,122.3598,159639.0
2017-03-27 13:30:00,126.89,126.98,126.35,126.62,37085.0,122.3501,122.4369,121.8295,122.0898,37085.0
2017-03-27 14:00:00,126.59,126.82,126.43,126.78,52847.0,122.0609,122.2826,121.9066,122.2441,52847.0
2017-03-27 14:30:00,126.79,126.8,126.38,126.45,66888.0,122.2537,122.2634,121.8584,121.9259,66888.0
2017-03-27 15:00:00,126.48,126.66,126.26,126.35,98212.0,121.9548,122.1284,121.7427,121.8295,98212.0
2017-03-27 15:30:00,126.37,126.47,125.58,126.0,239147.0,121.8487,121.9452,121.087,121.492,239147.0
2017-03-28 09:30:00,125.34,125.46,124.26,124.6,67457.0,120.8556,120.9713,119.8142,120.1421,67457.0
2017-03-28 10:00:00,124.53,124.7,124.23,124.25,49354.0,120.0746,120.2385,119.7853,119.8046,49354.0
2017-03-28 10:30:00,124.33,124.45,123.28,123.56,106460.0,119.8817,119.9974,118.8693,119.1393,106460.0
2017-03-28 11:00:00,123.5,124.12,123.5,123.98,26714.0,119.0814,119.6792,119.0814,119.5442,26714.0
2017-03-28 11:30:00,123.95,124.62,123.93,124.3,27638.0,119.5153,120.1614,119.496,119.8528,27638.0
2017-03-28 12:00:00,124.32,124.36,123.91,123.96,34538.0,119.8721,119.9107,119.4768,119.525,34538.0
2017-03-28 12:30:00,123.99,124.03,123.5,123.6,32128.0,119.5539,119.5925,119.0814,119.1778,32128.0
2017-03-28 13:00:00,123.62,124.19,123.61,124.14,19508.0,119.1971,119.7467,119.1875,119.6985,19508.0
2017-03-28 13:30:00,124.14,124.31,124.06,124.26,22488.0,119.6985,119.8624,119.6214,119.8142,22488.0
2017-03-28 14:00:00,124.18,124.25,123.78,124.18,30176.0,119.7371,119.8046,119.3514,119.7371,30176.0
2017-03-28 14:30:00,124.21,125.05,124.12,124.98,44317.0,119.766,120.576,119.6792,120.5085,44317.0
2017-03-28 15:00:00,124.99,125.46,124.98,125.44,33553.0,120.5181,120.9713,120.5085,120.952,33553.0
2017-03-28 15:30:00,125.44,125.73,125.36,125.48,100469.0,120.952,121.2316,120.8749,120.9906,100469.0
2017-03-29 09:30:00,125.09,125.82,124.79,125.82,18290.0,120.6145,121.3184,120.3253,121.3184,18290.0
2017-03-29 10:00:00,125.93,125.99,125.25,125.25,10742.0,121.4245,121.4823,120.7688,120.7688,10742.0
2017-03-29 10:30:00,125.41,125.63,125.41,125.47,27259.0,120.9231,121.1352,120.9231,120.9809,27259.0
2017-03-29 11:00:00,125.54,125.54,124.75,125.1,49833.0,121.0484,121.0484,120.2867,120.6242,49833.0
2017-03-29 11:30:00,125.09,125.37,125.05,125.23,22517.0,120.6145,120.8845,120.576,120.7495,22517.0
2017-03-29 12:00:00,125.24,125.41,125.2,125.2,12180.0,120.7592,120.9231,120.7206,120.7206,12180.0
2017-03-29 12:30:00,125.17,125.21,124.99,125.06,6224.0,120.6917,120.7302,120.5181,120.5856,6224.0
2017-03-29 13:00:00,125.08,125.24,125.05,125.13,8110.0,120.6049,120.7592,120.576,120.6531,8110.0
2017-03-29 13:30:00,125.19,125.19,125.0,125.15,8801.0,120.711,120.711,120.5278,120.6724,8801.0
2017-03-29 14:00:00,125.1,125.26,124.92,125.26,14325.0,120.6242,120.7785,120.4506,120.7785,14325.0
2017-03-29 14:30:00,125.3,125.34,125.2,125.22,12703.0,120.817,120.8556,120.7206,120.7399,12703.0
2017-03-29 15:00:00,125.23,125.48,124.62,124.79,193088.0,120.7495,120.9906,120.1614,120.3253,193088.0
2017-03-29 15:30:00,124.85,124.91,124.43,124.53,104632.0,120.3831,120.441,119.9781,120.0746,104632.0
2017-03-30 09:30:00,124.15,124.49,123.78,124.22,17391.0,119.7082,120.036,119.3514,119.7757,17391.0
2017-03-30 10:00:00,124.12,124.52,123.95,124.42,25884.0,119.6792,120.0649,119.5153,119.9685,25884.0
2017-03-30 10:30:00,124.41,124.87,124.4,124.77,26675.0,119.9589,120.4024,119.9492,120.306,26675.0
2017-03-30 11:00:00,124.78,125.04,124.7,124.71,45393.0,120.3156,120.5663,120.2385,120.2481,45393.0
2017-03-30 11:30:00,124.75,125.89,124.75,125.81,55476.0,120.2867,121.3859,120.2867,121.3088,55476.0
2017-03-30 12:00:00,125.76,126.0,125.59,125.96,41931.0,121.2606,121.492,121.0966,121.4534,41931.0
2017-03-30 12:30:00,125.95,125.97,125.74,125.91,21220.0,121.4438,121.463,121.2413,121.4052,21220.0
2017-03-30 13:00:00,125.92,126.2,125.8,126.15,25092.0,121.4148,121.6848,121.2991,121.6366,25092.0
2017-03-30 13:30:00,126.16,126.25,125.73,125.73,25838.0,121.6463,121.733,121.2316,121.2316,25838.0
2017-03-30 14:00:00,125.67,125.74,125.31,125.62,22478.0,121.1738,121.2413,120.8267,121.1256,22478.0
2017-03-30 14:30:00,125.66,125.77,125.61,125.7,28349.0,121.1641,121.2702,121.1159,121.2027,28349.0
2017-03-30 15:00:00,125.68,126.04,125.56,126.04,32347.0,121.1834,121.5305,121.0677,121.5305,32347.0
2017-03-30 15:30:00,126.04,126.06,125.56,125.66,82351.0,121.5305,121.5498,121.0677,121.1641,82351.0
2017-03-31 09:30:00,125.6,125.6,124.66,125.33,13338.0,121.1063,121.1063,120.1999,120.8459,13338.0
2017-03-31 10:00:00,125.28,125.59,125.0,125.5,17892.0,120.7977,121.0966,120.5278,121.0099,17892.0
2017-03-31 10:30:00,125.44,125.88,125.3,125.72,29597.0,120.952,121.3763,120.817,121.222,29597.0
2017-03-31 11:00:00,125.7,126.08,125.3,125.3,28863.0,121.2027,121.5691,120.817,120.817,28863.0
2017-03-31 11:30:00,125.29,125.29,124.8,124.82,16272.0,120.8074,120.8074,120.3349,120.3542,16272.0
2017-03-31 12:00:00,124.83,124.97,124.66,124.73,22063.0,120.3638,120.4988,120.1999,120.2674,22063.0
2017-03-31 12:30:00,124.74,124.87,124.69,124.84,19018.0,120.2771,120.4024,120.2288,120.3735,19018.0
2017-03-31 13:00:00,124.87,124.95,124.59,124.66,15246.0,120.4024,120.4795,120.1324,120.1999,15246.0
2017-03-31 13:30:00,124.63,124.68,124.43,124.45,21749.0,120.171,120.2192,119.9781,119.9974,21749.0
2017-03-31 14:00:00,124.46,124.51,124.23,124.25,19806.0,120.0071,120.0553,119.7853,119.8046,19806.0
2017-03-31 14:30:00,124.27,124.54,124.17,124.39,26852.0,119.8239,120.0842,119.7275,119.9396,26852.0
2017-03-31 15:00:00,124.42,124.72,124.39,124.7,50247.0,119.9685,120.2578,119.9396,120.2385,50247.0
2017-03-31 15:30:00,124.71,125.01,124.4,124.46,174706.0,120.2481,120.5374,119.9492,120.0071,174706.0
2017-04-03 09:30:00,124.66,125.1,123.99,124.8,26672.0,120.1999,120.6242,119.5539,120.3349,26672.0
2017-04-03 10:00:00,124.8,125.1,124.47,125.1,33075.0,120.3349,120.6242,120.0167,120.6242,33075.0
2017-04-03 10:30:00,125.1,125.36,124.88,124.94,33219.0,120.6242,120.8749,120.412,120.4699,33219.0
2017-04-03 11:00:00,124.98,125.1,124.64,124.7,19571.0,120.5085,120.6242,120.1806,120.2385,19571.0
2017-04-03 11:30:00,124.62,124.75,124.35,124.54,17294.0,120.1614,120.2867,119.901,120.0842,17294.0
2017-04-03 12:00:00,124.53,124.6,124.32,124.56,20886.0,120.0746,120.1421,119.8721,120.1035,20886.0
2017-04-03 12:30:00,124.61,124.76,124.6,124.75,17829.0,120.1517,120.2963,120.1421,120.2867,17829.0
2017-04-03 13:00:00,124.73,124.87,124.65,124.71,15386.0,120.2674,120.4024,120.1903,120.2481,15386.0
2017-04-03 13:30:00,124.7,124.71,124.46,124.7,19824.0,120.2385,120.2481,120.0071,120.2385,19824.0
2017-04-03 14:00:00,124.72,124.92,124.65,124.92,22333.0,120.2578,120.4506,120.1903,120.4506,22333.0
2017-04-03 14:30:00,124.9,125.18,124.78,124.97,18771.0,120.4313,120.7013,120.3156,120.4988,18771.0
2017-04-03 15:00:00,124.97,125.21,124.8,124.8,44267.0,120.4988,120.7302,120.3349,120.3349,44267.0
2017-04-03 15:30:00,124.8,125.1,124.71,125.07,108909.0,120.3349,120.6242,120.2481,120.5952,108909.0
2017-04-04 09:30:00,124.93,125.07,122.5,122.69,68034.0,120.4603,120.5952,118.1172,118.3004,68034.0
2017-04-04 10:00:00,122.7,123.31,122.32,122.64,63872.0,118.31,118.8982,117.9436,118.2522,63872.0
2017-04-04 10:30:00,122.72,122.81,121.85,122.15,22759.0,118.3293,118.4161,117.4905,117.7797,22759.0
2017-04-04 11:00:00,122.2,122.82,122.2,122.82,18051.0,117.8279,118.4258,117.8279,118.4258,18051.0
2017-04-04 11:30:00,122.78,123.27,122.73,123.09,38520.0,118.3872,118.8597,118.339,118.6861,38520.0
2017-04-04 12:00:00,122.99,123.49,122.95,122.97,20843.0,118.5897,119.0718,118.5511,118.5704,20843.0
2017-04-04 12:30:00,122.97,123.3,122.95,123.18,150000.0,118.5704,118.8886,118.5511,118.7729,150000.0
2017-04-04 13:00:00,123.15,123.53,123.15,123.38,19455.0,118.7439,119.1103,118.7439,118.9657,19455.0
2017-04-04 13:30:00,123.34,123.36,122.86,122.87,62976.0,118.9271,118.9464,118.4643,118.474,62976.0
2017-04-04 14:00:00,122.89,122.91,122.52,122.65,42197.0,118.4932,118.5125,118.1365,118.2618,42197.0
2017-04-04 14:30:00,122.62,123.02,122.5,122.82,83875.0,118.2329,118.6186,118.1172,118.4258,83875.0
2017-04-04 15:00:00,122.83,122.99,122.6,122.69,34509.0,118.4354,118.5897,118.2136,118.3004,34509.0
2017-04-04 15:30:00,122.7,123.16,122.7,123.01,62626.0,118.31,118.7536,118.31,118.609,62626.0
2017-04-05 09:30:00,123.62,125.99,123.62,125.27,73039.0,119.1971,121.4823,119.1971,120.7881,73039.0
2017-04-05 10:00:00,125.2,126.49,125.18,125.89,57385.0,120.7206,121.9644,120.7013,121.3859,57385.0
2017-04-05 10:30:00,125.73,125.8,125.44,125.6,18789.0,121.2316,121.2991,120.952,121.1063,18789.0
2017-04-05 11:00:00,125.6,125.66,125.28,125.28,22194.0,121.1063,121.1641,120.7977,120.7977,22194.0
2017-04-05 11:30:00,125.26,125.49,124.73,124.73,18882.0,120.7785,121.0002,120.2674,120.2674,18882.0
2017-04-05 12:00:00,124.78,125.07,124.75,124.95,10818.0,120.3156,120.5952,120.2867,120.4795,10818.0
2017-04-05 12:30:00,124.93,125.08,124.78,124.83,19853.0,120.4603,120.6049,120.3156,120.3638,19853.0
2017-04-05 13:00:00,124.84,125.04,124.79,124.96,12362.0,120.3735,120.5663,120.3253,120.4892,12362.0
2017-04-05 13:30:00,124.89,125.02,124.8,124.85,7791.0,120.4217,120.547,120.3349,120.3831,7791.0
2017-04-05 14:00:00,124.77,124.93,124.59,124.78,11651.0,120.306,120.4603,120.1324,120.3156,11651.0
2017-04-05 14:30:00,124.75,124.76,123.96,124.08,25745.0,120.2867,120.2963,119.525,119.6407,25745.0
2017-04-05 15:00:00,124.07,124.18,123.37,123.55,19030.0,119.631,119.7371,118.9561,119.1296,19030.0
2017-04-05 15:30:00,123.51,123.84,123.24,123.68,69233.0,119.0911,119.4093,118.8307,119.255,69233.0
2017-04-06 09:30:00,123.65,123.65,122.41,123.15,43221.0,119.2261,119.2261,118.0304,118.7439,43221.0
2017-04-06 10:00:00,123.24,123.53,123.18,123.35,9275.0,118.8307,119.1103,118.7729,118.9368,9275.0
2017-04-06 10:30:00,123.39,123.46,122.78,123.09,13198.0,118.9754,119.0429,118.3872,118.6861,13198.0
2017-04-06 11:00:00,123.17,123.29,123.08,123.15,11884.0,118.7632,118.8789,118.6764,118.7439,11884.0
2017-04-06 11:30:00,123.19,123.6,123.18,123.54,15890.0,118.7825,119.1778,118.7729,119.12,15890.0
2017-04-06 12:00:00,123.64,124.06,123.59,123.87,10930.0,119.2164,119.6214,119.1682,119.4382,10930.0
2017-04-06 12:30:00,123.91,123.95,123.55,123.59,6570.0,119.4768,119.5153,119.1296,119.1682,6570.0
2017-04-06 13:00:00,123.55,123.91,123.55,123.74,10020.0,119.1296,119.4768,119.1296,119.3128,10020.0
2017-04-06 13:30:00,123.81,123.89,123.57,123.57,6887.0,119.3803,119.4575,119.1489,119.1489,6887.0
2017-04-06 14:00:00,123.58,123.7,123.47,123.58,11609.0,119.1586,119.2743,119.0525,119.1586,11609.0
2017-04-06 14:30:00,123.6,123.83,123.35,123.44,14027.0,119.1778,119.3996,118.9368,119.0236,14027.0
2017-04-06 15:00:00,123.43,123.86,123.35,123.83,21925.0,119.0139,119.4285,118.9368,119.3996,21925.0
2017-04-06 15:30:00,123.83,124.13,123.73,123.98,102809.0,119.3996,119.6889,119.3032,119.5442,102809.0
2017-04-07 09:30:00,123.82,123.82,122.96,122.97,5928.0,119.39,119.39,118.5607,118.5704,5928.0
2017-04-07 10:00:00,123.03,123.41,123.02,123.2,6526.0,118.6282,118.9946,118.6186,118.7922,6526.0
2017-04-07 10:30:00,123.22,123.22,122.68,122.72,9596.0,118.8114,118.8114,118.2908,118.3293,9596.0
2017-04-07 11:00:00,122.78,123.03,122.63,122.92,9874.0,118.3872,118.6282,118.2425,118.5222,9874.0
2017-04-07 11:30:00,122.93,123.46,122.93,123.31,10806.0,118.5318,119.0429,118.5318,118.8982,10806.0
2017-04-07 12:00:00,123.35,123.64,123.3,123.3,6511.0,118.9368,119.2164,118.8886,118.8886,6511.0
2017-04-07 12:30:00,123.36,123.43,123.22,123.38,4346.0,118.9464,119.0139,118.8114,118.9657,4346.0
2017-04-07 13:00:00,123.41,123.61,123.36,123.61,5664.0,118.9946,119.1875,118.9464,119.1875,5664.0
2017-04-07 13:30:00,123.58,123.65,123.45,123.61,6483.0,119.1586,119.2261,119.0332,119.1875,6483.0
2017-04-07 14:00:00,123.69,123.84,123.56,123.59,5516.0,119.2646,119.4093,119.1393,119.1682,5516.0
2017-04-07 14:30:00,123.53,123.62,123.3,123.32,11093.0,119.1103,119.1971,118.8886,118.9079,11093.0
2017-04-07 15:00:00,123.32,123.64,123.09,123.33,23663.0,118.9079,119.2164,118.6861,118.9175,23663.0
2017-04-07 15:30:00,123.35,123.49,123.18,123.29,54951.0,118.9368,119.0718,118.7729,118.8789,54951.0
2017-04-10 09:30:00,123.09,123.98,122.63,123.38,30866.0,118.6861,119.5442,118.2425,118.9657,30866.0
2017-04-10 10:00:00,123.41,123.88,123.41,123.46,8537.0,118.9946,119.4478,118.9946,119.0429,8537.0
2017-04-10 10:30:00,123.59,123.74,123.34,123.34,7027.0,119.1682,119.3128,118.9271,118.9271,7027.0
2017-04-10 11:00:00,123.43,123.63,123.31,123.59,15900.0,119.0139,119.2068,118.8982,119.1682,15900.0
2017-04-10 11:30:00,123.54,123.65,123.16,123.25,18285.0,119.12,119.2261,118.7536,118.8404,18285.0
2017-04-10 12:00:00,123.31,123.36,122.9,123.36,40959.0,118.8982,118.9464,118.5029,118.9464,40959.0
2017-04-10 12:30:00,123.39,123.65,123.31,123.51,12256.0,118.9754,119.2261,118.8982,119.0911,12256.0
2017-04-10 13:00:00,123.46,123.68,123.4,123.49,13808.0,119.0429,119.255,118.985,119.0718,13808.0
2017-04-10 13:30:00,123.52,123.95,123.52,123.79,12815.0,119.1007,119.5153,119.1007,119.361,12815.0
2017-04-10 14:00:00,123.82,123.87,123.53,123.54,16246.0,119.39,119.4382,119.1103,119.12,16246.0
2017-04-10 14:30:00,123.57,123.82,123.52,123.69,15805.0,119.1489,119.39,119.1007,119.2646,15805.0
2017-04-10 15:00:00,123.68,123.98,123.66,123.81,26850.0,119.255,119.5442,119.2357,119.3803,26850.0
2017-04-10 15:30:00,123.77,123.88,123.38,123.45,65119.0,119.3418,119.4478,118.9657,119.0332,65119.0
2017-04-11 09:30:00,122.78,122.78,120.67,121.9,160909.0,118.3872,118.3872,116.3527,117.5387,160909.0
2017-04-11 10:00:00,121.95,122.76,121.88,122.59,29484.0,117.5869,118.3679,117.5194,118.204,29484.0
2017-04-11 10:30:00,122.52,122.84,122.09,122.39,52587.0,118.1365,118.445,117.7219,118.0111,52587.0
2017-04-11 11:00:00,122.54,123.15,122.31,122.35,21842.0,118.1558,118.7439,117.934,117.9726,21842.0
2017-04-11 11:30:00,122.34,122.67,122.34,122.67,8774.0,117.9629,118.2811,117.9629,118.2811,8774.0
2017-04-11 12:00:00,122.58,123.09,122.53,122.7,33095.0,118.1943,118.6861,118.1461,118.31,33095.0
2017-04-11 12:30:00,122.78,123.06,122.69,122.95,14753.0,118.3872,118.6572,118.3004,118.5511,14753.0
2017-04-11 13:00:00,122.95,123.19,122.92,123.03,14429.0,118.5511,118.7825,118.5222,118.6282,14429.0
2017-04-11 13:30:00,123.12,123.24,123.01,123.19,9461.0,118.715,118.8307,118.609,118.7825,9461.0
2017-04-11 14:00:00,123.2,123.38,122.98,123.18,31001.0,118.7922,118.9657,118.58,118.7729,31001.0
2017-04-11 14:30:00,123.19,123.41,122.95,123.27,28325.0,118.7825,118.9946,118.5511,118.8597,28325.0
2017-04-11 15:00:00,123.22,123.24,122.65,122.84,29128.0,118.8114,118.8307,118.2618,118.445,29128.0
2017-04-11 15:30:00,122.9,122.98,122.68,122.89,90751.0,118.5029,118.58,118.2908,118.4932,90751.0
2017-04-12 09:30:00,123.19,123.31,122.64,122.9,17227.0,118.7825,118.8982,118.2522,118.5029,17227.0
2017-04-12 10:00:00,122.9,122.9,122.11,122.16,14458.0,118.5029,118.5029,117.7412,117.7894,14458.0
2017-04-12 10:30:00,122.22,122.31,121.68,121.79,13084.0,117.8472,117.934,117.3265,117.4326,13084.0
2017-04-12 11:00:00,121.73,122.3,121.73,122.3,10042.0,117.3747,117.9244,117.3747,117.9244,10042.0
2017-04-12 11:30:00,122.24,122.31,122.08,122.29,10014.0,117.8665,117.934,117.7122,117.9147,10014.0
2017-04-12 12:00:00,122.25,122.67,122.23,122.45,8889.0,117.8761,118.2811,117.8569,118.069,8889.0
2017-04-12 12:30:00,122.4,122.7,122.36,122.53,6961.0,118.0208,118.31,117.9822,118.1461,6961.0
2017-04-12 13:00:00,122.54,122.68,122.43,122.54,6800.0,118.1558,118.2908,118.0497,118.1558,6800.0
2017-04-12 13:30:00,122.52,123.02,122.48,122.99,10069.0,118.1365,118.6186,118.0979,118.5897,10069.0
2017-04-12 14:00:00,122.97,123.04,122.76,122.87,8908.0,118.5704,118.6379,118.3679,118.474,8908.0
2017-04-12 14:30:00,122.87,122.98,122.59,122.74,9214.0,118.474,118.58,118.204,118.3486,9214.0
2017-04-12 15:00:00,122.81,123.01,122.74,122.96,16377.0,118.4161,118.609,118.3486,118.5607,16377.0
2017-04-12 15:30:00,122.98,123.17,122.86,123.06,35097.0,118.58,118.7632,118.4643,118.6572,35097.0
2017-04-13 09:30:00,123.28,123.28,121.78,122.61,11181.0,118.8693,118.8693,117.423,118.2233,11181.0
2017-04-13 10:00:00,122.61,122.81,122.12,122.15,17112.0,118.2233,118.4161,117.7508,117.7797,17112.0
2017-04-13 10:30:00,122.15,122.29,121.81,122.29,13963.0,117.7797,117.9147,117.4519,117.9147,13963.0
2017-04-13 11:00:00,122.28,122.37,121.95,122.28,18152.0,117.9051,117.9919,117.5869,117.9051,18152.0
2017-04-13 11:30:00,122.21,122.33,121.98,122.23,9152.0,117.8376,117.9533,117.6158,117.8569,9152.0
2017-04-13 12:00:00,122.23,122.25,122.02,122.17,17212.0,117.8569,117.8761,117.6544,117.799,17212.0
2017-04-13 12:30:00,122.23,122.34,122.0,122.12,15463.0,117.8569,117.9629,117.6351,117.7508,15463.0
2017-04-13 13:00:00,122.1,122.12,121.74,121.82,10333.0,117.7315,117.7508,117.3844,117.4615,10333.0
2017-04-13 13:30:00,121.87,121.93,121.75,121.86,14182.0,117.5097,117.5676,117.394,117.5001,14182.0
2017-04-13 14:00:00,121.84,121.98,121.76,121.96,32946.0,117.4808,117.6158,117.4037,117.5965,32946.0
2017-04-13 14:30:00,121.97,121.98,121.78,121.86,13090.0,117.6062,117.6158,117.423,117.5001,13090.0
2017-04-13 15:00:00,121.88,122.07,121.67,121.97,18455.0,117.5194,117.7026,117.3169,117.6062,18455.0
2017-04-13 15:30:00,122.02,122.08,121.72,121.84,60208.0,117.6544,117.7122,117.3651,117.4808,60208.0
2017-04-17 09:30:00,121.01,121.54,120.56,121.04,37727.0,116.6805,117.1915,116.2466,116.7094,37727.0
2017-04-17 10:00:00,121.07,121.61,120.99,121.3,22034.0,116.7384,117.259,116.6612,116.9601,22034.0
2017-04-17 10:30:00,121.32,121.43,120.63,120.82,27568.0,116.9794,117.0855,116.3141,116.4973,27568.0
2017-04-17 11:00:00,120.82,121.33,120.8,121.14,21071.0,116.4973,116.9891,116.478,116.8059,21071.0
2017-04-17 11:30:00,121.22,121.43,121.22,121.33,13172.0,116.883,117.0855,116.883,116.9891,13172.0
2017-04-17 12:00:00,121.32,121.43,121.23,121.3,8100.0,116.9794,117.0855,116.8926,116.9601,8100.0
2017-04-17 12:30:00,121.27,121.39,121.26,121.26,10680.0,116.9312,117.0469,116.9216,116.9216,10680.0
2017-04-17 13:00:00,121.27,121.5,121.25,121.49,11084.0,116.9312,117.153,116.9119,117.1433,11084.0
2017-04-17 13:30:00,121.48,121.62,121.47,121.52,10189.0,117.1337,117.2687,117.1241,117.1723,10189.0
2017-04-17 14:00:00,121.54,121.68,121.44,121.58,10900.0,117.1915,117.3265,117.0951,117.2301,10900.0
2017-04-17 14:30:00,121.59,121.68,121.43,121.47,12118.0,117.2398,117.3265,117.0855,117.1241,12118.0
2017-04-17 15:00:00,121.5,121.76,121.43,121.68,25809.0,117.153,117.4037,117.0855,117.3265,25809.0
2017-04-17 15:30:00,121.67,122.03,121.58,121.96,66848.0,117.3169,117.664,117.2301,117.5965,66848.0
2017-04-18 09:30:00,121.6,122.0,120.99,121.49,13442.0,117.2494,117.6351,116.6612,117.1433,13442.0
2017-04-18 10:00:00,121.51,121.59,120.53,120.53,18206.0,117.1626,117.2398,116.2177,116.2177,18206.0
2017-04-18 10:30:00,120.53,121.11,120.31,120.6,30638.0,116.2177,116.7769,116.0056,116.2852,30638.0
2017-04-18 11:00:00,120.68,121.07,120.59,121.0,15494.0,116.3623,116.7384,116.2755,116.6709,15494.0
2017-04-18 11:30:00,120.91,120.96,120.61,120.74,14313.0,116.5841,116.6323,116.2948,116.4202,14313.0
2017-04-18 12:00:00,120.71,120.92,120.56,120.9,14746.0,116.3912,116.5937,116.2466,116.5744,14746.0
2017-04-18 12:30:00,120.9,121.02,120.78,120.86,13596.0,116.5744,116.6902,116.4587,116.5359,13596.0
2017-04-18 13:00:00,120.82,121.12,117.25,119.44,214651.0,116.4973,116.7866,113.055,115.1667,214651.0
2017-04-18 13:30:00,119.32,119.98,117.71,119.7,519992.0,115.051,115.6874,113.4986,115.4174,519992.0
2017-04-18 14:00:00,119.83,120.64,119.1,119.5,106799.0,115.5427,116.3237,114.8388,115.2245,106799.0
2017-04-18 14:30:00,119.48,119.88,119.16,119.77,74380.0,115.2052,115.5909,114.8967,115.4849,74380.0
2017-04-18 15:00:00,119.8,119.96,119.14,119.6,46645.0,115.5138,115.6681,114.8774,115.321,46645.0
2017-04-18 15:30:00,119.58,120.2,119.58,119.86,88825.0,115.3017,115.8995,115.3017,115.5717,88825.0
2017-04-19 09:30:00,120.33,120.57,120.19,120.25,21756.0,116.0248,116.2563,115.8898,115.9477,21756.0
2017-04-19 10:00:00,120.28,120.99,120.24,120.84,18650.0,115.9766,116.6612,115.9381,116.5166,18650.0
2017-04-19 10:30:00,120.85,120.88,120.27,120.3,17475.0,116.5262,116.5552,115.967,115.9959,17475.0
2017-04-19 11:00:00,120.36,120.62,120.04,120.45,23815.0,116.0538,116.3045,115.7452,116.1405,23815.0
2017-04-19 11:30:00,120.49,120.76,120.23,120.4,18856.0,116.1791,116.4395,115.9284,116.0923,18856.0
2017-04-19 12:00:00,120.33,120.53,120.2,120.37,15714.0,116.0248,116.2177,115.8995,116.0634,15714.0
2017-04-19 12:30:00,120.38,120.46,120.04,120.23,27927.0,116.073,116.1502,115.7452,115.9284,27927.0
2017-04-19 13:00:00,120.28,120.45,120.07,120.15,21852.0,115.9766,116.1405,115.7741,115.8513,21852.0
2017-04-19 13:30:00,120.2,120.51,120.15,120.4,15826.0,115.8995,116.1984,115.8513,116.0923,15826.0
2017-04-19 14:00:00,120.44,120.51,120.27,120.44,14409.0,116.1309,116.1984,115.967,116.1309,14409.0
2017-04-19 14:30:00,120.5,120.52,120.25,120.32,12638.0,116.1888,116.208,115.9477,116.0152,12638.0
2017-04-19 15:00:00,120.3,120.57,120.24,120.43,20986.0,115.9959,116.2563,115.9381,116.1213,20986.0
2017-04-19 15:30:00,120.46,120.46,119.95,120.09,75398.0,116.1502,116.1502,115.6584,115.7934,75398.0
2017-04-20 09:30:00,120.0,120.0,117.02,117.76,114093.0,115.7066,115.7066,112.8333,113.5468,114093.0
2017-04-20 10:00:00,117.92,118.27,116.91,117.17,76889.0,113.7011,114.0385,112.7272,112.9779,76889.0
2017-04-20 10:30:00,117.18,117.27,116.85,117.01,54747.0,112.9875,113.0743,112.6693,112.8236,54747.0
2017-04-20 11:00:00,117.11,117.6,117.01,117.04,38167.0,112.92,113.3925,112.8236,112.8525,38167.0
2017-04-20 11:30:00,117.06,117.44,116.85,117.37,111542.0,112.8718,113.2382,112.6693,113.1707,111542.0
2017-04-20 12:00:00,117.41,117.95,117.34,117.82,160525.0,113.2093,113.73,113.1418,113.6046,160525.0
2017-04-20 12:30:00,117.92,118.33,117.48,118.2,86028.0,113.7011,114.0964,113.2768,113.971,86028.0
2017-04-20 13:00:00,118.14,119.08,118.12,119.07,20578.0,113.9132,114.8196,113.8939,114.8099,20578.0
2017-04-20 13:30:00,119.09,119.54,119.05,119.18,19833.0,114.8292,115.2631,114.7906,114.916,19833.0
2017-04-20 14:00:00,119.15,119.15,118.83,119.11,31669.0,114.8871,114.8871,114.5785,114.8485,31669.0
2017-04-20 14:30:00,119.06,119.22,118.9,118.9,19713.0,114.8003,114.9546,114.646,114.646,19713.0
2017-04-20 15:00:00,118.91,119.27,118.74,119.26,64548.0,114.6556,115.0028,114.4917,114.9931,64548.0
2017-04-20 15:30:00,119.24,119.42,119.03,119.13,128926.0,114.9738,115.1474,114.7713,114.8678,128926.0
2017-04-21 09:30:00,119.01,119.31,118.7,119.04,36202.0,114.7521,115.0413,114.4532,114.781,36202.0
2017-04-21 10:00:00,119.15,119.19,118.67,118.75,10503.0,114.8871,114.9256,114.4242,114.5014,10503.0
2017-04-21 10:30:00,118.69,118.7,118.33,118.37,19035.0,114.4435,114.4532,114.0964,114.135,19035.0
2017-04-21 11:00:00,118.39,119.01,118.38,119.01,21005.0,114.1542,114.7521,114.1446,114.7521,21005.0
2017-04-21 11:30:00,119.01,119.12,118.77,118.81,13100.0,114.7521,114.8581,114.5207,114.5592,13100.0
2017-04-21 12:00:00,118.72,118.8,118.16,118.25,8659.0,114.4724,114.5496,113.9325,114.0193,8659.0
2017-04-21 12:30:00,118.18,118.61,118.18,118.56,14075.0,113.9518,114.3664,113.9518,114.3182,14075.0
2017-04-21 13:00:00,118.59,118.59,118.29,118.58,8806.0,114.3471,114.3471,114.0578,114.3374,8806.0
2017-04-21 13:30:00,118.52,118.88,118.48,118.88,13638.0,114.2796,114.6267,114.241,114.6267,13638.0
2017-04-21 14:00:00,118.88,119.01,118.75,118.98,14625.0,114.6267,114.7521,114.5014,114.7231,14625.0
2017-04-21 14:30:00,119.0,119.05,118.87,118.96,17567.0,114.7424,114.7906,114.6171,114.7039,17567.0
2017-04-21 15:00:00,118.94,119.15,118.92,119.14,24501.0,114.6846,114.8871,114.6653,114.8774,24501.0
2017-04-21 15:30:00,119.13,119.28,118.78,118.84,91580.0,114.8678,115.0124,114.5303,114.5881,91580.0
2017-04-24 09:30:00,120.22,120.93,119.71,120.2,52762.0,115.9188,116.6034,115.427,115.8995,52762.0
2017-04-24 10:00:00,120.26,120.51,120.11,120.5,20040.0,115.9573,116.1984,115.8127,116.1888,20040.0
2017-04-24 10:30:00,120.51,120.62,120.28,120.36,24216.0,116.1984,116.3045,115.9766,116.0538,24216.0
2017-04-24 11:00:00,120.42,120.64,120.27,120.47,34847.0,116.1116,116.3237,115.967,116.1598,34847.0
2017-04-24 11:30:00,120.42,120.64,120.4,120.54,25789.0,116.1116,116.3237,116.0923,116.2273,25789.0
2017-04-24 12:00:00,120.51,120.57,120.36,120.36,10301.0,116.1984,116.2563,116.0538,116.0538,10301.0
2017-04-24 12:30:00,120.4,120.58,120.4,120.57,10970.0,116.0923,116.2659,116.0923,116.2563,10970.0
2017-04-24 13:00:00,120.6,120.96,120.58,120.9,17245.0,116.2852,116.6323,116.2659,116.5744,17245.0
2017-04-24 13:30:00,120.9,121.09,120.87,121.07,18120.0,116.5744,116.7576,116.5455,116.7384,18120.0
2017-04-24 14:00:00,121.07,121.11,120.85,120.9,26290.0,116.7384,116.7769,116.5262,116.5744,26290.0
2017-04-24 14:30:00,120.96,121.05,120.9,121.0,25226.0,116.6323,116.7191,116.5744,116.6709,25226.0
2017-04-24 15:00:00,121.02,121.1,120.87,121.0,58440.0,116.6902,116.7673,116.5455,116.6709,58440.0
2017-04-24 15:30:00,121.0,121.03,120.84,120.88,84347.0,116.6709,116.6998,116.5166,116.5552,84347.0
2017-04-25 09:30:00,121.18,121.6,120.53,121.01,27862.0,116.8444,117.2494,116.2177,116.6805,27862.0
2017-04-25 10:00:00,120.94,121.53,120.92,121.31,67902.0,116.613,117.1819,116.5937,116.9698,67902.0
2017-04-25 10:30:00,121.3,121.8,120.99,121.66,48200.0,116.9601,117.4422,116.6612,117.3073,48200.0
2017-04-25 11:00:00,121.68,121.81,121.35,121.72,51105.0,117.3265,117.4519,117.0083,117.3651,51105.0
2017-04-25 11:30:00,121.71,121.93,121.38,121.48,59822.0,117.3555,117.5676,117.0373,117.1337,59822.0
2017-04-25 12:00:00,121.5,121.55,121.1,121.11,20407.0,117.153,117.2012,116.7673,116.7769,20407.0
2017-04-25 12:30:00,121.21,121.5,121.12,121.15,24288.0,116.8734,117.153,116.7866,116.8155,24288.0
2017-04-25 13:00:00,121.2,121.61,121.2,121.53,27165.0,116.8637,117.259,116.8637,117.1819,27165.0
2017-04-25 13:30:00,121.57,121.62,121.35,121.48,18574.0,117.2205,117.2687,117.0083,117.1337,18574.0
2017-04-25 14:00:00,121.49,121.7,121.27,121.27,21898.0,117.1433,117.3458,116.9312,116.9312,21898.0
2017-04-25 14:30:00,121.35,121.47,120.99,121.19,87197.0,117.0083,117.1241,116.6612,116.8541,87197.0
2017-04-25 15:00:00,121.2,121.24,121.04,121.08,60112.0,116.8637,116.9023,116.7094,116.748,60112.0
2017-04-25 15:30:00,121.09,121.53,120.97,121.45,93123.0,116.7576,117.1819,116.6419,117.1048,93123.0
2017-04-26 09:30:00,120.52,123.41,119.29,121.3,90562.0,116.208,118.9946,115.022,116.9601,90562.0
2017-04-26 10:00:00,121.44,121.7,120.97,121.23,48819.0,117.0951,117.3458,116.6419,116.8926,48819.0
2017-04-26 10:30:00,121.27,121.7,120.65,121.01,38955.0,116.9312,117.3458,116.3334,116.6805,38955.0
2017-04-26 11:00:00,120.94,121.19,120.11,121.12,57141.0,116.613,116.8541,115.8127,116.7866,57141.0
2017-04-26 11:30:00,121.09,121.33,120.54,120.76,61266.0,116.7576,116.9891,116.2273,116.4395,61266.0
2017-04-26 12:00:00,120.81,121.42,120.27,121.11,95673.0,116.4877,117.0758,115.967,116.7769,95673.0
2017-04-26 12:30:00,121.11,121.64,118.88,120.02,130750.0,116.7769,117.288,114.6267,115.7259,130750.0
2017-04-26 13:00:00,120.1,120.1,118.27,118.45,52534.0,115.8031,115.8031,114.0385,114.2121,52534.0
2017-04-26 13:30:00,118.45,118.58,117.84,118.0,61505.0,114.2121,114.3374,113.6239,113.7782,61505.0
2017-04-26 14:00:00,118.01,118.03,117.06,117.06,59567.0,113.7878,113.8071,112.8718,112.8718,59567.0
2017-04-26 14:30:00,117.11,117.56,116.29,116.41,98998.0,112.92,113.3539,112.1294,112.2451,98998.0
2017-04-26 15:00:00,116.42,118.25,116.37,118.14,227271.0,112.2547,114.0193,112.2065,113.9132,227271.0
2017-04-26 15:30:00,118.12,118.52,118.06,118.49,205674.0,113.8939,114.2796,113.8361,114.2507,205674.0
2017-04-27 09:30:00,118.66,119.33,118.36,118.77,23597.0,114.4146,115.0606,114.1253,114.5207,23597.0
2017-04-27 10:00:00,118.64,119.35,118.22,118.82,61643.0,114.3953,115.0799,113.9903,114.5689,61643.0
2017-04-27 10:30:00,118.77,118.77,118.0,118.13,67091.0,114.5207,114.5207,113.7782,113.9035,67091.0
2017-04-27 11:00:00,118.13,118.53,117.99,118.11,24265.0,113.9035,114.2892,113.7686,113.8843,24265.0
2017-04-27 11:30:00,118.17,118.17,117.9,117.96,31107.0,113.9421,113.9421,113.6818,113.7396,31107.0
2017-04-27 12:00:00,117.95,118.12,117.89,118.08,35947.0,113.73,113.8939,113.6721,113.8553,35947.0
2017-04-27 12:30:00,118.08,118.49,118.02,118.48,18006.0,113.8553,114.2507,113.7975,114.241,18006.0
2017-04-27 13:00:00,118.49,118.56,118.26,118.37,17445.0,114.2507,114.3182,114.0289,114.135,17445.0
2017-04-27 13:30:00,118.42,118.45,118.13,118.43,14197.0,114.1832,114.2121,113.9035,114.1928,14197.0
2017-04-27 14:00:00,118.52,118.61,118.36,118.51,27067.0,114.2796,114.3664,114.1253,114.27,27067.0
2017-04-27 14:30:00,118.59,118.84,118.55,118.67,20664.0,114.3471,114.5881,114.3085,114.4242,20664.0
2017-04-27 15:00:00,118.66,118.71,117.88,118.19,72998.0,114.4146,114.4628,113.6625,113.9614,72998.0
2017-04-27 15:30:00,118.2,118.26,118.0,118.19,118212.0,113.971,114.0289,113.7782,113.9614,118212.0
2017-04-28 09:30:00,118.19,119.38,118.19,118.68,34111.0,113.9614,115.1088,113.9614,114.4339,34111.0
2017-04-28 10:00:00,118.75,119.26,118.56,118.56,31708.0,114.5014,114.9931,114.3182,114.3182,31708.0
2017-04-28 10:30:00,118.58,119.47,118.57,119.12,29463.0,114.3374,115.1956,114.3278,114.8581,29463.0
2017-04-28 11:00:00,119.12,119.56,119.07,119.56,23843.0,114.8581,115.2824,114.8099,115.2824,23843.0
2017-04-28 11:30:00,119.55,120.09,119.49,120.08,33741.0,115.2727,115.7934,115.2149,115.7838,33741.0
2017-04-28 12:00:00,120.05,120.25,120.01,120.23,33193.0,115.7549,115.9477,115.7163,115.9284,33193.0
2017-04-28 12:30:00,120.18,120.43,120.05,120.27,39621.0,115.8802,116.1213,115.7549,115.967,39621.0
2017-04-28 13:00:00,120.34,120.54,120.08,120.3,23343.0,116.0345,116.2273,115.7838,115.9959,23343.0
2017-04-28 13:30:00,120.29,120.7,120.25,120.62,35114.0,115.9863,116.3816,115.9477,116.3045,35114.0
2017-04-28 14:00:00,120.62,120.74,120.42,120.55,36591.0,116.3045,116.4202,116.1116,116.237,36591.0
2017-04-28 14:30:00,120.56,120.66,120.49,120.6,47417.0,116.2466,116.343,116.1791,116.2852,47417.0
2017-04-28 15:00:00,120.58,120.76,120.54,120.75,51547.0,116.2659,116.4395,116.2273,116.4298,51547.0
2017-04-28 15:30:00,120.75,120.87,120.56,120.74,128557.0,116.4298,116.5455,116.2466,116.4202,128557.0
2017-05-01 09:30:00,120.72,121.31,120.55,121.01,32824.0,116.4009,116.9698,116.237,116.6805,32824.0
2017-05-01 10:00:00,120.98,121.4,120.68,121.03,22415.0,116.6516,117.0566,116.3623,116.6998,22415.0
2017-05-01 10:30:00,120.99,121.35,120.79,120.82,28654.0,116.6612,117.0083,116.4684,116.4973,28654.0
2017-05-01 11:00:00,120.79,120.97,120.25,120.26,30082.0,116.4684,116.6419,115.9477,115.9573,30082.0
2017-05-01 11:30:00,120.24,120.28,119.9,120.03,16896.0,115.9381,115.9766,115.6102,115.7356,16896.0
2017-05-01 12:00:00,120.1,120.29,119.99,120.16,24563.0,115.8031,115.9863,115.697,115.8609,24563.0
2017-05-01 12:30:00,120.16,120.24,119.94,120.13,18255.0,115.8609,115.9381,115.6488,115.832,18255.0
2017-05-01 13:00:00,120.19,120.25,120.0,120.22,20297.0,115.8898,115.9477,115.7066,115.9188,20297.0
2017-05-01 13:30:00,120.21,120.48,120.17,120.38,43288.0,115.9091,116.1695,115.8706,116.073,43288.0
2017-05-01 14:00:00,120.39,120.72,120.37,120.59,21269.0,116.0827,116.4009,116.0634,116.2755,21269.0
2017-05-01 14:30:00,120.59,120.73,120.47,120.71,33652.0,116.2755,116.4105,116.1598,116.3912,33652.0
2017-05-01 15:00:00,120.71,120.84,120.62,120.65,56694.0,116.3912,116.5166,116.3045,116.3334,56694.0
2017-05-01 15:30:00,120.64,120.82,120.42,120.47,110258.0,116.3237,116.4973,116.1116,116.1598,110258.0
2017-05-02 09:30:00,120.9,124.07,120.9,124.01,130696.0,116.5744,119.631,116.5744,119.5732,130696.0
2017-05-02 10:00:00,123.92,124.29,123.3,123.76,94561.0,119.4864,119.8432,118.8886,119.3321,94561.0
2017-05-02 10:30:00,123.79,124.45,123.65,124.45,65006.0,119.361,119.9974,119.2261,119.9974,65006.0
2017-05-02 11:00:00,124.3,124.74,123.87,124.06,63940.0,119.8528,120.2771,119.4382,119.6214,63940.0
2017-05-02 11:30:00,124.15,124.15,123.3,123.9,59544.0,119.7082,119.7082,118.8886,119.4671,59544.0
2017-05-02 12:00:00,123.96,124.6,123.92,124.6,19708.0,119.525,120.1421,119.4864,120.1421,19708.0
2017-05-02 12:30:00,124.54,125.4,124.01,124.16,112171.0,120.0842,120.9134,119.5732,119.7178,112171.0
2017-05-02 13:00:00,124.17,124.69,124.0,124.69,21857.0,119.7275,120.2288,119.5635,120.2288,21857.0
2017-05-02 13:30:00,124.69,124.78,124.41,124.72,26330.0,120.2288,120.3156,119.9589,120.2578,26330.0
2017-05-02 14:00:00,124.71,124.91,124.52,124.56,27659.0,120.2481,120.441,120.0649,120.1035,27659.0
2017-05-02 14:30:00,124.56,124.6,124.08,124.5,36170.0,120.1035,120.1421,119.6407,120.0456,36170.0
2017-05-02 15:00:00,124.43,124.44,124.08,124.2,77803.0,119.9781,119.9878,119.6407,119.7564,77803.0
2017-05-02 15:30:00,124.16,124.59,124.09,124.4,112312.0,119.7178,120.1324,119.6503,119.9492,112312.0
2017-05-03 09:30:00,124.36,125.5,124.16,125.03,85456.0,119.9107,121.0099,119.7178,120.5567,85456.0
2017-05-03 10:00:00,125.1,125.1,124.02,124.22,77364.0,120.6242,120.6242,119.5828,119.7757,77364.0
2017-05-03 10:30:00,124.22,124.4,123.48,123.91,49649.0,119.7757,119.9492,119.0621,119.4768,49649.0
2017-05-03 11:00:00,123.91,123.97,123.33,123.61,66237.0,119.4768,119.5346,118.9175,119.1875,66237.0
2017-05-03 11:30:00,123.63,124.09,123.41,123.51,72162.0,119.2068,119.6503,118.9946,119.0911,72162.0
2017-05-03 12:00:00,123.52,123.52,122.79,123.41,37077.0,119.1007,119.1007,118.3968,118.9946,37077.0
2017-05-03 12:30:00,123.41,123.62,123.13,123.44,32126.0,118.9946,119.1971,118.7247,119.0236,32126.0
2017-05-03 13:00:00,123.44,123.69,123.23,123.43,33412.0,119.0236,119.2646,118.8211,119.0139,33412.0
2017-05-03 13:30:00,123.43,123.48,122.59,123.2,42244.0,119.0139,119.0621,118.204,118.7922,42244.0
2017-05-03 14:00:00,123.15,123.23,122.82,123.12,32879.0,118.7439,118.8211,118.4258,118.715,32879.0
2017-05-03 14:30:00,123.13,123.13,122.62,122.89,42507.0,118.7247,118.7247,118.2329,118.4932,42507.0
2017-05-03 15:00:00,122.9,123.93,122.82,123.56,132713.0,118.5029,119.496,118.4258,119.1393,132713.0
2017-05-03 15:30:00,123.57,124.02,123.37,123.76,253653.0,119.1489,119.5828,118.9561,119.3321,253653.0
2017-05-04 09:30:00,123.18,123.18,121.89,122.43,79633.0,118.7729,118.7729,117.529,118.0497,79633.0
2017-05-04 10:00:00,122.4,122.69,122.16,122.25,112765.0,118.0208,118.3004,117.7894,117.8761,112765.0
2017-05-04 10:30:00,122.32,122.69,121.76,121.95,104792.0,117.9436,118.3004,117.4037,117.5869,104792.0
2017-05-04 11:00:00,122.05,122.41,121.89,122.35,86597.0,117.6833,118.0304,117.529,117.9726,86597.0
2017-05-04 11:30:00,122.26,122.29,121.81,121.88,55595.0,117.8858,117.9147,117.4519,117.5194,55595.0
2017-05-04 12:00:00,121.89,121.99,121.49,121.78,54484.0,117.529,117.6254,117.1433,117.423,54484.0
2017-05-04 12:30:00,121.79,122.05,121.7,121.88,96185.0,117.4326,117.6833,117.3458,117.5194,96185.0
2017-05-04 13:00:00,121.89,122.05,121.72,121.86,42067.0,117.529,117.6833,117.3651,117.5001,42067.0
2017-05-04 13:30:00,121.83,122.07,121.83,121.93,66021.0,117.4712,117.7026,117.4712,117.5676,66021.0
2017-05-04 14:00:00,121.91,122.07,121.27,122.05,202903.0,117.5483,117.7026,116.9312,117.6833,202903.0
2017-05-04 14:30:00,122.06,123.91,122.0,122.89,129753.0,117.6929,119.4768,117.6351,118.4932,129753.0
2017-05-04 15:00:00,122.93,122.97,121.98,121.98,200845.0,118.5318,118.5704,117.6158,117.6158,200845.0
2017-05-04 15:30:00,122.03,122.75,121.88,122.5,232770.0,117.664,118.3583,117.5194,118.1172,232770.0
2017-05-05 09:30:00,122.72,122.9,122.27,122.52,51018.0,118.3293,118.5029,117.8954,118.1365,51018.0
2017-05-05 10:00:00,122.48,122.7,122.06,122.09,47434.0,118.0979,118.31,117.6929,117.7219,47434.0
2017-05-05 10:30:00,122.09,122.44,121.81,122.38,37690.0,117.7219,118.0593,117.4519,118.0015,37690.0
2017-05-05 11:00:00,122.34,122.36,121.94,121.95,54673.0,117.9629,117.9822,117.5772,117.5869,54673.0
2017-05-05 11:30:00,122.03,122.2,121.89,122.02,57556.0,117.664,117.8279,117.529,117.6544,57556.0
2017-05-05 12:00:00,122.03,122.09,121.91,121.96,21902.0,117.664,117.7219,117.5483,117.5965,21902.0
2017-05-05 12:30:00,121.96,121.96,121.45,121.84,11060.0,117.5965,117.5965,117.1048,117.4808,11060.0
2017-05-05 13:00:00,121.82,121.93,121.75,121.84,10183.0,117.4615,117.5676,117.394,117.4808,10183.0
2017-05-05 13:30:00,121.87,121.93,121.63,121.89,16594.0,117.5097,117.5676,117.2783,117.529,16594.0
2017-05-05 14:00:00,121.88,122.04,121.77,121.85,17127.0,117.5194,117.6737,117.4133,117.4905,17127.0
2017-05-05 14:30:00,121.93,122.0,121.75,121.82,29157.0,117.5676,117.6351,117.394,117.4615,29157.0
2017-05-05 15:00:00,121.86,122.09,121.78,121.91,59915.0,117.5001,117.7219,117.423,117.5483,59915.0
2017-05-05 15:30:00,121.93,122.23,121.93,122.0,119426.0,117.5676,117.8569,117.5676,117.6351,119426.0
2017-05-08 09:30:00,121.98,122.69,121.28,121.33,12111.0,117.6158,118.3004,116.9408,116.9891,12111.0
2017-05-08 10:00:00,121.29,121.51,121.25,121.45,20985.0,116.9505,117.1626,116.9119,117.1048,20985.0
2017-05-08 10:30:00,121.48,121.6,121.25,121.46,150344.0,117.1337,117.2494,116.9119,117.1144,150344.0
2017-05-08 11:00:00,121.46,121.58,121.23,121.33,12975.0,117.1144,117.2301,116.8926,116.9891,12975.0
2017-05-08 11:30:00,121.34,121.4,120.98,120.98,17078.0,116.9987,117.0566,116.6516,116.6516,17078.0
2017-05-08 12:00:00,121.04,121.04,120.77,120.9,11956.0,116.7094,116.7094,116.4491,116.5744,11956.0
2017-05-08 12:30:00,120.92,121.06,120.88,121.05,19298.0,116.5937,116.7287,116.5552,116.7191,19298.0
2017-05-08 13:00:00,121.05,121.08,120.97,120.99,44494.0,116.7191,116.748,116.6419,116.6612,44494.0
2017-05-08 13:30:00,121.01,121.11,120.93,121.08,43235.0,116.6805,116.7769,116.6034,116.748,43235.0
2017-05-08 14:00:00,121.08,121.2,121.04,121.2,25982.0,116.748,116.8637,116.7094,116.8637,25982.0
2017-05-08 14:30:00,121.2,121.59,121.2,121.59,28396.0,116.8637,117.2398,116.8637,117.2398,28396.0
2017-05-08 15:00:00,121.61,121.62,121.25,121.59,30562.0,117.259,117.2687,116.9119,117.2398,30562.0
2017-05-08 15:30:00,121.64,121.7,121.31,121.32,77382.0,117.288,117.3458,116.9698,116.9794,77382.0
2017-05-09 09:30:00,121.45,122.2,121.39,122.2,41956.0,117.1048,117.8279,117.0469,117.8279,41956.0
2017-05-09 10:00:00,122.16,122.55,121.88,122.55,28369.0,117.7894,118.1654,117.5194,118.1654,28369.0
2017-05-09 10:30:00,122.56,122.76,122.26,122.57,23622.0,118.1751,118.3679,117.8858,118.1847,23622.0
2017-05-09 11:00:00,122.57,122.92,122.36,122.92,22802.0,118.1847,118.5222,117.9822,118.5222,22802.0
2017-05-09 11:30:00,122.92,123.09,122.48,122.71,22866.0,118.5222,118.6861,118.0979,118.3197,22866.0
2017-05-09 12:00:00,122.71,123.23,122.69,123.08,14354.0,118.3197,118.8211,118.3004,118.6764,14354.0
2017-05-09 12:30:00,123.08,123.11,122.78,122.86,11322.0,118.6764,118.7054,118.3872,118.4643,11322.0
2017-05-09 13:00:00,122.89,122.99,122.7,122.71,15228.0,118.4932,118.5897,118.31,118.3197,15228.0
2017-05-09 13:30:00,122.75,122.86,122.67,122.79,13865.0,118.3583,118.4643,118.2811,118.3968,13865.0
2017-05-09 14:00:00,122.78,122.84,122.51,122.58,11534.0,118.3872,118.445,118.1268,118.1943,11534.0
2017-05-09 14:30:00,122.55,122.73,122.49,122.65,27520.0,118.1654,118.339,118.1076,118.2618,27520.0
2017-05-09 15:00:00,122.63,122.8,122.62,122.72,23380.0,118.2425,118.4065,118.2329,118.3293,23380.0
2017-05-09 15:30:00,122.72,122.72,122.25,122.48,95675.0,118.3293,118.3293,117.8761,118.0979,95675.0
2017-05-10 09:30:00,122.45,123.08,122.39,122.88,21356.0,118.069,118.6764,118.0111,118.4836,21356.0
2017-05-10 10:00:00,122.88,123.4,122.81,122.95,23571.0,118.4836,118.985,118.4161,118.5511,23571.0
2017-05-10 10:30:00,122.91,123.11,122.65,123.11,26285.0,118.5125,118.7054,118.2618,118.7054,26285.0
2017-05-10 11:00:00,123.07,123.43,122.89,123.39,19626.0,118.6668,119.0139,118.4932,118.9754,19626.0
2017-05-10 11:30:00,123.35,123.44,123.21,123.44,13925.0,118.9368,119.0236,118.8018,119.0236,13925.0
2017-05-10 12:00:00,123.48,123.85,123.42,123.85,11803.0,119.0621,119.4189,119.0043,119.4189,11803.0
2017-05-10 12:30:00,123.77,123.83,123.42,123.57,14471.0,119.3418,119.3996,119.0043,119.1489,14471.0
2017-05-10 13:00:00,123.56,123.88,123.56,123.69,10640.0,119.1393,119.4478,119.1393,119.2646,10640.0
2017-05-10 13:30:00,123.68,123.8,123.64,123.69,15956.0,119.255,119.3707,119.2164,119.2646,15956.0
2017-05-10 14:00:00,123.69,123.82,123.55,123.59,19461.0,119.2646,119.39,119.1296,119.1682,19461.0
2017-05-10 14:30:00,123.65,123.92,123.65,123.9,19453.0,119.2261,119.4864,119.2261,119.4671,19453.0
2017-05-10 15:00:00,123.89,123.99,123.8,123.8,33418.0,119.4575,119.5539,119.3707,119.3707,33418.0
2017-05-10 15:30:00,123.8,123.81,123.57,123.6,76046.0,119.3707,119.3803,119.1489,119.1778,76046.0
2017-05-11 09:30:00,123.11,123.74,122.12,122.27,20412.0,118.7054,119.3128,117.7508,117.8954,20412.0
2017-05-11 10:00:00,122.29,122.44,121.56,121.96,15830.0,117.9147,118.0593,117.2108,117.5965,15830.0
2017-05-11 10:30:00,121.97,122.39,121.69,122.1,23599.0,117.6062,118.0111,117.3362,117.7315,23599.0
2017-05-11 11:00:00,122.11,122.44,121.93,122.44,29783.0,117.7412,118.0593,117.5676,118.0593,29783.0
2017-05-11 11:30:00,122.49,122.66,122.23,122.54,22846.0,118.1076,118.2715,117.8569,118.1558,22846.0
2017-05-11 12:00:00,122.53,122.89,122.24,122.79,15652.0,118.1461,118.4932,117.8665,118.3968,15652.0
2017-05-11 12:30:00,122.79,123.16,122.7,123.15,24660.0,118.3968,118.7536,118.31,118.7439,24660.0
2017-05-11 13:00:00,123.15,123.17,122.75,122.87,44736.0,118.7439,118.7632,118.3583,118.474,44736.0
2017-05-11 13:30:00,122.81,123.02,122.76,122.81,15141.0,118.4161,118.6186,118.3679,118.4161,15141.0
2017-05-11 14:00:00,122.8,122.8,122.35,122.66,14414.0,118.4065,118.4065,117.9726,118.2715,14414.0
2017-05-11 14:30:00,122.62,122.85,122.52,122.67,13177.0,118.2329,118.4547,118.1365,118.2811,13177.0
2017-05-11 15:00:00,122.71,122.9,122.62,122.87,25349.0,118.3197,118.5029,118.2329,118.474,25349.0
2017-05-11 15:30:00,122.91,123.12,122.74,122.84,86421.0,118.5125,118.715,118.3486,118.445,86421.0
2017-05-12 09:30:00,122.72,122.95,122.03,122.47,7681.0,118.3293,118.5511,117.664,118.0883,7681.0
2017-05-12 10:00:00,122.4,122.46,121.73,121.74,7900.0,118.0208,118.0786,117.3747,117.3844,7900.0
2017-05-12 10:30:00,121.69,122.06,121.5,121.56,11778.0,117.3362,117.6929,117.153,117.2108,11778.0
2017-05-12 11:00:00,121.64,121.92,121.44,121.46,16143.0,117.288,117.558,117.0951,117.1144,16143.0
2017-05-12 11:30:00,121.52,121.72,121.38,121.59,11393.0,117.1723,117.3651,117.0373,117.2398,11393.0
2017-05-12 12:00:00,121.61,121.79,121.4,121.79,11929.0,117.259,117.4326,117.0566,117.4326,11929.0
2017-05-12 12:30:00,121.71,121.97,121.71,121.84,7461.0,117.3555,117.6062,117.3555,117.4808,7461.0
2017-05-12 13:00:00,121.82,121.92,121.71,121.82,9625.0,117.4615,117.558,117.3555,117.4615,9625.0
2017-05-12 13:30:00,121.88,122.02,121.87,122.0,5815.0,117.5194,117.6544,117.5097,117.6351,5815.0
2017-05-12 14:00:00,121.93,122.11,121.88,122.04,10592.0,117.5676,117.7412,117.5194,117.6737,10592.0
2017-05-12 14:30:00,122.11,122.36,122.02,122.11,8220.0,117.7412,117.9822,117.6544,117.7412,8220.0
2017-05-12 15:00:00,122.11,122.24,122.04,122.21,10946.0,117.7412,117.8665,117.6737,117.8376,10946.0
2017-05-12 15:30:00,122.21,122.37,121.97,122.28,68678.0,117.8376,117.9919,117.6062,117.9051,68678.0
2017-05-15 09:30:00,121.96,122.21,121.47,121.98,25381.0,117.5965,117.8376,117.1241,117.6158,25381.0
2017-05-15 10:00:00,122.06,122.16,121.87,122.03,17700.0,117.6929,117.7894,117.5097,117.664,17700.0
2017-05-15 10:30:00,122.02,122.69,121.99,122.69,33723.0,117.6544,118.3004,117.6254,118.3004,33723.0
2017-05-15 11:00:00,122.58,122.63,122.3,122.54,48276.0,118.1943,118.2425,117.9244,118.1558,48276.0
2017-05-15 11:30:00,122.53,122.61,122.24,122.55,38241.0,118.1461,118.2233,117.8665,118.1654,38241.0
2017-05-15 12:00:00,122.53,122.77,122.04,122.04,47600.0,118.1461,118.3775,117.6737,117.6737,47600.0
2017-05-15 12:30:00,122.0,122.31,121.97,122.2,10870.0,117.6351,117.934,117.6062,117.8279,10870.0
2017-05-15 13:00:00,122.12,122.17,122.01,122.06,7831.0,117.7508,117.799,117.6447,117.6929,7831.0
2017-05-15 13:30:00,122.05,122.2,121.92,122.02,10749.0,117.6833,117.8279,117.558,117.6544,10749.0
2017-05-15 14:00:00,122.0,122.08,121.74,121.75,9185.0,117.6351,117.7122,117.3844,117.394,9185.0
2017-05-15 14:30:00,121.74,121.93,121.74,121.8,11206.0,117.3844,117.5676,117.3844,117.4422,11206.0
2017-05-15 15:00:00,121.77,121.92,121.73,121.78,26680.0,117.4133,117.558,117.3747,117.423,26680.0
2017-05-15 15:30:00,121.8,121.99,121.75,121.83,77045.0,117.4422,117.6254,117.394,117.4712,77045.0
2017-05-16 09:30:00,122.55,122.77,121.32,121.32,11550.0,118.1654,118.3775,116.9794,116.9794,11550.0
2017-05-16 10:00:00,121.32,121.55,121.15,121.41,12003.0,116.9794,117.2012,116.8155,117.0662,12003.0
2017-05-16 10:30:00,121.45,121.53,121.18,121.38,9024.0,117.1048,117.1819,116.8444,117.0373,9024.0
2017-05-16 11:00:00,121.4,121.47,121.23,121.38,9502.0,117.0566,117.1241,116.8926,117.0373,9502.0
2017-05-16 11:30:00,121.33,121.34,120.99,121.05,5146.0,116.9891,116.9987,116.6612,116.7191,5146.0
2017-05-16 12:00:00,121.08,121.11,120.97,120.97,5510.0,116.748,116.7769,116.6419,116.6419,5510.0
2017-05-16 12:30:00,121.01,121.23,121.01,121.15,4518.0,116.6805,116.8926,116.6805,116.8155,4518.0
2017-05-16 13:00:00,121.13,121.3,121.05,121.15,20390.0,116.7962,116.9601,116.7191,116.8155,20390.0
2017-05-16 13:30:00,121.15,121.27,121.05,121.13,6103.0,116.8155,116.9312,116.7191,116.7962,6103.0
2017-05-16 14:00:00,121.07,121.24,120.96,120.96,10087.0,116.7384,116.9023,116.6323,116.6323,10087.0
2017-05-16 14:30:00,121.02,121.13,120.93,121.02,10852.0,116.6902,116.7962,116.6034,116.6902,10852.0
2017-05-16 15:00:00,121.06,121.18,121.01,121.14,15493.0,116.7287,116.8444,116.6805,116.8059,15493.0
2017-05-16 15:30:00,121.13,121.13,120.82,120.86,49303.0,116.7962,116.7962,116.4973,116.5359,49303.0
2017-05-17 09:30:00,120.21,120.73,120.08,120.37,26059.0,115.9091,116.4105,115.7838,116.0634,26059.0
2017-05-17 10:00:00,120.42,121.0,120.36,120.78,21000.0,116.1116,116.6709,116.0538,116.4587,21000.0
2017-05-17 10:30:00,120.73,120.73,120.47,120.59,13397.0,116.4105,116.4105,116.1598,116.2755,13397.0
2017-05-17 11:00:00,120.55,120.58,120.19,120.26,15915.0,116.237,116.2659,115.8898,115.9573,15915.0
2017-05-17 11:30:00,120.27,120.33,120.06,120.26,11654.0,115.967,116.0248,115.7645,115.9573,11654.0
2017-05-17 12:00:00,120.19,120.35,120.11,120.16,8146.0,115.8898,116.0441,115.8127,115.8609,8146.0
2017-05-17 12:30:00,120.21,120.28,120.01,120.07,13501.0,115.9091,115.9766,115.7163,115.7741,13501.0
2017-05-17 13:00:00,120.06,120.1,120.0,120.01,14831.0,115.7645,115.8031,115.7066,115.7163,14831.0
2017-05-17 13:30:00,120.01,120.08,119.73,119.73,22102.0,115.7163,115.7838,115.4463,115.4463,22102.0
2017-05-17 14:00:00,119.81,120.05,119.81,119.82,62254.0,115.5234,115.7549,115.5234,115.5331,62254.0
2017-05-17 14:30:00,119.81,120.01,119.31,119.37,13761.0,115.5234,115.7163,115.0413,115.0992,13761.0
2017-05-17 15:00:00,119.37,119.58,119.22,119.4,21772.0,115.0992,115.3017,114.9546,115.1281,21772.0
2017-05-17 15:30:00,119.44,119.52,118.63,118.66,100183.0,115.1667,115.2438,114.3857,114.4146,100183.0
2017-05-18 09:30:00,118.66,119.0,118.45,118.71,15409.0,114.4146,114.7424,114.2121,114.4628,15409.0
2017-05-18 10:00:00,118.56,118.93,118.44,118.79,22514.0,114.3182,114.6749,114.2025,114.5399,22514.0
2017-05-18 10:30:00,118.94,119.26,118.79,119.07,19838.0,114.6846,114.9931,114.5399,114.8099,19838.0
2017-05-18 11:00:00,119.17,119.25,118.71,118.95,17119.0,114.9063,114.9835,114.4628,114.6942,17119.0
2017-05-18 11:30:00,118.91,119.08,118.6,118.6,8260.0,114.6556,114.8196,114.3567,114.3567,8260.0
2017-05-18 12:00:00,118.7,118.7,118.35,118.37,15229.0,114.4532,114.4532,114.1157,114.135,15229.0
2017-05-18 12:30:00,118.43,118.59,118.34,118.45,16664.0,114.1928,114.3471,114.106,114.2121,16664.0
2017-05-18 13:00:00,118.46,118.49,118.29,118.37,5381.0,114.2217,114.2507,114.0578,114.135,5381.0
2017-05-18 13:30:00,118.39,119.18,118.28,119.13,15863.0,114.1542,114.916,114.0482,114.8678,15863.0
2017-05-18 14:00:00,119.14,119.32,118.95,119.14,13144.0,114.8774,115.051,114.6942,114.8774,13144.0
2017-05-18 14:30:00,119.09,119.23,118.87,118.94,17668.0,114.8292,114.9642,114.6171,114.6846,17668.0
2017-05-18 15:00:00,118.91,119.27,118.88,118.99,21144.0,114.6556,115.0028,114.6267,114.7328,21144.0
2017-05-18 15:30:00,119.01,119.03,118.42,118.43,68860.0,114.7521,114.7713,114.1832,114.1928,68860.0
2017-05-19 09:30:00,119.47,119.47,118.28,119.07,40361.0,115.1956,115.1956,114.0482,114.8099,40361.0
2017-05-19 10:00:00,119.17,119.71,118.99,119.7,34673.0,114.9063,115.427,114.7328,115.4174,34673.0
2017-05-19 10:30:00,119.72,119.72,119.37,119.61,9302.0,115.4367,115.4367,115.0992,115.3306,9302.0
2017-05-19 11:00:00,119.65,119.75,119.45,119.65,12782.0,115.3692,115.4656,115.1763,115.3692,12782.0
2017-05-19 11:30:00,119.65,119.76,119.5,119.55,16415.0,115.3692,115.4752,115.2245,115.2727,16415.0
2017-05-19 12:00:00,119.57,119.61,119.39,119.42,18318.0,115.292,115.3306,115.1185,115.1474,18318.0
2017-05-19 12:30:00,119.45,119.55,119.38,119.38,12230.0,115.1763,115.2727,115.1088,115.1088,12230.0
2017-05-19 13:00:00,119.41,119.61,119.33,119.54,15761.0,115.1378,115.3306,115.0606,115.2631,15761.0
2017-05-19 13:30:00,119.56,119.65,119.47,119.59,9190.0,115.2824,115.3692,115.1956,115.3113,9190.0
2017-05-19 14:00:00,119.55,119.61,119.45,119.6,12216.0,115.2727,115.3306,115.1763,115.321,12216.0
2017-05-19 14:30:00,119.59,119.68,119.48,119.48,30616.0,115.3113,115.3981,115.2052,115.2052,30616.0
2017-05-19 15:00:00,119.51,119.56,118.79,118.79,24006.0,115.2342,115.2824,114.5399,114.5399,24006.0
2017-05-19 15:30:00,118.78,118.88,118.57,118.65,78116.0,114.5303,114.6267,114.3278,114.4049,78116.0
2017-05-22 09:30:00,118.46,119.49,118.46,118.65,13796.0,114.2217,115.2149,114.2217,114.4049,13796.0
2017-05-22 10:00:00,118.83,119.32,118.6,118.89,21695.0,114.5785,115.051,114.3567,114.6364,21695.0
2017-05-22 10:30:00,118.92,119.42,118.83,119.4,21167.0,114.6653,115.1474,114.5785,115.1281,21167.0
2017-05-22 11:00:00,119.36,119.79,119.3,119.79,21267.0,115.0895,115.5042,115.0317,115.5042,21267.0
2017-05-22 11:30:00,119.8,119.88,119.46,119.66,26626.0,115.5138,115.5909,115.186,115.3788,26626.0
2017-05-22 12:00:00,119.67,119.8,119.49,119.5,12556.0,115.3885,115.5138,115.2149,115.2245,12556.0
2017-05-22 12:30:00,119.5,119.76,119.35,119.72,18689.0,115.2245,115.4752,115.0799,115.4367,18689.0
2017-05-22 13:00:00,119.71,119.75,119.57,119.62,8184.0,115.427,115.4656,115.292,115.3402,8184.0
2017-05-22 13:30:00,119.64,119.64,119.36,119.36,15150.0,115.3595,115.3595,115.0895,115.0895,15150.0
2017-05-22 14:00:00,119.41,119.56,119.4,119.47,9970.0,115.1378,115.2824,115.1281,115.1956,9970.0
2017-05-22 14:30:00,119.45,119.56,119.26,119.28,20435.0,115.1763,115.2824,114.9931,115.0124,20435.0
2017-05-22 15:00:00,119.27,119.53,119.16,119.47,25703.0,115.0028,115.2535,114.8967,115.1956,25703.0
2017-05-22 15:30:00,119.47,120.19,119.46,119.87,110972.0,115.1956,115.8898,115.186,115.5813,110972.0
2017-05-23 09:30:00,120.02,120.44,119.42,119.56,12207.0,115.7259,116.1309,115.1474,115.2824,12207.0
2017-05-23 10:00:00,119.56,119.72,119.16,119.32,13535.0,115.2824,115.4367,114.8967,115.051,13535.0
2017-05-23 10:30:00,119.36,119.53,119.26,119.38,21107.0,115.0895,115.2535,114.9931,115.1088,21107.0
2017-05-23 11:00:00,119.37,119.51,119.2,119.24,8426.0,115.0992,115.2342,114.9353,114.9738,8426.0
2017-05-23 11:30:00,119.3,119.49,119.14,119.18,9572.0,115.0317,115.2149,114.8774,114.916,9572.0
2017-05-23 12:00:00,119.17,119.36,119.17,119.21,6101.0,114.9063,115.0895,114.9063,114.9449,6101.0
2017-05-23 12:30:00,119.18,119.22,118.83,118.83,7358.0,114.916,114.9546,114.5785,114.5785,7358.0
2017-05-23 13:00:00,118.89,118.98,118.67,118.75,11119.0,114.6364,114.7231,114.4242,114.5014,11119.0
2017-05-23 13:30:00,118.75,118.93,118.67,118.78,13915.0,114.5014,114.6749,114.4242,114.5303,13915.0
2017-05-23 14:00:00,118.82,118.96,118.76,118.86,11282.0,114.5689,114.7039,114.511,114.6074,11282.0
2017-05-23 14:30:00,118.84,118.96,118.79,118.83,7211.0,114.5881,114.7039,114.5399,114.5785,7211.0
2017-05-23 15:00:00,118.87,118.95,118.75,118.84,15108.0,114.6171,114.6942,114.5014,114.5881,15108.0
2017-05-23 15:30:00,118.84,118.95,118.7,118.79,48464.0,114.5881,114.6942,114.4532,114.5399,48464.0
2017-05-24 09:30:00,116.7,117.71,115.0,115.23,220247.0,112.5247,113.4986,110.8855,111.1073,220247.0
2017-05-24 10:00:00,115.23,116.1,115.0,115.94,135257.0,111.1073,111.9462,110.8855,111.7919,135257.0
2017-05-24 10:30:00,116.0,116.11,115.78,115.88,108128.0,111.8498,111.9558,111.6376,111.734,108128.0
2017-05-24 11:00:00,115.95,115.99,115.0,115.63,109173.0,111.8015,111.8401,110.8855,111.493,109173.0
2017-05-24 11:30:00,115.6,115.72,115.24,115.25,55151.0,111.4641,111.5798,111.1169,111.1266,55151.0
2017-05-24 12:00:00,115.25,115.59,115.11,115.18,56279.0,111.1266,111.4544,110.9916,111.0591,56279.0
2017-05-24 12:30:00,115.2,116.0,115.1,115.75,115825.0,111.0784,111.8498,110.982,111.6087,115825.0
2017-05-24 13:00:00,115.78,116.11,115.68,115.89,55764.0,111.6376,111.9558,111.5412,111.7437,55764.0
2017-05-24 13:30:00,115.89,115.95,115.62,115.65,49346.0,111.7437,111.8015,111.4834,111.5123,49346.0
2017-05-24 14:00:00,115.72,116.0,115.54,116.0,61118.0,111.5798,111.8498,111.4062,111.8498,61118.0
2017-05-24 14:30:00,115.98,116.68,115.97,116.29,63177.0,111.8305,112.5054,111.8208,112.1294,63177.0
2017-05-24 15:00:00,116.32,116.37,116.0,116.17,38990.0,112.1583,112.2065,111.8498,112.0137,38990.0
2017-05-24 15:30:00,116.13,116.32,116.0,116.08,118796.0,111.9751,112.1583,111.8498,111.9269,118796.0
2017-05-25 09:30:00,116.56,117.24,116.23,117.04,38345.0,112.3897,113.0454,112.0715,112.8525,38345.0
2017-05-25 10:00:00,117.17,117.68,117.11,117.64,30591.0,112.9779,113.4696,112.92,113.4311,30591.0
2017-05-25 10:30:00,117.59,117.88,117.32,117.45,27697.0,113.3829,113.6625,113.1225,113.2479,27697.0
2017-05-25 11:00:00,117.5,117.68,117.26,117.4,23989.0,113.2961,113.4696,113.0647,113.1997,23989.0
2017-05-25 11:30:00,117.32,117.63,117.18,117.58,19524.0,113.1225,113.4214,112.9875,113.3732,19524.0
2017-05-25 12:00:00,117.58,117.64,117.32,117.33,31017.0,113.3732,113.4311,113.1225,113.1322,31017.0
2017-05-25 12:30:00,117.32,117.64,117.32,117.51,25199.0,113.1225,113.4311,113.1225,113.3057,25199.0
2017-05-25 13:00:00,117.51,117.57,117.28,117.3,32101.0,113.3057,113.3636,113.084,113.1032,32101.0
2017-05-25 13:30:00,117.31,117.45,117.27,117.41,25668.0,113.1129,113.2479,113.0743,113.2093,25668.0
2017-05-25 14:00:00,117.4,117.67,117.39,117.52,28489.0,113.1997,113.46,113.19,113.3154,28489.0
2017-05-25 14:30:00,117.52,117.95,117.5,117.71,40175.0,113.3154,113.73,113.2961,113.4986,40175.0
2017-05-25 15:00:00,117.71,117.73,117.51,117.51,37684.0,113.4986,113.5179,113.3057,113.3057,37684.0
2017-05-25 15:30:00,117.5,117.63,117.27,117.3,80683.0,113.2961,113.4214,113.0743,113.1032,80683.0
2017-05-26 09:30:00,117.52,117.52,116.12,116.2,48644.0,113.3154,113.3154,111.9655,112.0426,48644.0
2017-05-26 10:00:00,116.2,116.39,115.72,115.72,25383.0,112.0426,112.2258,111.5798,111.5798,25383.0
2017-05-26 10:30:00,115.77,116.09,115.55,115.58,35565.0,111.628,111.9365,111.4159,111.4448,35565.0
2017-05-26 11:00:00,115.51,115.8,115.44,115.69,25054.0,111.3773,111.6569,111.3098,111.5508,25054.0
2017-05-26 11:30:00,115.62,115.71,115.44,115.51,29153.0,111.4834,111.5701,111.3098,111.3773,29153.0
2017-05-26 12:00:00,115.52,116.04,115.52,115.85,28170.0,111.3869,111.8883,111.3869,111.7051,28170.0
2017-05-26 12:30:00,115.8,115.8,115.47,115.63,18278.0,111.6569,111.6569,111.3387,111.493,18278.0
2017-05-26 13:00:00,115.67,115.78,115.46,115.78,24925.0,111.5316,111.6376,111.3291,111.6376,24925.0
2017-05-26 13:30:00,115.83,116.09,115.67,116.08,37499.0,111.6858,111.9365,111.5316,111.9269,37499.0
2017-05-26 14:00:00,116.05,116.14,115.96,116.0,19664.0,111.898,111.9847,111.8112,111.8498,19664.0
2017-05-26 14:30:00,116.0,116.13,115.98,116.08,22715.0,111.8498,111.9751,111.8305,111.9269,22715.0
2017-05-26 15:00:00,116.14,116.26,116.08,116.13,39723.0,111.9847,112.1005,111.9269,111.9751,39723.0
2017-05-26 15:30:00,116.16,116.28,115.99,116.05,95365.0,112.004,112.1197,111.8401,111.898,95365.0
2017-05-30 09:30:00,116.0,116.23,115.77,116.0,49633.0,111.9469,112.1689,111.7249,111.9469,49633.0
2017-05-30 10:00:00,115.97,116.02,115.61,115.73,29136.0,111.918,111.9662,111.5705,111.6863,29136.0
2017-05-30 10:30:00,115.73,115.79,115.49,115.52,23798.0,111.6863,111.7442,111.4547,111.4837,23798.0
2017-05-30 11:00:00,115.53,115.58,115.34,115.49,28618.0,111.4933,111.5416,111.31,111.4547,28618.0
2017-05-30 11:30:00,115.49,115.55,115.38,115.41,17743.0,111.4547,111.5126,111.3486,111.3775,17743.0
2017-05-30 12:00:00,115.44,115.7,115.36,115.64,20224.0,111.4065,111.6574,111.3293,111.5995,20224.0
2017-05-30 12:30:00,115.56,115.57,115.47,115.5,12509.0,111.5223,111.5319,111.4354,111.4644,12509.0
2017-05-30 13:00:00,115.49,115.76,115.45,115.74,22048.0,111.4547,111.7153,111.4161,111.696,22048.0
2017-05-30 13:30:00,115.7,115.74,115.59,115.6,14796.0,111.6574,111.696,111.5512,111.5609,14796.0
2017-05-30 14:00:00,115.59,115.65,115.45,115.52,19124.0,111.5512,111.6091,111.4161,111.4837,19124.0
2017-05-30 14:30:00,115.52,115.57,115.29,115.29,28635.0,111.4837,111.5319,111.2617,111.2617,28635.0
2017-05-30 15:00:00,115.32,115.54,115.31,115.42,25467.0,111.2907,111.503,111.281,111.3872,25467.0
2017-05-30 15:30:00,115.42,115.42,115.1,115.12,103165.0,111.3872,111.3872,111.0784,111.0977,103165.0
2017-05-31 09:30:00,115.07,115.17,114.59,114.7,48633.0,111.0494,111.1459,110.5862,110.6923,48633.0
2017-05-31 10:00:00,114.62,114.91,114.17,114.18,26449.0,110.6151,110.895,110.1808,110.1905,26449.0
2017-05-31 10:30:00,114.2,114.28,113.96,114.0,59527.0,110.2098,110.287,109.9782,110.0168,59527.0
2017-05-31 11:00:00,114.04,114.16,113.52,113.56,54459.0,110.0554,110.1712,109.5536,109.5922,54459.0
2017-05-31 11:30:00,113.54,113.66,113.12,113.58,55946.0,109.5729,109.6887,109.1675,109.6115,55946.0
2017-05-31 12:00:00,113.56,113.59,113.36,113.37,33633.0,109.5922,109.6211,109.3991,109.4088,33633.0
2017-05-31 12:30:00,113.37,113.56,113.27,113.51,34179.0,109.4088,109.5922,109.3123,109.5439,34179.0
2017-05-31 13:00:00,113.52,113.82,113.42,113.57,35519.0,109.5536,109.8431,109.4571,109.6018,35519.0
2017-05-31 13:30:00,113.56,113.7,113.19,113.27,29335.0,109.5922,109.7273,109.2351,109.3123,29335.0
2017-05-31 14:00:00,113.27,113.32,113.15,113.24,37148.0,109.3123,109.3605,109.1965,109.2833,37148.0
2017-05-31 14:30:00,113.2,113.46,113.2,113.34,44980.0,109.2447,109.4957,109.2447,109.3798,44980.0
2017-05-31 15:00:00,113.37,113.54,113.35,113.45,63793.0,109.4088,109.5729,109.3895,109.486,63793.0
2017-05-31 15:30:00,113.45,113.76,113.44,113.64,131405.0,109.486,109.7852,109.4764,109.6694,131405.0
2017-06-01 09:30:00,113.85,115.5,113.83,115.31,38856.0,109.872,111.4644,109.8527,111.281,38856.0
2017-06-01 10:00:00,115.32,115.33,114.49,114.82,118853.0,111.2907,111.3003,110.4897,110.8081,118853.0
2017-06-01 10:30:00,114.9,115.07,114.63,114.63,69909.0,110.8853,111.0494,110.6248,110.6248,69909.0
2017-06-01 11:00:00,114.72,114.83,114.5,114.71,44898.0,110.7116,110.8178,110.4993,110.702,44898.0
2017-06-01 11:30:00,114.68,115.11,114.68,115.11,19740.0,110.673,111.088,110.673,111.088,19740.0
2017-06-01 12:00:00,115.11,116.14,115.02,116.14,33113.0,111.088,112.082,111.0011,112.082,33113.0
2017-06-01 12:30:00,116.11,116.11,115.8,115.92,35665.0,112.0531,112.0531,111.7539,111.8697,35665.0
2017-06-01 13:00:00,115.99,116.17,115.88,116.02,17738.0,111.9373,112.111,111.8311,111.9662,17738.0
2017-06-01 13:30:00,116.07,116.15,115.84,115.84,29770.0,112.0145,112.0917,111.7925,111.7925,29770.0
2017-06-01 14:00:00,115.88,116.0,115.72,115.92,33100.0,111.8311,111.9469,111.6767,111.8697,33100.0
2017-06-01 14:30:00,115.93,116.08,115.74,115.78,27894.0,111.8794,112.0241,111.696,111.7346,27894.0
2017-06-01 15:00:00,115.8,115.89,115.55,115.76,35485.0,111.7539,111.8408,111.5126,111.7153,35485.0
2017-06-01 15:30:00,115.79,115.81,115.64,115.79,82543.0,111.7442,111.7635,111.5995,111.7442,82543.0
2017-06-02 09:30:00,116.12,116.61,115.54,115.73,22326.0,112.0627,112.5356,111.503,111.6863,22326.0
2017-06-02 10:00:00,115.83,115.94,115.08,115.21,30087.0,111.7828,111.889,111.0591,111.1845,30087.0
2017-06-02 10:30:00,115.32,115.53,114.64,114.97,68831.0,111.2907,111.4933,110.6344,110.9529,68831.0
2017-06-02 11:00:00,115.03,115.13,114.79,115.0,42798.0,111.0108,111.1073,110.7792,110.9818,42798.0
2017-06-02 11:30:00,115.0,115.31,114.94,115.24,32435.0,110.9818,111.281,110.9239,111.2135,32435.0
2017-06-02 12:00:00,115.24,115.24,114.92,115.01,19743.0,111.2135,111.2135,110.9046,110.9915,19743.0
2017-06-02 12:30:00,114.99,115.05,114.68,114.69,20744.0,110.9722,111.0301,110.673,110.6827,20744.0
2017-06-02 13:00:00,114.75,114.82,114.65,114.72,22066.0,110.7406,110.8081,110.6441,110.7116,22066.0
2017-06-02 13:30:00,114.72,114.72,114.0,114.0,48034.0,110.7116,110.7116,110.0168,110.0168,48034.0
2017-06-02 14:00:00,114.09,114.24,113.64,114.05,61970.0,110.1036,110.2484,109.6694,110.065,61970.0
2017-06-02 14:30:00,114.05,114.54,114.04,114.4,38575.0,110.065,110.5379,110.0554,110.4028,38575.0
2017-06-02 15:00:00,114.38,114.49,114.35,114.35,33685.0,110.3835,110.4897,110.3546,110.3546,33685.0
2017-06-02 15:30:00,114.36,114.41,114.04,114.05,77856.0,110.3642,110.4125,110.0554,110.065,77856.0
2017-06-05 09:30:00,113.87,114.62,113.76,113.95,27249.0,109.8913,110.6151,109.7852,109.9685,27249.0
2017-06-05 10:00:00,113.91,114.38,113.82,114.15,27488.0,109.9299,110.3835,109.8431,110.1615,27488.0
2017-06-05 10:30:00,114.12,114.15,113.57,113.69,36390.0,110.1326,110.1615,109.6018,109.7176,36390.0
2017-06-05 11:00:00,113.7,114.11,113.6,114.06,20943.0,109.7273,110.1229,109.6308,110.0747,20943.0
2017-06-05 11:30:00,114.1,114.25,113.88,114.18,20193.0,110.1133,110.2581,109.901,110.1905,20193.0
2017-06-05 12:00:00,114.25,114.7,114.18,114.7,37005.0,110.2581,110.6923,110.1905,110.6923,37005.0
2017-06-05 12:30:00,114.7,115.15,114.68,114.98,33295.0,110.6923,111.1266,110.673,110.9625,33295.0
2017-06-05 13:00:00,115.01,115.19,115.0,115.07,15251.0,110.9915,111.1652,110.9818,111.0494,15251.0
2017-06-05 13:30:00,115.08,115.14,114.96,115.06,33222.0,111.0591,111.117,110.9432,111.0398,33222.0
2017-06-05 14:00:00,115.05,115.31,115.01,115.22,42520.0,111.0301,111.281,110.9915,111.1942,42520.0
2017-06-05 14:30:00,115.22,115.32,115.18,115.28,32620.0,111.1942,111.2907,111.1556,111.2521,32620.0
2017-06-05 15:00:00,115.25,115.31,115.17,115.26,61095.0,111.2231,111.281,111.1459,111.2328,61095.0
2017-06-05 15:30:00,115.25,115.33,114.82,114.84,135295.0,111.2231,111.3003,110.8081,110.8274,135295.0
2017-06-06 09:30:00,114.86,115.0,114.23,114.76,13683.0,110.8467,110.9818,110.2388,110.7502,13683.0
2017-06-06 10:00:00,114.6,114.63,114.01,114.01,29157.0,110.5958,110.6248,110.0264,110.0264,29157.0
2017-06-06 10:30:00,114.02,114.12,113.56,113.73,20479.0,110.0361,110.1326,109.5922,109.7562,20479.0
2017-06-06 11:00:00,113.74,113.79,113.39,113.48,19298.0,109.7659,109.8141,109.4281,109.515,19298.0
2017-06-06 11:30:00,113.49,113.83,113.47,113.68,23154.0,109.5246,109.8527,109.5053,109.708,23154.0
2017-06-06 12:00:00,113.66,113.76,113.62,113.71,16765.0,109.6887,109.7852,109.6501,109.7369,16765.0
2017-06-06 12:30:00,113.73,113.81,113.53,113.64,21214.0,109.7562,109.8334,109.5632,109.6694,21214.0
2017-06-06 13:00:00,113.64,113.65,113.4,113.48,18593.0,109.6694,109.679,109.4378,109.515,18593.0
2017-06-06 13:30:00,113.48,113.58,113.43,113.57,27521.0,109.515,109.6115,109.4667,109.6018,27521.0
2017-06-06 14:00:00,113.57,113.87,113.55,113.76,31092.0,109.6018,109.8913,109.5825,109.7852,31092.0
2017-06-06 14:30:00,113.77,114.11,113.76,114.09,17443.0,109.7948,110.1229,109.7852,110.1036,17443.0
2017-06-06 15:00:00,114.11,114.18,113.65,113.72,34495.0,110.1229,110.1905,109.679,109.7466,34495.0
2017-06-06 15:30:00,113.72,113.75,113.41,113.5,100246.0,109.7466,109.7755,109.4474,109.5343,100246.0
2017-06-07 09:30:00,113.38,114.51,113.05,113.75,39052.0,109.4185,110.509,109.1,109.7755,39052.0
2017-06-07 10:00:00,113.75,114.15,113.49,113.57,34275.0,109.7755,110.1615,109.5246,109.6018,34275.0
2017-06-07 10:30:00,113.55,113.65,113.3,113.61,19262.0,109.5825,109.679,109.3412,109.6404,19262.0
2017-06-07 11:00:00,113.62,113.62,113.0,113.04,9464.0,109.6501,109.6501,109.0517,109.0903,9464.0
2017-06-07 11:30:00,113.05,113.19,112.74,112.74,15304.0,109.1,109.2351,108.8008,108.8008,15304.0
2017-06-07 12:00:00,112.86,113.07,112.81,113.03,8143.0,108.9166,109.1193,108.8684,109.0807,8143.0
2017-06-07 12:30:00,113.01,113.12,112.78,112.86,18891.0,109.0614,109.1675,108.8394,108.9166,18891.0
2017-06-07 13:00:00,112.87,113.21,112.8,113.01,32915.0,108.9263,109.2544,108.8587,109.0614,32915.0
2017-06-07 13:30:00,113.0,113.09,112.84,112.94,14244.0,109.0517,109.1386,108.8973,108.9938,14244.0
2017-06-07 14:00:00,113.06,113.17,112.88,112.99,7643.0,109.1096,109.2158,108.9359,109.0421,7643.0
2017-06-07 14:30:00,112.99,113.18,112.97,113.1,18651.0,109.0421,109.2254,109.0228,109.1482,18651.0
2017-06-07 15:00:00,113.11,113.11,112.22,112.79,90086.0,109.1579,109.1579,108.299,108.8491,90086.0
2017-06-07 15:30:00,112.79,113.21,112.73,112.98,86887.0,108.8491,109.2544,108.7912,109.0324,86887.0
2017-06-08 09:30:00,112.91,113.26,111.77,111.79,37350.0,108.9649,109.3026,107.8647,107.884,37350.0
2017-06-08 10:00:00,111.94,112.14,110.55,110.67,125593.0,108.0288,108.2218,106.6873,106.8031,125593.0
2017-06-08 10:30:00,110.8,111.86,110.5,111.29,86450.0,106.9286,107.9516,106.6391,107.4015,86450.0
2017-06-08 11:00:00,111.25,111.84,111.25,111.75,39539.0,107.3629,107.9323,107.3629,107.8454,39539.0
2017-06-08 11:30:00,111.77,112.11,111.74,111.94,25763.0,107.8647,108.1928,107.8358,108.0288,25763.0
2017-06-08 12:00:00,111.94,112.63,111.93,112.2,51429.0,108.0288,108.6947,108.0191,108.2797,51429.0
2017-06-08 12:30:00,112.2,112.5,112.16,112.5,20135.0,108.2797,108.5692,108.2411,108.5692,20135.0
2017-06-08 13:00:00,112.47,112.75,112.46,112.72,43093.0,108.5402,108.8105,108.5306,108.7815,43093.0
2017-06-08 13:30:00,112.65,112.98,112.55,112.94,33998.0,108.714,109.0324,108.6175,108.9938,33998.0
2017-06-08 14:00:00,112.91,112.99,112.61,112.7,34047.0,108.9649,109.0421,108.6754,108.7622,34047.0
2017-06-08 14:30:00,112.7,112.85,112.08,112.25,66042.0,108.7622,108.907,108.1639,108.3279,66042.0
2017-06-08 15:00:00,112.22,112.64,112.14,112.42,44103.0,108.299,108.7043,108.2218,108.492,44103.0
2017-06-08 15:30:00,112.45,112.65,112.29,112.33,157244.0,108.5209,108.714,108.3665,108.4051,157244.0
2017-06-09 09:30:00,112.08,112.53,111.85,112.25,23193.0,108.1639,108.5982,107.9419,108.3279,23193.0
2017-06-09 10:00:00,112.36,113.13,112.26,113.13,20057.0,108.4341,109.1772,108.3376,109.1772,20057.0
2017-06-09 10:30:00,113.03,113.27,112.68,112.9,84909.0,109.0807,109.3123,108.7429,108.9552,84909.0
2017-06-09 11:00:00,112.85,113.12,112.82,113.0,41233.0,108.907,109.1675,108.878,109.0517,41233.0
2017-06-09 11:30:00,112.99,113.5,112.98,113.46,26646.0,109.0421,109.5343,109.0324,109.4957,26646.0
2017-06-09 12:00:00,113.43,113.68,113.43,113.47,15422.0,109.4667,109.708,109.4667,109.5053,15422.0
2017-06-09 12:30:00,113.49,113.54,113.19,113.21,15766.0,109.5246,109.5729,109.2351,109.2544,15766.0
2017-06-09 13:00:00,113.25,113.4,113.23,113.4,16044.0,109.293,109.4378,109.2737,109.4378,16044.0
2017-06-09 13:30:00,113.4,113.48,113.27,113.42,16153.0,109.4378,109.515,109.3123,109.4571,16153.0
2017-06-09 14:00:00,113.38,113.47,113.18,113.29,30184.0,109.4185,109.5053,109.2254,109.3316,30184.0
2017-06-09 14:30:00,113.32,113.45,112.96,113.15,23410.0,109.3605,109.486,109.0131,109.1965,23410.0
2017-06-09 15:00:00,113.16,113.4,113.05,113.4,38018.0,109.2061,109.4378,109.1,109.4378,38018.0
2017-06-09 15:30:00,113.37,113.47,113.07,113.44,74602.0,109.4088,109.5053,109.1193,109.4764,74602.0
2017-06-12 09:30:00,113.25,115.86,113.24,115.67,91711.0,109.293,111.8118,109.2833,111.6284,91711.0
2017-06-12 10:00:00,115.74,115.81,114.75,115.78,44742.0,111.696,111.7635,110.7406,111.7346,44742.0
2017-06-12 10:30:00,115.79,116.27,115.15,115.78,84168.0,111.7442,112.2075,111.1266,111.7346,84168.0
2017-06-12 11:00:00,115.79,116.08,115.34,115.81,38437.0,111.7442,112.0241,111.31,111.7635,38437.0
2017-06-12 11:30:00,115.72,116.18,115.6,115.98,41649.0,111.6767,112.1206,111.5609,111.9276,41649.0
2017-06-12 12:00:00,115.89,116.0,115.21,115.37,62318.0,111.8408,111.9469,111.1845,111.3389,62318.0
2017-06-12 12:30:00,115.34,115.76,115.25,115.44,34546.0,111.31,111.7153,111.2231,111.4065,34546.0
2017-06-12 13:00:00,115.45,116.03,115.44,115.96,62715.0,111.4161,111.9759,111.4065,111.9083,62715.0
2017-06-12 13:30:00,115.95,116.01,115.32,115.32,23672.0,111.8987,111.9566,111.2907,111.2907,23672.0
2017-06-12 14:00:00,115.26,115.49,115.14,115.15,30970.0,111.2328,111.4547,111.117,111.1266,30970.0
2017-06-12 14:30:00,115.14,115.51,115.12,115.48,42800.0,111.117,111.474,111.0977,111.4451,42800.0
2017-06-12 15:00:00,115.57,115.65,115.37,115.56,50479.0,111.5319,111.6091,111.3389,111.5223,50479.0
2017-06-12 15:30:00,115.55,115.65,115.37,115.59,133010.0,111.5126,111.6091,111.3389,111.5512,133010.0
2017-06-13 09:30:00,116.2,116.36,115.96,116.16,67151.0,112.1399,112.2943,111.9083,112.1013,67151.0
2017-06-13 10:00:00,116.19,116.19,115.47,116.02,17233.0,112.1303,112.1303,111.4354,111.9662,17233.0
2017-06-13 10:30:00,116.06,116.3,115.87,116.26,26473.0,112.0048,112.2364,111.8214,112.1978,26473.0
2017-06-13 11:00:00,116.28,116.69,116.18,116.53,51740.0,112.2171,112.6128,112.1206,112.4584,51740.0
2017-06-13 11:30:00,116.52,116.81,116.25,116.33,26060.0,112.4487,112.7286,112.1882,112.2654,26060.0
2017-06-13 12:00:00,116.3,116.31,115.94,115.99,24972.0,112.2364,112.2461,111.889,111.9373,24972.0
2017-06-13 12:30:00,115.95,116.25,115.93,116.09,51677.0,111.8987,112.1882,111.8794,112.0338,51677.0
2017-06-13 13:00:00,116.02,116.17,115.97,116.03,42539.0,111.9662,112.111,111.918,111.9759,42539.0
2017-06-13 13:30:00,116.05,116.11,115.95,115.98,18204.0,111.9952,112.0531,111.8987,111.9276,18204.0
2017-06-13 14:00:00,115.96,116.28,115.88,116.12,21957.0,111.9083,112.2171,111.8311,112.0627,21957.0
2017-06-13 14:30:00,116.17,116.21,115.93,115.94,20220.0,112.111,112.1496,111.8794,111.889,20220.0
2017-06-13 15:00:00,115.98,116.08,115.94,115.96,61843.0,111.9276,112.0241,111.889,111.9083,61843.0
2017-06-13 15:30:00,115.94,115.94,115.59,115.84,83469.0,111.889,111.889,111.5512,111.7925,83469.0
2017-06-14 09:30:00,116.52,116.76,115.86,116.6,16572.0,112.4487,112.6804,111.8118,112.5259,16572.0
2017-06-14 10:00:00,116.49,116.63,115.55,116.01,37845.0,112.4198,112.5549,111.5126,111.9566,37845.0
2017-06-14 10:30:00,115.92,116.28,115.9,116.28,15662.0,111.8697,112.2171,111.8504,112.2171,15662.0
2017-06-14 11:00:00,116.26,116.68,116.15,116.25,14634.0,112.1978,112.6031,112.0917,112.1882,14634.0
2017-06-14 11:30:00,116.25,116.57,116.17,116.24,10892.0,112.1882,112.497,112.111,112.1785,10892.0
2017-06-14 12:00:00,116.25,116.43,116.16,116.3,13117.0,112.1882,112.3619,112.1013,112.2364,13117.0
2017-06-14 12:30:00,116.3,116.61,116.27,116.61,13034.0,112.2364,112.5356,112.2075,112.5356,13034.0
2017-06-14 13:00:00,116.54,116.74,116.43,116.56,33821.0,112.468,112.6611,112.3619,112.4873,33821.0
2017-06-14 13:30:00,116.59,116.72,116.49,116.49,43823.0,112.5163,112.6417,112.4198,112.4198,43823.0
2017-06-14 14:00:00,116.57,116.92,116.32,116.78,27282.0,112.497,112.8348,112.2557,112.6997,27282.0
2017-06-14 14:30:00,116.82,117.0,116.56,116.64,17955.0,112.7383,112.912,112.4873,112.5645,17955.0
2017-06-14 15:00:00,116.67,116.83,116.49,116.58,28083.0,112.5935,112.7479,112.4198,112.5066,28083.0
2017-06-14 15:30:00,116.64,116.99,116.6,116.89,48999.0,112.5645,112.9023,112.5259,112.8058,48999.0
2017-06-15 09:30:00,116.89,117.18,115.77,115.85,29321.0,112.8058,113.0857,111.7249,111.8021,29321.0
2017-06-15 10:00:00,115.89,116.11,115.85,116.03,26321.0,111.8408,112.0531,111.8021,111.9759,26321.0
2017-06-15 10:30:00,116.01,116.02,115.27,115.27,17563.0,111.9566,111.9662,111.2424,111.2424,17563.0
2017-06-15 11:00:00,115.35,115.73,115.3,115.73,14898.0,111.3196,111.6863,111.2714,111.6863,14898.0
2017-06-15 11:30:00,115.68,115.77,115.4,115.4,12021.0,111.6381,111.7249,111.3679,111.3679,12021.0
2017-06-15 12:00:00,115.41,115.47,115.17,115.25,5024.0,111.3775,111.4354,111.1459,111.2231,5024.0
2017-06-15 12:30:00,115.25,115.62,115.19,115.61,39845.0,111.2231,111.5802,111.1652,111.5705,39845.0
2017-06-15 13:00:00,115.63,115.84,115.4,115.4,6591.0,111.5898,111.7925,111.3679,111.3679,6591.0
2017-06-15 13:30:00,115.45,115.52,114.96,114.96,7536.0,111.4161,111.4837,110.9432,110.9432,7536.0
2017-06-15 14:00:00,114.96,115.5,114.93,115.38,22716.0,110.9432,111.4644,110.9143,111.3486,22716.0
2017-06-15 14:30:00,115.35,115.5,115.24,115.43,15008.0,111.3196,111.4644,111.2135,111.3968,15008.0
2017-06-15 15:00:00,115.44,115.8,115.42,115.66,25841.0,111.4065,111.7539,111.3872,111.6188,25841.0
2017-06-15 15:30:00,115.69,116.07,115.65,116.0,132936.0,111.6477,112.0145,111.6091,111.9469,132936.0
2017-06-16 09:30:00,116.15,116.35,115.11,115.25,99394.0,112.0917,112.2847,111.088,111.2231,99394.0
2017-06-16 10:00:00,115.32,115.43,115.07,115.12,19773.0,111.2907,111.3968,111.0494,111.0977,19773.0
2017-06-16 10:30:00,115.15,115.49,114.96,115.44,67583.0,111.1266,111.4547,110.9432,111.4065,67583.0
2017-06-16 11:00:00,115.44,115.46,115.21,115.41,11757.0,111.4065,111.4258,111.1845,111.3775,11757.0
2017-06-16 11:30:00,115.45,115.68,115.32,115.68,33593.0,111.4161,111.6381,111.2907,111.6381,33593.0
2017-06-16 12:00:00,115.71,115.76,115.38,115.5,22242.0,111.667,111.7153,111.3486,111.4644,22242.0
2017-06-16 12:30:00,115.56,115.67,115.5,115.6,21586.0,111.5223,111.6284,111.4644,111.5609,21586.0
2017-06-16 13:00:00,115.63,115.89,115.63,115.7,22916.0,111.5898,111.8408,111.5898,111.6574,22916.0
2017-06-16 13:30:00,115.65,115.83,115.54,115.65,34723.0,111.6091,111.7828,111.503,111.6091,34723.0
2017-06-16 14:00:00,115.69,115.73,115.37,115.49,9926.0,111.6477,111.6863,111.3389,111.4547,9926.0
2017-06-16 14:30:00,115.51,115.58,115.0,115.01,61709.0,111.474,111.5416,110.9818,110.9915,61709.0
2017-06-16 15:00:00,115.01,115.06,114.84,114.89,63062.0,110.9915,111.0398,110.8274,110.8757,63062.0
2017-06-16 15:30:00,114.88,115.15,114.65,115.07,110075.0,110.866,111.1266,110.6441,111.0494,110075.0
2017-06-19 09:30:00,114.97,115.14,113.96,114.29,40492.0,110.9529,111.117,109.9782,110.2967,40492.0
2017-06-19 10:00:00,114.38,115.27,114.13,115.05,38243.0,110.3835,111.2424,110.1422,111.0301,38243.0
2017-06-19 10:30:00,115.05,115.79,114.99,115.42,43624.0,111.0301,111.7442,110.9722,111.3872,43624.0
2017-06-19 11:00:00,115.45,115.56,115.17,115.4,28389.0,111.4161,111.5223,111.1459,111.3679,28389.0
2017-06-19 11:30:00,115.48,115.77,115.48,115.73,22179.0,111.4451,111.7249,111.4451,111.6863,22179.0
2017-06-19 12:00:00,115.74,115.76,115.49,115.62,23411.0,111.696,111.7153,111.4547,111.5802,23411.0
2017-06-19 12:30:00,115.59,115.59,115.27,115.57,27491.0,111.5512,111.5512,111.2424,111.5319,27491.0
2017-06-19 13:00:00,115.56,115.61,115.46,115.55,74147.0,111.5223,111.5705,111.4258,111.5126,74147.0
2017-06-19 13:30:00,115.55,115.59,115.29,115.31,35846.0,111.5126,111.5512,111.2617,111.281,35846.0
2017-06-19 14:00:00,115.29,115.6,115.19,115.41,44710.0,111.2617,111.5609,111.1652,111.3775,44710.0
2017-06-19 14:30:00,115.41,115.52,115.36,115.39,26027.0,111.3775,111.4837,111.3293,111.3582,26027.0
2017-06-19 15:00:00,115.4,115.56,115.31,115.43,34349.0,111.3679,111.5223,111.281,111.3968,34349.0
2017-06-19 15:30:00,115.44,115.96,115.33,115.52,145666.0,111.4065,111.9083,111.3003,111.4837,145666.0
2017-06-20 09:30:00,115.22,115.63,114.26,114.88,41072.0,111.1942,111.5898,110.2677,110.866,41072.0
2017-06-20 10:00:00,114.86,114.96,114.4,114.53,23500.0,110.8467,110.9432,110.4028,110.5283,23500.0
2017-06-20 10:30:00,114.5,114.74,114.42,114.44,9500.0,110.4993,110.7309,110.4221,110.4414,9500.0
2017-06-20 11:00:00,114.45,114.57,114.14,114.36,20776.0,110.4511,110.5669,110.1519,110.3642,20776.0
2017-06-20 11:30:00,114.31,114.47,114.28,114.46,9200.0,110.316,110.4704,110.287,110.4607,9200.0
2017-06-20 12:00:00,114.48,114.8,114.31,114.36,20717.0,110.48,110.7888,110.316,110.3642,20717.0
2017-06-20 12:30:00,114.36,114.46,114.16,114.28,26663.0,110.3642,110.4607,110.1712,110.287,26663.0
2017-06-20 13:00:00,114.24,114.65,114.21,114.6,25894.0,110.2484,110.6441,110.2195,110.5958,25894.0
2017-06-20 13:30:00,114.64,114.68,114.35,114.58,18595.0,110.6344,110.673,110.3546,110.5765,18595.0
2017-06-20 14:00:00,114.59,114.64,114.45,114.51,15694.0,110.5862,110.6344,110.4511,110.509,15694.0
2017-06-20 14:30:00,114.51,114.6,114.08,114.09,24254.0,110.509,110.5958,110.094,110.1036,24254.0
2017-06-20 15:00:00,114.16,114.39,114.06,114.28,69119.0,110.1712,110.3932,110.0747,110.287,69119.0
2017-06-20 15:30:00,114.28,114.35,114.0,114.14,105246.0,110.287,110.3546,110.0168,110.1519,105246.0
2017-06-21 09:30:00,114.53,115.1,114.07,114.89,13242.0,110.5283,111.0784,110.0843,110.8757,13242.0
2017-06-21 10:00:00,114.82,115.38,114.8,114.94,19073.0,110.8081,111.3486,110.7888,110.9239,19073.0
2017-06-21 10:30:00,114.85,114.85,114.18,114.5,14998.0,110.8371,110.8371,110.1905,110.4993,14998.0
2017-06-21 11:00:00,114.56,114.56,113.88,113.88,12397.0,110.5572,110.5572,109.901,109.901,12397.0
2017-06-21 11:30:00,113.89,114.0,113.49,113.49,49150.0,109.9106,110.0168,109.5246,109.5246,49150.0
2017-06-21 12:00:00,113.47,113.7,113.41,113.67,25691.0,109.5053,109.7273,109.4474,109.6983,25691.0
2017-06-21 12:30:00,113.67,113.89,113.35,113.35,25853.0,109.6983,109.9106,109.3895,109.3895,25853.0
2017-06-21 13:00:00,113.35,113.39,112.98,112.99,41224.0,109.3895,109.4281,109.0324,109.0421,41224.0
2017-06-21 13:30:00,112.99,113.06,112.49,112.55,63317.0,109.0421,109.1096,108.5595,108.6175,63317.0
2017-06-21 14:00:00,112.52,113.29,112.52,113.1,110277.0,108.5885,109.3316,108.5885,109.1482,110277.0
2017-06-21 14:30:00,113.09,113.48,113.08,113.38,66338.0,109.1386,109.515,109.1289,109.4185,66338.0
2017-06-21 15:00:00,113.37,113.49,113.06,113.43,47444.0,109.4088,109.5246,109.1096,109.4667,47444.0
2017-06-21 15:30:00,113.44,113.46,113.11,113.21,97598.0,109.4764,109.4957,109.1579,109.2544,97598.0
2017-06-22 09:30:00,113.23,114.28,112.93,114.07,38435.0,109.2737,110.287,108.9842,110.0843,38435.0
2017-06-22 10:00:00,114.16,114.19,113.48,114.11,52781.0,110.1712,110.2001,109.515,110.1229,52781.0
2017-06-22 10:30:00,114.1,115.48,114.1,115.41,40377.0,110.1133,111.4451,110.1133,111.3775,40377.0
2017-06-22 11:00:00,115.46,116.54,115.39,116.51,71773.0,111.4258,112.468,111.3582,112.4391,71773.0
2017-06-22 11:30:00,116.49,116.51,115.86,116.01,54454.0,112.4198,112.4391,111.8118,111.9566,54454.0
2017-06-22 12:00:00,115.98,116.44,115.97,116.15,25307.0,111.9276,112.3715,111.918,112.0917,25307.0
2017-06-22 12:30:00,116.1,116.29,116.1,116.1,31320.0,112.0434,112.2268,112.0434,112.0434,31320.0
2017-06-22 13:00:00,116.13,116.28,115.89,115.89,32760.0,112.0724,112.2171,111.8408,111.8408,32760.0
2017-06-22 13:30:00,115.9,116.22,115.88,115.92,52318.0,111.8504,112.1592,111.8311,111.8697,52318.0
2017-06-22 14:00:00,115.96,116.02,115.81,115.92,25116.0,111.9083,111.9662,111.7635,111.8697,25116.0
2017-06-22 14:30:00,115.93,116.04,115.92,116.01,61116.0,111.8794,111.9855,111.8697,111.9566,61116.0
2017-06-22 15:00:00,116.06,116.17,115.63,115.63,40468.0,112.0048,112.111,111.5898,111.5898,40468.0
2017-06-22 15:30:00,115.63,115.78,115.16,115.21,148572.0,111.5898,111.7346,111.1363,111.1845,148572.0
2017-06-23 09:30:00,115.64,115.64,114.8,115.59,25024.0,111.5995,111.5995,110.7888,111.5512,25024.0
2017-06-23 10:00:00,115.63,115.71,115.21,115.42,19326.0,111.5898,111.667,111.1845,111.3872,19326.0
2017-06-23 10:30:00,115.42,115.46,115.01,115.46,26346.0,111.3872,111.4258,110.9915,111.4258,26346.0
2017-06-23 11:00:00,115.46,115.48,115.12,115.18,24476.0,111.4258,111.4451,111.0977,111.1556,24476.0
2017-06-23 11:30:00,115.17,115.41,114.96,115.41,73625.0,111.1459,111.3775,110.9432,111.3775,73625.0
2017-06-23 12:00:00,115.46,115.77,115.38,115.69,19849.0,111.4258,111.7249,111.3486,111.6477,19849.0
2017-06-23 12:30:00,115.69,115.79,115.6,115.63,7958.0,111.6477,111.7442,111.5609,111.5898,7958.0
2017-06-23 13:00:00,115.59,115.6,115.36,115.43,7615.0,111.5512,111.5609,111.3293,111.3968,7615.0
2017-06-23 13:30:00,115.43,115.47,115.14,115.14,12898.0,111.3968,111.4354,111.117,111.117,12898.0
2017-06-23 14:00:00,115.14,115.17,114.36,114.72,55173.0,111.117,111.1459,110.3642,110.7116,55173.0
2017-06-23 14:30:00,114.76,114.94,114.65,114.76,27819.0,110.7502,110.9239,110.6441,110.7502,27819.0
2017-06-23 15:00:00,114.78,115.1,114.67,114.92,39301.0,110.7695,111.0784,110.6634,110.9046,39301.0
2017-06-23 15:30:00,114.89,115.41,114.88,115.36,133239.0,110.8757,111.3775,110.866,111.3293,133239.0
2017-06-26 09:30:00,115.6,115.98,115.08,115.78,17394.0,111.5609,111.9276,111.0591,111.7346,17394.0
2017-06-26 10:00:00,115.84,116.92,115.84,116.32,16520.0,111.7925,112.8348,111.7925,112.2557,16520.0
2017-06-26 10:30:00,116.41,116.93,116.38,116.84,64483.0,112.3426,112.8444,112.3136,112.7576,64483.0
2017-06-26 11:00:00,116.86,116.92,116.32,116.32,31317.0,112.7769,112.8348,112.2557,112.2557,31317.0
2017-06-26 11:30:00,116.29,116.48,116.25,116.28,7655.0,112.2268,112.4101,112.1882,112.2171,7655.0
2017-06-26 12:00:00,116.36,116.72,116.14,116.66,15320.0,112.2943,112.6417,112.082,112.5838,15320.0
2017-06-26 12:30:00,116.69,116.92,116.67,116.75,13221.0,112.6128,112.8348,112.5935,112.6707,13221.0
2017-06-26 13:00:00,116.72,116.84,116.65,116.71,16368.0,112.6417,112.7576,112.5742,112.6321,16368.0
2017-06-26 13:30:00,116.69,116.93,116.67,116.89,11743.0,112.6128,112.8444,112.5935,112.8058,11743.0
2017-06-26 14:00:00,116.84,116.84,116.16,116.16,17950.0,112.7576,112.7576,112.1013,112.1013,17950.0
2017-06-26 14:30:00,116.16,116.6,116.14,116.33,12200.0,112.1013,112.5259,112.082,112.2654,12200.0
2017-06-26 15:00:00,116.35,116.45,116.21,116.33,14330.0,112.2847,112.3812,112.1496,112.2654,14330.0
2017-06-26 15:30:00,116.28,116.41,115.79,115.88,42821.0,112.2171,112.3426,111.7442,111.8311,42821.0
2017-06-27 09:30:00,115.87,118.27,115.87,117.77,93336.0,111.8214,114.1376,111.8214,113.6551,93336.0
2017-06-27 10:00:00,117.66,118.51,116.99,118.0,72427.0,113.5489,114.3692,112.9023,113.877,72427.0
2017-06-27 10:30:00,118.1,118.39,117.93,118.2,37862.0,113.9735,114.2534,113.8095,114.07,37862.0
2017-06-27 11:00:00,118.19,118.59,118.05,118.51,34404.0,114.0604,114.4464,113.9253,114.3692,34404.0
2017-06-27 11:30:00,118.52,118.8,118.32,118.41,49311.0,114.3789,114.6491,114.1858,114.2727,49311.0
2017-06-27 12:00:00,118.39,118.68,118.28,118.42,35697.0,114.2534,114.5333,114.1472,114.2824,35697.0
2017-06-27 12:30:00,118.36,118.75,118.31,118.61,53779.0,114.2244,114.6008,114.1762,114.4657,53779.0
2017-06-27 13:00:00,118.57,118.61,118.25,118.49,23873.0,114.4271,114.4657,114.1183,114.3499,23873.0
2017-06-27 13:30:00,118.45,118.47,118.0,118.42,33004.0,114.3113,114.3306,113.877,114.2824,33004.0
2017-06-27 14:00:00,118.41,118.5,117.67,118.05,33057.0,114.2727,114.3596,113.5586,113.9253,33057.0
2017-06-27 14:30:00,118.05,118.13,117.89,117.9,28392.0,113.9253,114.0025,113.7709,113.7805,28392.0
2017-06-27 15:00:00,117.94,118.12,117.86,118.05,40888.0,113.8191,113.9928,113.7419,113.9253,40888.0
2017-06-27 15:30:00,118.05,118.11,117.97,118.05,152753.0,113.9253,113.9832,113.8481,113.9253,152753.0
2017-06-28 09:30:00,118.59,120.04,118.59,120.0,72130.0,114.4464,115.8457,114.4464,115.8071,72130.0
2017-06-28 10:00:00,120.01,120.24,119.06,120.24,44984.0,115.8168,116.0388,114.9,116.0388,44984.0
2017-06-28 10:30:00,120.24,121.25,120.12,121.2,79705.0,116.0388,117.0135,115.923,116.9652,79705.0
2017-06-28 11:00:00,121.2,121.22,120.3,120.87,57822.0,116.9652,116.9845,116.0967,116.6467,57822.0
2017-06-28 11:30:00,120.86,121.49,120.76,121.15,58118.0,116.6371,117.2451,116.5406,116.917,58118.0
2017-06-28 12:00:00,121.09,121.35,120.84,121.05,58403.0,116.8591,117.11,116.6178,116.8205,58403.0
2017-06-28 12:30:00,121.04,121.18,120.94,121.0,46430.0,116.8108,116.9459,116.7143,116.7722,46430.0
2017-06-28 13:00:00,121.0,121.39,120.96,121.29,35295.0,116.7722,117.1486,116.7336,117.0521,35295.0
2017-06-28 13:30:00,121.31,121.32,120.95,121.05,32122.0,117.0714,117.081,116.724,116.8205,32122.0
2017-06-28 14:00:00,120.99,121.08,120.62,120.64,35861.0,116.7626,116.8494,116.4055,116.4248,35861.0
2017-06-28 14:30:00,120.69,120.8,120.35,120.48,23636.0,116.473,116.5792,116.1449,116.2704,23636.0
2017-06-28 15:00:00,120.48,120.75,120.42,120.7,39351.0,116.2704,116.5309,116.2125,116.4827,39351.0
2017-06-28 15:30:00,120.72,120.81,120.39,120.44,105267.0,116.502,116.5888,116.1835,116.2318,105267.0
2017-06-29 09:30:00,120.63,121.44,119.81,121.39,27789.0,116.4151,117.1968,115.6238,117.1486,27789.0
2017-06-29 10:00:00,121.36,122.06,121.09,121.37,101431.0,117.1196,117.7952,116.8591,117.1293,101431.0
2017-06-29 10:30:00,121.46,121.93,120.85,121.68,40976.0,117.2161,117.6697,116.6274,117.4284,40976.0
2017-06-29 11:00:00,121.6,121.74,121.36,121.65,57208.0,117.3512,117.4863,117.1196,117.3995,57208.0
2017-06-29 11:30:00,121.61,121.76,121.33,121.46,49953.0,117.3609,117.5056,117.0907,117.2161,49953.0
2017-06-29 12:00:00,121.44,121.88,121.33,121.53,49376.0,117.1968,117.6215,117.0907,117.2837,49376.0
2017-06-29 12:30:00,121.52,121.59,121.36,121.44,78845.0,117.274,117.3416,117.1196,117.1968,78845.0
2017-06-29 13:00:00,121.43,121.63,121.3,121.36,83415.0,117.1872,117.3802,117.0617,117.1196,83415.0
2017-06-29 13:30:00,121.37,121.9,121.29,121.7,84365.0,117.1293,117.6408,117.0521,117.4477,84365.0
2017-06-29 14:00:00,121.67,121.93,121.4,121.85,75332.0,117.4188,117.6697,117.1582,117.5925,75332.0
2017-06-29 14:30:00,121.85,122.12,121.82,122.1,60392.0,117.5925,117.8531,117.5636,117.8338,60392.0
2017-06-29 15:00:00,122.13,122.43,121.95,122.27,56494.0,117.8627,118.1522,117.689,117.9978,56494.0
2017-06-29 15:30:00,122.28,122.53,121.77,121.9,114775.0,118.0075,118.2487,117.5153,117.6408,114775.0
2017-06-30 09:30:00,122.32,122.6,121.82,122.34,32180.0,118.0461,118.3163,117.5636,118.0654,32180.0
2017-06-30 10:00:00,122.29,122.39,121.3,121.3,23800.0,118.0171,118.1136,117.0617,117.0617,23800.0
2017-06-30 10:30:00,121.26,121.36,120.98,121.24,22955.0,117.0231,117.1196,116.7529,117.0038,22955.0
2017-06-30 11:00:00,121.26,121.66,121.23,121.58,17541.0,117.0231,117.4091,116.9942,117.3319,17541.0
2017-06-30 11:30:00,121.61,121.85,121.6,121.73,21925.0,117.3609,117.5925,117.3512,117.4767,21925.0
2017-06-30 12:00:00,121.67,121.96,121.67,121.92,27994.0,117.4188,117.6987,117.4188,117.6601,27994.0
2017-06-30 12:30:00,121.9,122.07,121.88,121.98,21331.0,117.6408,117.8048,117.6215,117.718,21331.0
2017-06-30 13:00:00,121.96,122.02,121.82,121.94,50464.0,117.6987,117.7566,117.5636,117.6794,50464.0
2017-06-30 13:30:00,121.98,122.06,121.86,121.86,19816.0,117.718,117.7952,117.6022,117.6022,19816.0
2017-06-30 14:00:00,121.89,122.15,121.89,122.09,23370.0,117.6311,117.882,117.6311,117.8241,23370.0
2017-06-30 14:30:00,122.04,122.23,122.01,122.14,34352.0,117.7759,117.9592,117.7469,117.8724,34352.0
2017-06-30 15:00:00,122.14,122.28,122.09,122.25,37870.0,117.8724,118.0075,117.8241,117.9785,37870.0
2017-06-30 15:30:00,122.23,122.46,122.1,122.14,149141.0,117.9592,118.1812,117.8338,117.8724,149141.0
2017-07-03 09:30:00,122.34,122.43,121.45,121.64,23330.0,118.0654,118.1522,117.2065,117.3898,23330.0
2017-07-03 10:00:00,121.69,122.17,121.68,121.72,34735.0,117.4381,117.9013,117.4284,117.467,34735.0
2017-07-03 10:30:00,121.74,122.03,121.63,121.95,38612.0,117.4863,117.7662,117.3802,117.689,38612.0
2017-07-03 11:00:00,121.88,122.27,121.72,122.22,26265.0,117.6215,117.9978,117.467,117.9496,26265.0
2017-07-03 11:30:00,122.19,122.44,121.74,122.11,27926.0,117.9206,118.1619,117.4863,117.8434,27926.0
2017-07-03 12:00:00,122.11,122.19,121.61,121.73,20603.0,117.8434,117.9206,117.3609,117.4767,20603.0
2017-07-03 12:30:00,121.75,122.07,121.54,121.54,54014.0,117.496,117.8048,117.2933,117.2933,54014.0
2017-07-05 09:30:00,121.71,122.14,121.28,121.73,21347.0,117.4574,117.8724,117.0424,117.4767,21347.0
2017-07-05 10:00:00,121.7,122.02,121.58,121.8,26466.0,117.4477,117.7566,117.3319,117.5443,26466.0
2017-07-05 10:30:00,121.74,121.82,121.36,121.6,32119.0,117.4863,117.5636,117.1196,117.3512,32119.0
2017-07-05 11:00:00,121.63,122.51,121.61,122.39,41590.0,117.3802,118.2294,117.3609,118.1136,41590.0
2017-07-05 11:30:00,122.32,122.32,122.1,122.14,26186.0,118.0461,118.0461,117.8338,117.8724,26186.0
2017-07-05 12:00:00,122.18,122.21,121.92,122.02,19487.0,117.911,117.9399,117.6601,117.7566,19487.0
2017-07-05 12:30:00,122.02,122.37,121.96,122.19,21619.0,117.7566,118.0943,117.6987,117.9206,21619.0
2017-07-05 13:00:00,122.22,122.35,121.9,121.93,20273.0,117.9496,118.075,117.6408,117.6697,20273.0
2017-07-05 13:30:00,121.88,122.01,121.73,121.86,10798.0,117.6215,117.7469,117.4767,117.6022,10798.0
2017-07-05 14:00:00,121.87,122.34,121.84,122.32,19046.0,117.6118,118.0654,117.5829,118.0461,19046.0
2017-07-05 14:30:00,122.29,122.36,121.85,121.85,14711.0,118.0171,118.0847,117.5925,117.5925,14711.0
2017-07-05 15:00:00,121.91,122.31,121.88,122.26,22568.0,117.6504,118.0364,117.6215,117.9882,22568.0
2017-07-05 15:30:00,122.25,122.45,122.24,122.33,69176.0,117.9785,118.1715,117.9689,118.0557,69176.0
2017-07-06 09:30:00,121.64,121.79,120.62,120.64,23787.0,117.3898,117.5346,116.4055,116.4248,23787.0
2017-07-06 10:00:00,120.66,120.93,120.35,120.64,27906.0,116.4441,116.7047,116.1449,116.4248,27906.0
2017-07-06 10:30:00,120.59,120.63,120.07,120.26,20789.0,116.3765,116.4151,115.8747,116.0581,20789.0
2017-07-06 11:00:00,120.25,120.95,120.25,120.43,26979.0,116.0484,116.724,116.0484,116.2221,26979.0
2017-07-06 11:30:00,120.47,120.64,120.13,120.2,16753.0,116.2607,116.4248,115.9326,116.0002,16753.0
2017-07-06 12:00:00,120.28,120.31,119.98,120.0,20610.0,116.0774,116.1063,115.7878,115.8071,20610.0
2017-07-06 12:30:00,119.99,120.53,119.99,120.25,20363.0,115.7975,116.3186,115.7975,116.0484,20363.0
2017-07-06 13:00:00,120.23,120.36,120.06,120.23,14354.0,116.0291,116.1546,115.865,116.0291,14354.0
2017-07-06 13:30:00,120.2,120.22,119.88,120.16,27848.0,116.0002,116.0195,115.6913,115.9616,27848.0
2017-07-06 14:00:00,120.14,120.14,119.64,119.78,13957.0,115.9423,115.9423,115.4597,115.5948,13957.0
2017-07-06 14:30:00,119.72,119.77,119.35,119.55,15630.0,115.5369,115.5852,115.1799,115.3729,15630.0
2017-07-06 15:00:00,119.52,119.86,119.5,119.67,33456.0,115.3439,115.672,115.3246,115.4887,33456.0
2017-07-06 15:30:00,119.69,119.85,119.44,119.75,90232.0,115.508,115.6624,115.2667,115.5659,90232.0
2017-07-07 09:30:00,120.26,121.05,119.55,120.67,43235.0,116.0581,116.8205,115.3729,116.4537,43235.0
2017-07-07 10:00:00,120.45,121.02,120.21,120.9,42239.0,116.2414,116.7915,116.0098,116.6757,42239.0
2017-07-07 10:30:00,120.96,121.19,120.76,121.11,25526.0,116.7336,116.9556,116.5406,116.8784,25526.0
2017-07-07 11:00:00,121.07,121.47,120.86,121.47,55156.0,116.8398,117.2258,116.6371,117.2258,55156.0
2017-07-07 11:30:00,121.47,122.15,121.47,121.77,52981.0,117.2258,117.882,117.2258,117.5153,52981.0
2017-07-07 12:00:00,121.77,121.89,121.5,121.5,10671.0,117.5153,117.6311,117.2547,117.2547,10671.0
2017-07-07 12:30:00,121.46,121.93,121.38,121.79,20249.0,117.2161,117.6697,117.1389,117.5346,20249.0
2017-07-07 13:00:00,121.82,121.91,121.36,121.47,13030.0,117.5636,117.6504,117.1196,117.2258,13030.0
2017-07-07 13:30:00,121.4,121.69,121.32,121.64,20120.0,117.1582,117.4381,117.081,117.3898,20120.0
2017-07-07 14:00:00,121.67,121.86,121.62,121.84,14612.0,117.4188,117.6022,117.3705,117.5829,14612.0
2017-07-07 14:30:00,121.9,122.03,121.71,121.78,23013.0,117.6408,117.7662,117.4574,117.525,23013.0
2017-07-07 15:00:00,121.82,122.07,121.44,122.06,35814.0,117.5636,117.8048,117.1968,117.7952,35814.0
2017-07-07 15:30:00,122.03,122.23,121.99,122.09,129823.0,117.7662,117.9592,117.7276,117.8241,129823.0
2017-07-10 09:30:00,121.79,121.8,120.86,120.88,14670.0,117.5346,117.5443,116.6371,116.6564,14670.0
2017-07-10 10:00:00,120.88,121.12,120.57,121.07,20864.0,116.6564,116.888,116.3572,116.8398,20864.0
2017-07-10 10:30:00,121.06,121.44,120.76,121.13,20641.0,116.8301,117.1968,116.5406,116.8977,20641.0
2017-07-10 11:00:00,121.14,121.14,120.92,121.03,11655.0,116.9073,116.9073,116.695,116.8012,11655.0
2017-07-10 11:30:00,121.07,121.39,121.07,121.27,14959.0,116.8398,117.1486,116.8398,117.0328,14959.0
2017-07-10 12:00:00,121.32,121.43,121.14,121.24,14026.0,117.081,117.1872,116.9073,117.0038,14026.0
2017-07-10 12:30:00,121.22,121.76,121.18,121.65,21106.0,116.9845,117.5056,116.9459,117.3995,21106.0
2017-07-10 13:00:00,121.63,121.84,121.5,121.78,14881.0,117.3802,117.5829,117.2547,117.525,14881.0
2017-07-10 13:30:00,121.75,121.79,121.55,121.57,31327.0,117.496,117.5346,117.303,117.3223,31327.0
2017-07-10 14:00:00,121.57,121.57,121.29,121.48,25566.0,117.3223,117.3223,117.0521,117.2354,25566.0
2017-07-10 14:30:00,121.47,121.9,121.42,121.84,23170.0,117.2258,117.6408,117.1775,117.5829,23170.0
2017-07-10 15:00:00,121.86,121.98,121.73,121.9,27579.0,117.6022,117.718,117.4767,117.6408,27579.0
2017-07-10 15:30:00,121.92,122.12,121.73,121.77,67415.0,117.6601,117.8531,117.4767,117.5153,67415.0
2017-07-11 09:30:00,121.87,122.13,121.36,121.59,13041.0,117.6118,117.8627,117.1196,117.3416,13041.0
2017-07-11 10:00:00,121.69,122.04,121.16,121.8,34527.0,117.4381,117.7759,116.9266,117.5443,34527.0
2017-07-11 10:30:00,121.74,122.41,121.74,122.37,19068.0,117.4863,118.1329,117.4863,118.0943,19068.0
2017-07-11 11:00:00,122.39,122.53,121.13,121.62,23968.0,118.1136,118.2487,116.8977,117.3705,23968.0
2017-07-11 11:30:00,121.63,122.15,121.6,121.75,17735.0,117.3802,117.882,117.3512,117.496,17735.0
2017-07-11 12:00:00,121.72,122.16,121.57,121.62,36220.0,117.467,117.8917,117.3223,117.3705,36220.0
2017-07-11 12:30:00,121.57,121.89,121.57,121.68,10896.0,117.3223,117.6311,117.3223,117.4284,10896.0
2017-07-11 13:00:00,121.72,121.86,121.68,121.75,12415.0,117.467,117.6022,117.4284,117.496,12415.0
2017-07-11 13:30:00,121.71,121.88,121.55,121.72,10726.0,117.4574,117.6215,117.303,117.467,10726.0
2017-07-11 14:00:00,121.72,121.76,121.47,121.76,29127.0,117.467,117.5056,117.2258,117.5056,29127.0
2017-07-11 14:30:00,121.85,121.91,121.61,121.63,27598.0,117.5925,117.6504,117.3609,117.3802,27598.0
2017-07-11 15:00:00,121.61,122.0,121.6,122.0,36463.0,117.3609,117.7373,117.3512,117.7373,36463.0
2017-07-11 15:30:00,121.93,122.18,121.9,122.14,109081.0,117.6697,117.911,117.6408,117.8724,109081.0
2017-07-12 09:30:00,122.85,123.38,122.71,123.0,55831.0,118.5576,119.069,118.4225,118.7023,55831.0
2017-07-12 10:00:00,122.96,123.25,122.89,123.05,40278.0,118.6637,118.9436,118.5962,118.7506,40278.0
2017-07-12 10:30:00,122.99,123.0,122.32,122.36,27199.0,118.6927,118.7023,118.0461,118.0847,27199.0
2017-07-12 11:00:00,122.41,122.74,122.19,122.72,22029.0,118.1329,118.4514,117.9206,118.4321,22029.0
2017-07-12 11:30:00,122.66,122.69,122.34,122.69,34330.0,118.3742,118.4032,118.0654,118.4032,34330.0
2017-07-12 12:00:00,122.71,123.24,122.62,123.09,52722.0,118.4225,118.9339,118.3356,118.7892,52722.0
2017-07-12 12:30:00,123.15,123.35,122.99,123.32,96679.0,118.8471,119.0401,118.6927,119.0111,96679.0
2017-07-12 13:00:00,123.22,123.44,122.9,122.93,30318.0,118.9146,119.1269,118.6058,118.6348,30318.0
2017-07-12 13:30:00,122.94,123.08,122.84,123.0,25188.0,118.6444,118.7795,118.5479,118.7023,25188.0
2017-07-12 14:00:00,123.02,123.32,122.93,123.19,22476.0,118.7216,119.0111,118.6348,118.8857,22476.0
2017-07-12 14:30:00,123.12,123.28,122.92,122.94,19503.0,118.8181,118.9725,118.6251,118.6444,19503.0
2017-07-12 15:00:00,122.92,123.03,122.76,122.89,31867.0,118.6251,118.7313,118.4707,118.5962,31867.0
2017-07-12 15:30:00,122.93,122.99,122.67,122.73,83414.0,118.6348,118.6927,118.3839,118.4418,83414.0
2017-07-13 09:30:00,123.1,123.38,122.05,123.38,24097.0,118.7988,119.069,117.7855,119.069,24097.0
2017-07-13 10:00:00,123.19,123.21,122.25,122.48,133282.0,118.8857,118.905,117.9785,118.2005,133282.0
2017-07-13 10:30:00,122.45,123.45,122.23,123.2,32391.0,118.1715,119.1366,117.9592,118.8953,32391.0
2017-07-13 11:00:00,123.2,123.52,122.91,122.98,17441.0,118.8953,119.2042,118.6155,118.683,17441.0
2017-07-13 11:30:00,122.94,123.21,122.89,122.97,26998.0,118.6444,118.905,118.5962,118.6734,26998.0
2017-07-13 12:00:00,123.01,123.1,122.81,122.91,16026.0,118.712,118.7988,118.519,118.6155,16026.0
2017-07-13 12:30:00,122.9,122.99,122.74,122.89,13038.0,118.6058,118.6927,118.4514,118.5962,13038.0
2017-07-13 13:00:00,122.89,122.89,122.46,122.46,24424.0,118.5962,118.5962,118.1812,118.1812,24424.0
2017-07-13 13:30:00,122.45,122.75,122.2,122.73,23701.0,118.1715,118.4611,117.9303,118.4418,23701.0
2017-07-13 14:00:00,122.72,122.97,122.61,122.9,16697.0,118.4321,118.6734,118.326,118.6058,16697.0
2017-07-13 14:30:00,122.89,123.15,122.86,123.03,20805.0,118.5962,118.8471,118.5672,118.7313,20805.0
2017-07-13 15:00:00,123.03,123.43,123.03,123.38,25288.0,118.7313,119.1173,118.7313,119.069,25288.0
2017-07-13 15:30:00,123.37,123.37,123.02,123.09,67938.0,119.0594,119.0594,118.7216,118.7892,67938.0
2017-07-14 09:30:00,122.95,123.43,121.02,123.32,18137.0,118.6541,119.1173,116.7915,119.0111,18137.0
2017-07-14 10:00:00,123.12,123.64,123.03,123.47,20991.0,118.8181,119.32,118.7313,119.1559,20991.0
2017-07-14 10:30:00,123.48,123.62,123.36,123.46,16591.0,119.1656,119.3007,119.0497,119.1463,16591.0
2017-07-14 11:00:00,123.41,123.56,123.22,123.24,11549.0,119.098,119.2428,118.9146,118.9339,11549.0
2017-07-14 11:30:00,123.26,123.57,123.13,123.48,12343.0,118.9532,119.2524,118.8278,119.1656,12343.0
2017-07-14 12:00:00,123.47,123.5,123.26,123.4,5242.0,119.1559,119.1849,118.9532,119.0883,5242.0
2017-07-14 12:30:00,123.4,123.6,123.31,123.52,6710.0,119.0883,119.2814,119.0015,119.2042,6710.0
2017-07-14 13:00:00,123.42,123.64,123.35,123.53,18793.0,119.1076,119.32,119.0401,119.2138,18793.0
2017-07-14 13:30:00,123.59,123.81,123.5,123.66,9203.0,119.2717,119.484,119.1849,119.3393,9203.0
2017-07-14 14:00:00,123.63,124.0,123.61,123.87,22638.0,119.3103,119.6674,119.291,119.5419,22638.0
2017-07-14 14:30:00,123.83,123.87,123.67,123.78,14198.0,119.5033,119.5419,119.3489,119.4551,14198.0
2017-07-14 15:00:00,123.79,124.25,123.77,124.05,27766.0,119.4647,119.9086,119.4454,119.7156,27766.0
2017-07-14 15:30:00,124.04,124.16,123.87,124.16,101339.0,119.706,119.8218,119.5419,119.8218,101339.0
2017-07-17 09:30:00,124.12,124.12,123.05,123.55,27870.0,119.7832,119.7832,118.7506,119.2331,27870.0
2017-07-17 10:00:00,123.56,123.66,123.29,123.64,19047.0,119.2428,119.3393,118.9822,119.32,19047.0
2017-07-17 10:30:00,123.68,124.19,123.5,124.05,45696.0,119.3586,119.8507,119.1849,119.7156,45696.0
2017-07-17 11:00:00,124.05,124.05,123.38,123.67,25243.0,119.7156,119.7156,119.069,119.3489,25243.0
2017-07-17 11:30:00,123.68,123.71,123.49,123.7,12426.0,119.3586,119.3875,119.1752,119.3779,12426.0
2017-07-17 12:00:00,123.7,124.01,123.7,123.95,16091.0,119.3779,119.677,119.3779,119.6191,16091.0
2017-07-17 12:30:00,123.94,124.05,123.8,123.91,11820.0,119.6095,119.7156,119.4744,119.5805,11820.0
2017-07-17 13:00:00,123.94,124.09,123.81,124.08,34820.0,119.6095,119.7542,119.484,119.7446,34820.0
2017-07-17 13:30:00,124.1,124.27,124.1,124.14,25703.0,119.7639,119.9279,119.7639,119.8025,25703.0
2017-07-17 14:00:00,124.11,124.13,123.84,124.0,37600.0,119.7735,119.7928,119.513,119.6674,37600.0
2017-07-17 14:30:00,124.01,124.47,123.99,124.47,27674.0,119.677,120.121,119.6577,120.121,27674.0
2017-07-17 15:00:00,124.52,124.55,124.03,124.1,35184.0,120.1692,120.1982,119.6963,119.7639,35184.0
2017-07-17 15:30:00,124.08,124.18,123.88,124.06,83385.0,119.7446,119.8411,119.5516,119.7253,83385.0
2017-07-18 09:30:00,124.45,124.64,122.6,123.77,50446.0,120.1017,120.285,118.3163,119.4454,50446.0
2017-07-18 10:00:00,123.84,123.9,123.29,123.61,30410.0,119.513,119.5709,118.9822,119.291,30410.0
2017-07-18 10:30:00,123.57,123.76,123.19,123.6,31637.0,119.2524,119.4358,118.8857,119.2814,31637.0
2017-07-18 11:00:00,123.6,124.08,123.56,123.7,25050.0,119.2814,119.7446,119.2428,119.3779,25050.0
2017-07-18 11:30:00,123.68,123.72,123.24,123.33,25557.0,119.3586,119.3972,118.9339,119.0208,25557.0
2017-07-18 12:00:00,123.32,123.32,123.0,123.05,24173.0,119.0111,119.0111,118.7023,118.7506,24173.0
2017-07-18 12:30:00,123.08,123.36,122.94,123.33,34744.0,118.7795,119.0497,118.6444,119.0208,34744.0
2017-07-18 13:00:00,123.31,123.52,123.3,123.42,7649.0,119.0015,119.2042,118.9918,119.1076,7649.0
2017-07-18 13:30:00,123.3,123.47,123.14,123.21,8055.0,118.9918,119.1559,118.8374,118.905,8055.0
2017-07-18 14:00:00,123.18,123.45,123.17,123.38,7144.0,118.876,119.1366,118.8664,119.069,7144.0
2017-07-18 14:30:00,123.38,123.5,123.38,123.45,10641.0,119.069,119.1849,119.069,119.1366,10641.0
2017-07-18 15:00:00,123.43,123.53,123.14,123.33,31056.0,119.1173,119.2138,118.8374,119.0208,31056.0
2017-07-18 15:30:00,123.34,123.51,123.24,123.44,90247.0,119.0304,119.1945,118.9339,119.1269,90247.0
2017-07-19 09:30:00,123.37,124.31,123.25,123.47,13590.0,119.0594,119.9666,118.9436,119.1559,13590.0
2017-07-19 10:00:00,123.55,123.62,123.07,123.29,23895.0,119.2331,119.3007,118.7699,118.9822,23895.0
2017-07-19 10:30:00,123.3,123.44,122.98,123.31,22198.0,118.9918,119.1269,118.683,119.0015,22198.0
2017-07-19 11:00:00,123.4,123.6,123.3,123.54,12444.0,119.0883,119.2814,118.9918,119.2235,12444.0
2017-07-19 11:30:00,123.48,123.66,123.27,123.66,18520.0,119.1656,119.3393,118.9629,119.3393,18520.0
2017-07-19 12:00:00,123.73,123.83,123.56,123.77,8378.0,119.4068,119.5033,119.2428,119.4454,8378.0
2017-07-19 12:30:00,123.76,123.79,123.63,123.66,4690.0,119.4358,119.4647,119.3103,119.3393,4690.0
2017-07-19 13:00:00,123.72,123.91,123.64,123.68,9232.0,119.3972,119.5805,119.32,119.3586,9232.0
2017-07-19 13:30:00,123.66,123.67,123.47,123.6,6490.0,119.3393,119.3489,119.1559,119.2814,6490.0
2017-07-19 14:00:00,123.55,123.64,123.43,123.61,11139.0,119.2331,119.32,119.1173,119.291,11139.0
2017-07-19 14:30:00,123.65,123.65,123.43,123.56,16274.0,119.3296,119.3296,119.1173,119.2428,16274.0
2017-07-19 15:00:00,123.55,123.69,123.46,123.64,26173.0,119.2331,119.3682,119.1463,119.32,26173.0
2017-07-19 15:30:00,123.64,123.72,123.5,123.66,71439.0,119.32,119.3972,119.1849,119.3393,71439.0
2017-07-20 09:30:00,123.73,124.38,123.63,124.32,9778.0,119.4068,120.0341,119.3103,119.9762,9778.0
2017-07-20 10:00:00,124.28,125.14,124.28,124.98,29790.0,119.9376,120.7676,119.9376,120.6131,29790.0
2017-07-20 10:30:00,124.96,125.36,124.91,125.2,38298.0,120.5938,120.9799,120.5456,120.8255,38298.0
2017-07-20 11:00:00,125.2,125.26,125.0,125.17,47226.0,120.8255,120.8834,120.6324,120.7965,47226.0
2017-07-20 11:30:00,125.18,125.19,124.98,125.08,11984.0,120.8062,120.8158,120.6131,120.7096,11984.0
2017-07-20 12:00:00,125.08,125.58,125.05,125.48,22083.0,120.7096,121.1922,120.6807,121.0957,22083.0
2017-07-20 12:30:00,125.48,125.64,125.34,125.64,19235.0,121.0957,121.2501,120.9606,121.2501,19235.0
2017-07-20 13:00:00,125.64,126.07,125.64,126.06,25512.0,121.2501,121.6651,121.2501,121.6554,25512.0
2017-07-20 13:30:00,126.0,126.1,125.66,125.66,22357.0,121.5975,121.694,121.2694,121.2694,22357.0
2017-07-20 14:00:00,125.63,125.63,125.06,125.23,28276.0,121.2404,121.2404,120.6903,120.8544,28276.0
2017-07-20 14:30:00,125.25,125.3,124.85,125.18,89131.0,120.8737,120.922,120.4877,120.8062,89131.0
2017-07-20 15:00:00,125.22,125.27,124.79,125.05,42486.0,120.8448,120.893,120.4298,120.6807,42486.0
2017-07-20 15:30:00,125.05,125.07,124.83,124.99,95109.0,120.6807,120.7,120.4684,120.6228,95109.0
2017-07-21 09:30:00,124.82,125.1,124.0,124.52,86477.0,120.4587,120.7289,119.6674,120.1692,86477.0
2017-07-21 10:00:00,124.46,125.03,124.46,124.85,14519.0,120.1113,120.6614,120.1113,120.4877,14519.0
2017-07-21 10:30:00,124.83,124.83,124.45,124.62,14325.0,120.4684,120.4684,120.1017,120.2657,14325.0
2017-07-21 11:00:00,124.69,124.79,124.34,124.34,16894.0,120.3333,120.4298,119.9955,119.9955,16894.0
2017-07-21 11:30:00,124.38,124.78,124.38,124.73,14974.0,120.0341,120.4201,120.0341,120.3719,14974.0
2017-07-21 12:00:00,124.73,124.76,124.45,124.51,27243.0,120.3719,120.4008,120.1017,120.1596,27243.0
2017-07-21 12:30:00,124.46,124.5,124.33,124.39,7367.0,120.1113,120.1499,119.9859,120.0438,7367.0
2017-07-21 13:00:00,124.42,124.62,124.36,124.36,8891.0,120.0727,120.2657,120.0148,120.0148,8891.0
2017-07-21 13:30:00,124.41,124.54,124.26,124.36,15096.0,120.0631,120.1885,119.9183,120.0148,15096.0
2017-07-21 14:00:00,124.35,124.42,124.18,124.21,10610.0,120.0052,120.0727,119.8411,119.87,10610.0
2017-07-21 14:30:00,124.22,124.29,124.04,124.04,11926.0,119.8797,119.9473,119.706,119.706,11926.0
2017-07-21 15:00:00,124.06,124.45,124.05,124.38,22692.0,119.7253,120.1017,119.7156,120.0341,22692.0
2017-07-21 15:30:00,124.39,124.45,124.31,124.43,75083.0,120.0438,120.1017,119.9666,120.0824,75083.0
2017-07-24 09:30:00,124.39,124.99,123.98,124.27,15690.0,120.0438,120.6228,119.6481,119.9279,15690.0
2017-07-24 10:00:00,124.27,124.68,123.91,124.52,37687.0,119.9279,120.3236,119.5805,120.1692,37687.0
2017-07-24 10:30:00,124.52,124.63,124.33,124.35,27451.0,120.1692,120.2754,119.9859,120.0052,27451.0
2017-07-24 11:00:00,124.43,124.64,124.25,124.46,20603.0,120.0824,120.285,119.9086,120.1113,20603.0
2017-07-24 11:30:00,124.43,124.61,124.37,124.5,50963.0,120.0824,120.2561,120.0245,120.1499,50963.0
2017-07-24 12:00:00,124.53,124.63,124.29,124.38,71405.0,120.1789,120.2754,119.9473,120.0341,71405.0
2017-07-24 12:30:00,124.37,124.51,124.13,124.5,23856.0,120.0245,120.1596,119.7928,120.1499,23856.0
2017-07-24 13:00:00,124.48,124.59,124.18,124.23,22942.0,120.1306,120.2368,119.8411,119.8893,22942.0
2017-07-24 13:30:00,124.21,124.35,124.11,124.35,10082.0,119.87,120.0052,119.7735,120.0052,10082.0
2017-07-24 14:00:00,124.37,124.4,124.09,124.19,20363.0,120.0245,120.0534,119.7542,119.8507,20363.0
2017-07-24 14:30:00,124.22,124.56,124.2,124.46,48578.0,119.8797,120.2078,119.8604,120.1113,48578.0
2017-07-24 15:00:00,124.48,124.49,124.01,124.16,39821.0,120.1306,120.1403,119.677,119.8218,39821.0
2017-07-24 15:30:00,124.14,124.5,124.0,124.34,109256.0,119.8025,120.1499,119.6674,119.9955,109256.0
2017-07-25 09:30:00,122.87,123.4,120.72,122.56,98480.0,118.5769,119.0883,116.502,118.2777,98480.0
2017-07-25 10:00:00,122.55,124.14,122.54,123.93,42620.0,118.268,119.8025,118.2584,119.5998,42620.0
2017-07-25 10:30:00,123.83,124.22,123.25,123.34,30847.0,119.5033,119.8797,118.9436,119.0304,30847.0
2017-07-25 11:00:00,123.41,124.09,122.89,123.1,54143.0,119.098,119.7542,118.5962,118.7988,54143.0
2017-07-25 11:30:00,123.05,123.84,122.94,123.75,45347.0,118.7506,119.513,118.6444,119.4261,45347.0
2017-07-25 12:00:00,123.66,123.73,122.89,123.07,38136.0,119.3393,119.4068,118.5962,118.7699,38136.0
2017-07-25 12:30:00,123.07,123.59,123.02,123.39,52916.0,118.7699,119.2717,118.7216,119.0787,52916.0
2017-07-25 13:00:00,123.4,123.57,123.23,123.26,37604.0,119.0883,119.2524,118.9243,118.9532,37604.0
2017-07-25 13:30:00,123.23,123.5,123.17,123.5,26887.0,118.9243,119.1849,118.8664,119.1849,26887.0
2017-07-25 14:00:00,123.46,123.5,123.15,123.3,38544.0,119.1463,119.1849,118.8471,118.9918,38544.0
2017-07-25 14:30:00,123.3,123.33,122.48,122.92,91825.0,118.9918,119.0208,118.2005,118.6251,91825.0
2017-07-25 15:00:00,122.92,122.92,122.16,122.39,93473.0,118.6251,118.6251,117.8917,118.1136,93473.0
2017-07-25 15:30:00,122.37,123.09,122.18,122.85,216757.0,118.0943,118.7892,117.911,118.5576,216757.0
2017-07-26 09:30:00,113.88,118.84,111.17,114.08,495696.0,109.901,114.6877,107.2857,110.094,495696.0
2017-07-26 10:00:00,114.06,115.14,113.85,114.58,400636.0,110.0747,111.117,109.872,110.5765,400636.0
2017-07-26 10:30:00,114.57,114.78,113.51,113.65,239897.0,110.5669,110.7695,109.5439,109.679,239897.0
2017-07-26 11:00:00,113.62,115.15,113.55,114.92,134953.0,109.6501,111.1266,109.5825,110.9046,134953.0
2017-07-26 11:30:00,114.92,115.43,114.72,115.19,154497.0,110.9046,111.3968,110.7116,111.1652,154497.0
2017-07-26 12:00:00,115.04,115.57,114.56,115.04,171568.0,111.0204,111.5319,110.5572,111.0204,171568.0
2017-07-26 12:30:00,115.03,115.18,114.32,114.61,192692.0,111.0108,111.1556,110.3256,110.6055,192692.0
2017-07-26 13:00:00,114.62,114.87,113.8,113.81,115403.0,110.6151,110.8564,109.8238,109.8334,115403.0
2017-07-26 13:30:00,113.8,113.82,113.0,113.22,149758.0,109.8238,109.8431,109.0517,109.264,149758.0
2017-07-26 14:00:00,113.25,113.81,112.99,113.4,115793.0,109.293,109.8334,109.0421,109.4378,115793.0
2017-07-26 14:30:00,113.4,113.51,112.97,113.01,154650.0,109.4378,109.5439,109.0228,109.0614,154650.0
2017-07-26 15:00:00,112.96,113.12,112.58,112.95,164788.0,109.0131,109.1675,108.6464,109.0035,164788.0
2017-07-26 15:30:00,112.98,113.2,112.5,112.98,450317.0,109.0324,109.2447,108.5692,109.0324,450317.0
2017-07-27 09:30:00,111.96,112.43,109.79,111.0,206039.0,108.0481,108.5016,105.9539,107.1216,206039.0
2017-07-27 10:00:00,110.84,111.44,110.55,111.35,106102.0,106.9672,107.5462,106.6873,107.4594,106102.0
2017-07-27 10:30:00,111.31,111.61,110.74,111.58,86386.0,107.4208,107.7103,106.8707,107.6813,86386.0
2017-07-27 11:00:00,111.57,111.62,110.87,111.13,60203.0,107.6717,107.7199,106.9962,107.2471,60203.0
2017-07-27 11:30:00,111.13,111.35,110.76,110.92,58899.0,107.2471,107.4594,106.89,107.0444,58899.0
2017-07-27 12:00:00,110.91,110.92,110.38,110.51,46595.0,107.0348,107.0444,106.5233,106.6487,46595.0
2017-07-27 12:30:00,110.5,110.66,110.05,110.15,48129.0,106.6391,106.7935,106.2048,106.3013,48129.0
2017-07-27 13:00:00,110.11,110.2,109.75,109.9,51096.0,106.2627,106.3496,105.9153,106.06,51096.0
2017-07-27 13:30:00,109.9,110.24,109.72,110.11,64871.0,106.06,106.3882,105.8863,106.2627,64871.0
2017-07-27 14:00:00,110.02,110.17,109.84,110.09,83036.0,106.1759,106.3206,106.0021,106.2434,83036.0
2017-07-27 14:30:00,110.08,110.17,109.96,110.15,85691.0,106.2338,106.3206,106.1179,106.3013,85691.0
2017-07-27 15:00:00,110.07,110.34,110.07,110.29,99588.0,106.2241,106.4847,106.2241,106.4364,99588.0
2017-07-27 15:30:00,110.26,110.56,110.16,110.36,185129.0,106.4075,106.697,106.311,106.504,185129.0
2017-07-28 09:30:00,110.35,112.11,109.7,111.81,153938.0,106.4943,108.1928,105.867,107.9033,153938.0
2017-07-28 10:00:00,111.76,111.84,110.3,110.6,122359.0,107.8551,107.9323,106.4461,106.7356,122359.0
2017-07-28 10:30:00,110.65,111.21,110.46,110.9,104352.0,106.7838,107.3243,106.6005,107.0251,104352.0
2017-07-28 11:00:00,110.95,111.21,110.56,110.64,59181.0,107.0734,107.3243,106.697,106.7742,59181.0
2017-07-28 11:30:00,110.63,111.05,110.43,110.96,101263.0,106.7645,107.1699,106.5715,107.083,101263.0
2017-07-28 12:00:00,110.91,111.16,110.73,111.13,45736.0,107.0348,107.276,106.861,107.2471,45736.0
2017-07-28 12:30:00,111.13,111.16,110.79,110.9,36788.0,107.2471,107.276,106.9189,107.0251,36788.0
2017-07-28 13:00:00,110.89,110.94,110.75,110.88,32696.0,107.0155,107.0637,106.8803,107.0058,32696.0
2017-07-28 13:30:00,110.92,110.98,110.75,110.82,33009.0,107.0444,107.1023,106.8803,106.9479,33009.0
2017-07-28 14:00:00,110.86,111.23,110.72,111.18,47534.0,106.9865,107.3436,106.8514,107.2953,47534.0
2017-07-28 14:30:00,111.19,111.5,111.01,111.45,114910.0,107.305,107.6041,107.1313,107.5559,114910.0
2017-07-28 15:00:00,111.42,111.57,111.29,111.56,57159.0,107.5269,107.6717,107.4015,107.662,57159.0
2017-07-28 15:30:00,111.55,111.67,111.43,111.51,153553.0,107.6524,107.7682,107.5366,107.6138,153553.0
2017-07-31 09:30:00,111.77,111.77,110.05,110.05,37082.0,107.8647,107.8647,106.2048,106.2048,37082.0
2017-07-31 10:00:00,110.07,110.27,109.78,110.05,83920.0,106.2241,106.4171,105.9442,106.2048,83920.0
2017-07-31 10:30:00,110.02,110.09,109.51,109.56,75594.0,106.1759,106.2434,105.6837,105.7319,75594.0
2017-07-31 11:00:00,109.57,109.62,109.26,109.44,68735.0,105.7416,105.7898,105.4424,105.6161,68735.0
2017-07-31 11:30:00,109.43,110.43,109.43,110.43,71840.0,105.6065,106.5715,105.6065,106.5715,71840.0
2017-07-31 12:00:00,110.4,110.4,109.95,110.11,25207.0,106.5426,106.5426,106.1083,106.2627,25207.0
2017-07-31 12:30:00,110.15,111.2,110.15,111.2,55457.0,106.3013,107.3146,106.3013,107.3146,55457.0
2017-07-31 13:00:00,111.07,111.08,110.42,110.53,30447.0,107.1892,107.1988,106.5619,106.668,30447.0
2017-07-31 13:30:00,110.55,110.66,110.3,110.36,20836.0,106.6873,106.7935,106.4461,106.504,20836.0
2017-07-31 14:00:00,110.43,110.56,110.25,110.56,31007.0,106.5715,106.697,106.3978,106.697,31007.0
2017-07-31 14:30:00,110.58,110.8,110.34,110.64,41315.0,106.7163,106.9286,106.4847,106.7742,41315.0
2017-07-31 15:00:00,110.68,110.89,110.59,110.85,53398.0,106.8128,107.0155,106.7259,106.9769,53398.0
2017-07-31 15:30:00,110.85,110.89,110.66,110.8,163914.0,106.9769,107.0155,106.7935,106.9286,163914.0
2017-08-01 09:30:00,110.88,112.67,110.88,112.15,131096.0,107.0058,108.7333,107.0058,108.2314,131096.0
2017-08-01 10:00:00,112.05,112.45,112.0,112.25,58377.0,108.1349,108.5209,108.0867,108.3279,58377.0
2017-08-01 10:30:00,112.23,112.41,111.69,112.11,69956.0,108.3086,108.4823,107.7875,108.1928,69956.0
2017-08-01 11:00:00,112.13,112.61,111.99,112.34,132852.0,108.2121,108.6754,108.077,108.4148,132852.0
2017-08-01 11:30:00,112.28,112.44,112.16,112.2,48758.0,108.3569,108.5113,108.2411,108.2797,48758.0
2017-08-01 12:00:00,112.23,112.53,112.11,112.46,39747.0,108.3086,108.5982,108.1928,108.5306,39747.0
2017-08-01 12:30:00,112.47,112.54,112.18,112.28,42068.0,108.5402,108.6078,108.2604,108.3569,42068.0
2017-08-01 13:00:00,112.27,112.28,111.77,111.91,54707.0,108.3472,108.3569,107.8647,107.9998,54707.0
2017-08-01 13:30:00,111.92,111.97,111.4,111.4,28708.0,108.0095,108.0577,107.5076,107.5076,28708.0
2017-08-01 14:00:00,111.42,111.77,111.26,111.5,33783.0,107.5269,107.8647,107.3725,107.6041,33783.0
2017-08-01 14:30:00,111.56,111.62,111.06,111.09,41077.0,107.662,107.7199,107.1795,107.2085,41077.0
2017-08-01 15:00:00,111.13,111.35,111.12,111.33,47439.0,107.2471,107.4594,107.2374,107.4401,47439.0
2017-08-01 15:30:00,111.31,111.31,111.05,111.19,133923.0,107.4208,107.4208,107.1699,107.305,133923.0
2017-08-02 09:30:00,110.87,111.05,109.94,110.0,33067.0,106.9962,107.1699,106.0986,106.1565,33067.0
2017-08-02 10:00:00,110.05,110.2,109.75,110.16,93685.0,106.2048,106.3496,105.9153,106.311,93685.0
2017-08-02 10:30:00,110.09,110.31,109.45,109.55,59464.0,106.2434,106.4557,105.6258,105.7223,59464.0
2017-08-02 11:00:00,109.54,109.89,109.46,109.75,66789.0,105.7126,106.0504,105.6354,105.9153,66789.0
2017-08-02 11:30:00,109.66,109.66,109.09,109.23,51530.0,105.8284,105.8284,105.2783,105.4135,51530.0
2017-08-02 12:00:00,109.27,109.27,108.85,109.09,48485.0,105.4521,105.4521,105.0467,105.2783,48485.0
2017-08-02 12:30:00,109.1,109.22,108.78,108.88,31679.0,105.288,105.4038,104.9792,105.0757,31679.0
2017-08-02 13:00:00,108.88,109.11,108.81,109.04,21274.0,105.0757,105.2976,105.0081,105.2301,21274.0
2017-08-02 13:30:00,109.1,109.59,109.1,109.21,57693.0,105.288,105.7609,105.288,105.3942,57693.0
2017-08-02 14:00:00,109.2,109.24,108.71,109.24,33282.0,105.3845,105.4231,104.9116,105.4231,33282.0
2017-08-02 14:30:00,109.24,109.24,108.87,108.89,28597.0,105.4231,105.4231,105.066,105.0853,28597.0
2017-08-02 15:00:00,108.95,109.0,108.45,108.45,54612.0,105.1432,105.1915,104.6607,104.6607,54612.0
2017-08-02 15:30:00,108.51,108.73,108.42,108.63,175871.0,104.7186,104.9309,104.6318,104.8344,175871.0
2017-08-03 09:30:00,108.5,109.1,107.76,108.87,32133.0,104.709,105.288,103.9948,105.066,32133.0
2017-08-03 10:00:00,108.91,109.12,108.51,109.01,28855.0,105.1046,105.3073,104.7186,105.2011,28855.0
2017-08-03 10:30:00,109.06,109.31,108.38,108.72,65107.0,105.2494,105.4907,104.5932,104.9213,65107.0
2017-08-03 11:00:00,108.8,109.06,108.4,108.4,38435.0,104.9985,105.2494,104.6125,104.6125,38435.0
2017-08-03 11:30:00,108.45,108.79,108.19,108.55,53363.0,104.6607,104.9888,104.4098,104.7572,53363.0
2017-08-03 12:00:00,108.58,108.79,108.53,108.58,30102.0,104.7862,104.9888,104.7379,104.7862,30102.0
2017-08-03 12:30:00,108.61,108.65,108.25,108.31,25892.0,104.8151,104.8537,104.4677,104.5256,25892.0
2017-08-03 13:00:00,108.3,108.48,108.23,108.33,37139.0,104.5159,104.6897,104.4484,104.5449,37139.0
2017-08-03 13:30:00,108.34,108.64,108.22,108.61,35015.0,104.5546,104.8441,104.4387,104.8151,35015.0
2017-08-03 14:00:00,108.56,108.9,108.52,108.81,36460.0,104.7669,105.095,104.7283,105.0081,36460.0
2017-08-03 14:30:00,108.8,108.91,108.66,108.72,71496.0,104.9985,105.1046,104.8634,104.9213,71496.0
2017-08-03 15:00:00,108.7,108.77,108.44,108.57,60389.0,104.902,104.9695,104.6511,104.7765,60389.0
2017-08-03 15:30:00,108.55,108.66,108.27,108.43,125523.0,104.7572,104.8634,104.487,104.6414,125523.0
2017-08-04 09:30:00,108.8,108.8,108.05,108.15,20537.0,104.9985,104.9985,104.2747,104.3712,20537.0
2017-08-04 10:00:00,108.29,108.32,107.85,108.03,23909.0,104.5063,104.5352,104.0817,104.2554,23909.0
2017-08-04 10:30:00,108.04,108.49,107.8,108.37,29732.0,104.265,104.6993,104.0334,104.5835,29732.0
2017-08-04 11:00:00,108.3,108.33,107.89,108.0,28051.0,104.5159,104.5449,104.1203,104.2264,28051.0
2017-08-04 11:30:00,108.09,108.14,107.73,108.1,23830.0,104.3133,104.3615,103.9659,104.3229,23830.0
2017-08-04 12:00:00,108.1,108.17,107.9,107.91,24420.0,104.3229,104.3905,104.1299,104.1396,24420.0
2017-08-04 12:30:00,107.91,108.1,107.86,108.05,18914.0,104.1396,104.3229,104.0913,104.2747,18914.0
2017-08-04 13:00:00,108.05,108.16,108.01,108.08,15989.0,104.2747,104.3808,104.2361,104.3036,15989.0
2017-08-04 13:30:00,108.08,108.25,108.04,108.25,14748.0,104.3036,104.4677,104.265,104.4677,14748.0
2017-08-04 14:00:00,108.25,108.26,107.93,108.02,25281.0,104.4677,104.4773,104.1589,104.2457,25281.0
2017-08-04 14:30:00,108.01,108.1,107.9,107.9,31252.0,104.2361,104.3229,104.1299,104.1299,31252.0
2017-08-04 15:00:00,107.95,108.24,107.95,108.24,40979.0,104.1782,104.458,104.1782,104.458,40979.0
2017-08-04 15:30:00,108.24,108.33,107.95,108.08,130364.0,104.458,104.5449,104.1782,104.3036,130364.0
2017-08-07 09:30:00,108.02,108.29,107.68,107.73,23050.0,104.2457,104.5063,103.9176,103.9659,23050.0
2017-08-07 10:00:00,107.77,108.38,107.47,108.27,42943.0,104.0045,104.5932,103.7149,104.487,42943.0
2017-08-07 10:30:00,108.27,108.31,108.03,108.26,43469.0,104.487,104.5256,104.2554,104.4773,43469.0
2017-08-07 11:00:00,108.22,108.28,107.85,108.08,36575.0,104.4387,104.4966,104.0817,104.3036,36575.0
2017-08-07 11:30:00,108.11,108.11,107.52,107.73,18398.0,104.3326,104.3326,103.7632,103.9659,18398.0
2017-08-07 12:00:00,107.76,107.79,107.51,107.67,37498.0,103.9948,104.0238,103.7536,103.908,37498.0
2017-08-07 12:30:00,107.65,107.75,107.58,107.58,15817.0,103.8887,103.9852,103.8211,103.8211,15817.0
2017-08-07 13:00:00,107.57,107.65,107.44,107.54,24206.0,103.8115,103.8887,103.686,103.7825,24206.0
2017-08-07 13:30:00,107.51,107.93,107.41,107.87,43650.0,103.7536,104.1589,103.657,104.101,43650.0
2017-08-07 14:00:00,107.88,107.92,107.28,107.43,26523.0,104.1106,104.1492,103.5316,103.6763,26523.0
2017-08-07 14:30:00,107.42,107.66,107.04,107.61,56332.0,103.6667,103.8983,103.3,103.8501,56332.0
2017-08-07 15:00:00,107.6,107.73,107.26,107.4,42279.0,103.8404,103.9659,103.5123,103.6474,42279.0
2017-08-07 15:30:00,107.39,107.48,107.18,107.23,88521.0,103.6377,103.7246,103.4351,103.4833,88521.0
2017-08-08 09:30:00,106.83,107.44,105.91,107.16,44044.0,103.0973,103.686,102.2095,103.4158,44044.0
2017-08-08 10:00:00,107.31,107.9,107.31,107.51,39895.0,103.5605,104.1299,103.5605,103.7536,39895.0
2017-08-08 10:30:00,107.52,108.25,107.52,108.0,29236.0,103.7632,104.4677,103.7632,104.2264,29236.0
2017-08-08 11:00:00,107.99,108.12,107.72,108.03,23175.0,104.2168,104.3422,103.9562,104.2554,23175.0
2017-08-08 11:30:00,108.0,108.19,107.96,108.14,20114.0,104.2264,104.4098,104.1878,104.3615,20114.0
2017-08-08 12:00:00,108.14,108.46,108.14,108.35,27435.0,104.3615,104.6704,104.3615,104.5642,27435.0
2017-08-08 12:30:00,108.34,108.42,108.11,108.17,28858.0,104.5546,104.6318,104.3326,104.3905,28858.0
2017-08-08 13:00:00,108.16,108.16,107.87,107.87,19626.0,104.3808,104.3808,104.101,104.101,19626.0
2017-08-08 13:30:00,107.88,108.18,107.86,108.15,17919.0,104.1106,104.4001,104.0913,104.3712,17919.0
2017-08-08 14:00:00,108.15,108.27,108.03,108.12,29077.0,104.3712,104.487,104.2554,104.3422,29077.0
2017-08-08 14:30:00,108.12,108.16,107.79,107.81,23814.0,104.3422,104.3808,104.0238,104.0431,23814.0
2017-08-08 15:00:00,107.82,107.85,107.26,107.35,34778.0,104.0527,104.0817,103.5123,103.5991,34778.0
2017-08-08 15:30:00,107.34,107.57,107.23,107.37,89658.0,103.5895,103.8115,103.4833,103.6184,89658.0
2017-08-09 09:30:00,107.61,107.64,106.31,106.31,22545.0,103.8501,103.879,102.5955,102.5955,22545.0
2017-08-09 10:00:00,106.15,106.69,105.93,106.63,40775.0,102.4411,102.9622,102.2288,102.9043,40775.0
2017-08-09 10:30:00,106.63,107.24,106.56,107.18,34537.0,102.9043,103.493,102.8367,103.4351,34537.0
2017-08-09 11:00:00,107.15,107.15,106.77,106.97,23454.0,103.4061,103.4061,103.0394,103.2324,23454.0
2017-08-09 11:30:00,107.03,107.25,106.95,107.21,37513.0,103.2903,103.5026,103.2131,103.464,37513.0
2017-08-09 12:00:00,107.19,107.2,107.04,107.08,20485.0,103.4447,103.4544,103.3,103.3386,20485.0
2017-08-09 12:30:00,107.08,107.16,106.94,107.12,26581.0,103.3386,103.4158,103.2035,103.3772,26581.0
2017-08-09 13:00:00,107.12,107.15,106.78,106.82,19170.0,103.3772,103.4061,103.0491,103.0877,19170.0
2017-08-09 13:30:00,106.78,106.92,106.73,106.73,30477.0,103.0491,103.1842,103.0008,103.0008,30477.0
2017-08-09 14:00:00,106.74,106.75,106.45,106.67,37294.0,103.0105,103.0201,102.7306,102.9429,37294.0
2017-08-09 14:30:00,106.69,106.69,106.41,106.59,29535.0,102.9622,102.9622,102.692,102.8657,29535.0
2017-08-09 15:00:00,106.58,106.87,106.56,106.86,46766.0,102.856,103.1359,102.8367,103.1263,46766.0
2017-08-09 15:30:00,106.86,107.05,106.72,106.84,138571.0,103.1263,103.3096,102.9912,103.107,138571.0
2017-08-10 09:30:00,106.48,106.83,105.59,106.09,44215.0,102.7595,103.0973,101.9006,102.3832,44215.0
2017-08-10 10:00:00,106.1,106.1,105.26,105.31,37863.0,102.3928,102.3928,101.5822,101.6304,37863.0
2017-08-10 10:30:00,105.26,105.66,105.26,105.4,71857.0,101.5822,101.9682,101.5822,101.7173,71857.0
2017-08-10 11:00:00,105.34,105.76,105.34,105.54,51189.0,101.6594,102.0647,101.6594,101.8524,51189.0
2017-08-10 11:30:00,105.48,106.08,105.48,105.74,42642.0,101.7945,102.3735,101.7945,102.0454,42642.0
2017-08-10 12:00:00,105.65,105.66,105.21,105.21,25292.0,101.9585,101.9682,101.5339,101.5339,25292.0
2017-08-10 12:30:00,105.24,105.29,104.93,105.01,32776.0,101.5629,101.6111,101.2637,101.3409,32776.0
2017-08-10 13:00:00,105.06,105.44,105.06,105.44,18606.0,101.3892,101.7559,101.3892,101.7559,18606.0
2017-08-10 13:30:00,105.42,105.51,105.11,105.25,30142.0,101.7366,101.8234,101.4374,101.5725,30142.0
2017-08-10 14:00:00,105.24,105.56,105.15,105.53,49314.0,101.5629,101.8717,101.476,101.8427,49314.0
2017-08-10 14:30:00,105.59,105.98,105.54,105.91,76563.0,101.9006,102.277,101.8524,102.2095,76563.0
2017-08-10 15:00:00,105.9,105.96,105.53,105.61,53124.0,102.1998,102.2577,101.8427,101.9199,53124.0
2017-08-10 15:30:00,105.61,105.7,105.29,105.38,123275.0,101.9199,102.0068,101.6111,101.698,123275.0
2017-08-11 09:30:00,105.78,107.14,105.16,106.91,56502.0,102.084,103.3965,101.4857,103.1745,56502.0
2017-08-11 10:00:00,106.92,107.65,106.72,107.61,35203.0,103.1842,103.8887,102.9912,103.8501,35203.0
2017-08-11 10:30:00,107.61,108.32,107.51,107.82,51942.0,103.8501,104.5352,103.7536,104.0527,51942.0
2017-08-11 11:00:00,107.79,107.8,107.31,107.45,27064.0,104.0238,104.0334,103.5605,103.6956,27064.0
2017-08-11 11:30:00,107.5,108.07,107.49,107.99,21519.0,103.7439,104.294,103.7343,104.2168,21519.0
2017-08-11 12:00:00,108.0,108.11,107.84,108.07,27384.0,104.2264,104.3326,104.072,104.294,27384.0
2017-08-11 12:30:00,108.06,108.22,107.68,107.68,17186.0,104.2843,104.4387,103.9176,103.9176,17186.0
2017-08-11 13:00:00,107.62,107.88,107.56,107.82,14129.0,103.8597,104.1106,103.8018,104.0527,14129.0
2017-08-11 13:30:00,107.84,108.08,107.75,107.79,29155.0,104.072,104.3036,103.9852,104.0238,29155.0
2017-08-11 14:00:00,107.86,108.0,107.69,107.76,29124.0,104.0913,104.2264,103.9273,103.9948,29124.0
2017-08-11 14:30:00,107.76,107.76,107.41,107.66,30144.0,103.9948,103.9948,103.657,103.8983,30144.0
2017-08-11 15:00:00,107.68,108.27,107.68,108.11,45495.0,103.9176,104.487,103.9176,104.3326,45495.0
2017-08-11 15:30:00,108.09,108.09,107.54,107.6,96265.0,104.3133,104.3133,103.7825,103.8404,96265.0
2017-08-14 09:30:00,108.11,108.52,107.53,107.9,19216.0,104.3326,104.7283,103.7729,104.1299,19216.0
2017-08-14 10:00:00,107.86,108.09,107.85,107.93,101085.0,104.0913,104.3133,104.0817,104.1589,101085.0
2017-08-14 10:30:00,107.89,108.08,107.88,107.96,40842.0,104.1203,104.3036,104.1106,104.1878,40842.0
2017-08-14 11:00:00,107.96,108.13,107.88,107.93,157022.0,104.1878,104.3519,104.1106,104.1589,157022.0
2017-08-14 11:30:00,107.9,108.01,107.8,108.0,78183.0,104.1299,104.2361,104.0334,104.2264,78183.0
2017-08-14 12:00:00,107.97,108.01,107.9,108.0,37300.0,104.1975,104.2361,104.1299,104.2264,37300.0
2017-08-14 12:30:00,107.98,108.07,107.96,107.98,16424.0,104.2071,104.294,104.1878,104.2071,16424.0
2017-08-14 13:00:00,108.05,108.07,107.91,107.99,24396.0,104.2747,104.294,104.1396,104.2168,24396.0
2017-08-14 13:30:00,107.98,108.03,107.9,108.02,28968.0,104.2071,104.2554,104.1299,104.2457,28968.0
2017-08-14 14:00:00,108.0,108.03,107.88,107.98,32513.0,104.2264,104.2554,104.1106,104.2071,32513.0
2017-08-14 14:30:00,107.99,108.08,107.89,108.02,30438.0,104.2168,104.3036,104.1203,104.2457,30438.0
2017-08-14 15:00:00,108.06,108.1,107.93,108.03,40113.0,104.2843,104.3229,104.1589,104.2554,40113.0
2017-08-14 15:30:00,108.04,108.07,107.58,107.69,80543.0,104.265,104.294,103.8211,103.9273,80543.0
2017-08-15 09:30:00,108.32,108.73,107.78,108.33,43892.0,104.5352,104.9309,104.0141,104.5449,43892.0
2017-08-15 10:00:00,108.31,108.33,107.92,108.03,37978.0,104.5256,104.5449,104.1492,104.2554,37978.0
2017-08-15 10:30:00,108.0,108.62,107.94,108.55,22610.0,104.2264,104.8248,104.1685,104.7572,22610.0
2017-08-15 11:00:00,108.6,108.65,108.05,108.22,20178.0,104.8055,104.8537,104.2747,104.4387,20178.0
2017-08-15 11:30:00,108.16,108.19,108.04,108.18,32259.0,104.3808,104.4098,104.265,104.4001,32259.0
2017-08-15 12:00:00,108.13,108.24,108.05,108.13,27492.0,104.3519,104.458,104.2747,104.3519,27492.0
2017-08-15 12:30:00,108.12,108.2,108.07,108.11,26254.0,104.3422,104.4194,104.294,104.3326,26254.0
2017-08-15 13:00:00,108.1,108.14,107.82,107.84,30973.0,104.3229,104.3615,104.0527,104.072,30973.0
2017-08-15 13:30:00,107.83,107.91,107.67,107.76,87307.0,104.0624,104.1396,103.908,103.9948,87307.0
2017-08-15 14:00:00,107.73,107.87,107.58,107.78,21473.0,103.9659,104.101,103.8211,104.0141,21473.0
2017-08-15 14:30:00,107.83,107.89,107.69,107.88,21988.0,104.0624,104.1203,103.9273,104.1106,21988.0
2017-08-15 15:00:00,107.88,108.12,107.88,108.04,26107.0,104.1106,104.3422,104.1106,104.265,26107.0
2017-08-15 15:30:00,108.05,108.34,108.03,108.25,86700.0,104.2747,104.5546,104.2554,104.4677,86700.0
2017-08-16 09:30:00,108.16,108.66,108.16,108.6,10725.0,104.3808,104.8634,104.3808,104.8055,10725.0
2017-08-16 10:00:00,108.69,108.69,108.34,108.36,10893.0,104.8923,104.8923,104.5546,104.5739,10893.0
2017-08-16 10:30:00,108.36,108.56,108.32,108.56,13134.0,104.5739,104.7669,104.5352,104.7669,13134.0
2017-08-16 11:00:00,108.51,108.7,108.47,108.6,16013.0,104.7186,104.902,104.68,104.8055,16013.0
2017-08-16 11:30:00,108.6,108.6,108.33,108.34,12758.0,104.8055,104.8055,104.5449,104.5546,12758.0
2017-08-16 12:00:00,108.35,108.5,108.32,108.41,17041.0,104.5642,104.709,104.5352,104.6221,17041.0
2017-08-16 12:30:00,108.37,108.49,108.32,108.41,22867.0,104.5835,104.6993,104.5352,104.6221,22867.0
2017-08-16 13:00:00,108.43,108.51,108.32,108.48,15496.0,104.6414,104.7186,104.5352,104.6897,15496.0
2017-08-16 13:30:00,108.51,108.62,108.39,108.56,21134.0,104.7186,104.8248,104.6028,104.7669,21134.0
2017-08-16 14:00:00,108.57,108.76,108.45,108.5,20852.0,104.7765,104.9599,104.6607,104.709,20852.0
2017-08-16 14:30:00,108.49,108.69,108.47,108.68,16999.0,104.6993,104.8923,104.68,104.8827,16999.0
2017-08-16 15:00:00,108.7,108.7,108.47,108.53,28951.0,104.902,104.902,104.68,104.7379,28951.0
2017-08-16 15:30:00,108.53,108.75,108.48,108.68,86764.0,104.7379,104.9502,104.6897,104.8827,86764.0
2017-08-17 09:30:00,108.19,109.21,107.62,108.59,27404.0,104.4098,105.3942,103.8597,104.7958,27404.0
2017-08-17 10:00:00,108.64,108.71,108.43,108.54,53668.0,104.8441,104.9116,104.6414,104.7476,53668.0
2017-08-17 10:30:00,108.55,108.84,108.37,108.82,56377.0,104.7572,105.0371,104.5835,105.0178,56377.0
2017-08-17 11:00:00,108.82,109.06,108.54,108.73,68623.0,105.0178,105.2494,104.7476,104.9309,68623.0
2017-08-17 11:30:00,108.7,108.7,107.83,108.15,87771.0,104.902,104.902,104.0624,104.3712,87771.0
2017-08-17 12:00:00,108.05,108.28,107.81,107.81,47689.0,104.2747,104.4966,104.0431,104.0431,47689.0
2017-08-17 12:30:00,107.77,108.02,107.5,107.57,34702.0,104.0045,104.2457,103.7439,103.8115,34702.0
2017-08-17 13:00:00,107.61,107.76,107.34,107.45,39831.0,103.8501,103.9948,103.5895,103.6956,39831.0
2017-08-17 13:30:00,107.48,107.48,107.1,107.44,51864.0,103.7246,103.7246,103.3579,103.686,51864.0
2017-08-17 14:00:00,107.44,107.55,107.19,107.43,41974.0,103.686,103.7922,103.4447,103.6763,41974.0
2017-08-17 14:30:00,107.43,107.53,107.02,107.08,59265.0,103.6763,103.7729,103.2807,103.3386,59265.0
2017-08-17 15:00:00,107.13,107.13,106.67,106.72,52655.0,103.3868,103.3868,102.9429,102.9912,52655.0
2017-08-17 15:30:00,106.72,107.21,106.72,107.14,263820.0,102.9912,103.464,102.9912,103.3965,263820.0
2017-08-18 09:30:00,106.99,107.29,106.57,107.0,40528.0,103.2517,103.5412,102.8464,103.2614,40528.0
2017-08-18 10:00:00,106.95,107.89,106.91,107.81,31801.0,103.2131,104.1203,103.1745,104.0431,31801.0
2017-08-18 10:30:00,107.76,108.24,107.7,107.78,77795.0,103.9948,104.458,103.9369,104.0141,77795.0
2017-08-18 11:00:00,107.81,108.2,107.77,108.2,45302.0,104.0431,104.4194,104.0045,104.4194,45302.0
2017-08-18 11:30:00,108.22,109.01,108.19,109.0,61236.0,104.4387,105.2011,104.4098,105.1915,61236.0
2017-08-18 12:00:00,109.01,109.01,108.45,108.55,53904.0,105.2011,105.2011,104.6607,104.7572,53904.0
2017-08-18 12:30:00,108.52,108.81,108.45,108.58,32280.0,104.7283,105.0081,104.6607,104.7862,32280.0
2017-08-18 13:00:00,108.6,108.71,108.46,108.63,29999.0,104.8055,104.9116,104.6704,104.8344,29999.0
2017-08-18 13:30:00,108.62,108.65,108.24,108.25,21942.0,104.8248,104.8537,104.458,104.4677,21942.0
2017-08-18 14:00:00,108.28,108.34,108.08,108.12,13766.0,104.4966,104.5546,104.3036,104.3422,13766.0
2017-08-18 14:30:00,108.12,108.18,107.95,108.07,18442.0,104.3422,104.4001,104.1782,104.294,18442.0
2017-08-18 15:00:00,108.06,108.1,107.92,107.99,26473.0,104.2843,104.3229,104.1492,104.2168,26473.0
2017-08-18 15:30:00,107.99,108.13,107.99,107.99,91272.0,104.2168,104.3519,104.2168,104.2168,91272.0
2017-08-21 09:30:00,108.15,108.38,108.03,108.14,36633.0,104.3712,104.5932,104.2554,104.3615,36633.0
2017-08-21 10:00:00,108.14,108.15,107.64,108.01,34062.0,104.3615,104.3712,103.879,104.2361,34062.0
2017-08-21 10:30:00,108.06,108.63,108.05,108.4,25943.0,104.2843,104.8344,104.2747,104.6125,25943.0
2017-08-21 11:00:00,108.48,108.92,108.29,108.6,28375.0,104.6897,105.1143,104.5063,104.8055,28375.0
2017-08-21 11:30:00,108.65,108.77,108.42,108.47,21939.0,104.8537,104.9695,104.6318,104.68,21939.0
2017-08-21 12:00:00,108.43,108.53,108.36,108.46,17804.0,104.6414,104.7379,104.5739,104.6704,17804.0
2017-08-21 12:30:00,108.43,108.56,108.39,108.45,17436.0,104.6414,104.7669,104.6028,104.6607,17436.0
2017-08-21 13:00:00,108.43,108.5,108.25,108.25,19397.0,104.6414,104.709,104.4677,104.4677,19397.0
2017-08-21 13:30:00,108.25,108.29,108.12,108.12,19496.0,104.4677,104.5063,104.3422,104.3422,19496.0
2017-08-21 14:00:00,108.18,108.19,107.89,107.96,21788.0,104.4001,104.4098,104.1203,104.1878,21788.0
2017-08-21 14:30:00,107.96,108.11,107.89,108.11,39022.0,104.1878,104.3326,104.1203,104.3326,39022.0
2017-08-21 15:00:00,108.08,108.12,107.89,108.11,42339.0,104.3036,104.3422,104.1203,104.3326,42339.0
2017-08-21 15:30:00,108.1,108.1,107.81,107.84,93602.0,104.3229,104.3229,104.0431,104.072,93602.0
2017-08-22 09:30:00,107.91,108.4,107.91,108.1,19291.0,104.1396,104.6125,104.1396,104.3229,19291.0
2017-08-22 10:00:00,108.03,108.16,107.64,107.64,16130.0,104.2554,104.3808,103.879,103.879,16130.0
2017-08-22 10:30:00,107.58,107.93,107.42,107.81,23895.0,103.8211,104.1589,103.6667,104.0431,23895.0
2017-08-22 11:00:00,107.78,108.26,107.78,108.26,13325.0,104.0141,104.4773,104.0141,104.4773,13325.0
2017-08-22 11:30:00,108.24,108.46,108.16,108.26,13322.0,104.458,104.6704,104.3808,104.4773,13322.0
2017-08-22 12:00:00,108.37,108.41,108.12,108.12,16979.0,104.5835,104.6221,104.3422,104.3422,16979.0
2017-08-22 12:30:00,108.23,108.39,108.19,108.32,9257.0,104.4484,104.6028,104.4098,104.5352,9257.0
2017-08-22 13:00:00,108.27,108.28,108.18,108.22,19741.0,104.487,104.4966,104.4001,104.4387,19741.0
2017-08-22 13:30:00,108.25,108.25,107.83,107.86,16360.0,104.4677,104.4677,104.0624,104.0913,16360.0
2017-08-22 14:00:00,107.86,108.35,107.86,108.33,21080.0,104.0913,104.5642,104.0913,104.5449,21080.0
2017-08-22 14:30:00,108.34,108.44,108.31,108.42,11625.0,104.5546,104.6511,104.5256,104.6318,11625.0
2017-08-22 15:00:00,108.42,108.5,108.36,108.41,14159.0,104.6318,104.709,104.5739,104.6221,14159.0
2017-08-22 15:30:00,108.41,108.62,108.41,108.48,66972.0,104.6221,104.8248,104.6221,104.6897,66972.0
2017-08-23 09:30:00,108.12,108.39,107.66,107.97,10145.0,104.3422,104.6028,103.8983,104.1975,10145.0
2017-08-23 10:00:00,108.07,108.07,107.72,107.81,19177.0,104.294,104.294,103.9562,104.0431,19177.0
2017-08-23 10:30:00,107.88,107.88,107.49,107.69,8912.0,104.1106,104.1106,103.7343,103.9273,8912.0
2017-08-23 11:00:00,107.77,107.87,107.64,107.7,10968.0,104.0045,104.101,103.879,103.9369,10968.0
2017-08-23 11:30:00,107.76,107.76,107.39,107.57,18345.0,103.9948,103.9948,103.6377,103.8115,18345.0
2017-08-23 12:00:00,107.61,107.83,107.61,107.73,7530.0,103.8501,104.0624,103.8501,103.9659,7530.0
2017-08-23 12:30:00,107.77,107.88,107.67,107.87,8310.0,104.0045,104.1106,103.908,104.101,8310.0
2017-08-23 13:00:00,107.91,108.06,107.82,108.01,12874.0,104.1396,104.2843,104.0527,104.2361,12874.0
2017-08-23 13:30:00,108.02,108.06,107.89,107.97,7137.0,104.2457,104.2843,104.1203,104.1975,7137.0
2017-08-23 14:00:00,107.95,107.95,107.79,107.79,9014.0,104.1782,104.1782,104.0238,104.0238,9014.0
2017-08-23 14:30:00,107.82,107.97,107.77,107.84,11479.0,104.0527,104.1975,104.0045,104.072,11479.0
2017-08-23 15:00:00,107.84,108.08,107.82,108.05,20867.0,104.072,104.3036,104.0527,104.2747,20867.0
2017-08-23 15:30:00,108.05,108.15,107.95,107.99,50404.0,104.2747,104.3712,104.1782,104.2168,50404.0
2017-08-24 09:30:00,108.34,108.64,107.93,108.64,11371.0,104.5546,104.8441,104.1589,104.8441,11371.0
2017-08-24 10:00:00,108.69,109.33,108.67,109.22,16388.0,104.8923,105.51,104.873,105.4038,16388.0
2017-08-24 10:30:00,109.29,109.29,109.04,109.1,7253.0,105.4714,105.4714,105.2301,105.288,7253.0
2017-08-24 11:00:00,109.13,109.13,108.69,108.73,11825.0,105.3169,105.3169,104.8923,104.9309,11825.0
2017-08-24 11:30:00,108.72,109.14,108.65,109.03,15133.0,104.9213,105.3266,104.8537,105.2204,15133.0
2017-08-24 12:00:00,109.04,109.36,108.96,109.09,13517.0,105.2301,105.5389,105.1529,105.2783,13517.0
2017-08-24 12:30:00,109.06,109.22,108.92,109.0,7242.0,105.2494,105.4038,105.1143,105.1915,7242.0
2017-08-24 13:00:00,109.0,109.03,108.86,108.9,6582.0,105.1915,105.2204,105.0564,105.095,6582.0
2017-08-24 13:30:00,108.87,108.87,108.64,108.7,7871.0,105.066,105.066,104.8441,104.902,7871.0
2017-08-24 14:00:00,108.67,108.81,108.52,108.81,10487.0,104.873,105.0081,104.7283,105.0081,10487.0
2017-08-24 14:30:00,108.79,108.81,108.6,108.65,13015.0,104.9888,105.0081,104.8055,104.8537,13015.0
2017-08-24 15:00:00,108.69,108.9,108.59,108.85,21072.0,104.8923,105.095,104.7958,105.0467,21072.0
2017-08-24 15:30:00,108.84,108.84,108.57,108.62,42464.0,105.0371,105.0371,104.7765,104.8248,42464.0
2017-08-25 09:30:00,108.81,109.02,108.13,108.79,16957.0,105.0081,105.2108,104.3519,104.9888,16957.0
2017-08-25 10:00:00,108.84,109.17,108.8,109.13,10405.0,105.0371,105.3556,104.9985,105.3169,10405.0
2017-08-25 10:30:00,109.12,109.63,109.11,109.53,8750.0,105.3073,105.7995,105.2976,105.703,8750.0
2017-08-25 11:00:00,109.5,109.5,109.13,109.19,8634.0,105.674,105.674,105.3169,105.3749,8634.0
2017-08-25 11:30:00,109.18,109.33,109.07,109.23,9143.0,105.3652,105.51,105.259,105.4135,9143.0
2017-08-25 12:00:00,109.23,109.63,109.23,109.46,14101.0,105.4135,105.7995,105.4135,105.6354,14101.0
2017-08-25 12:30:00,109.54,109.57,109.35,109.35,9117.0,105.7126,105.7416,105.5293,105.5293,9117.0
2017-08-25 13:00:00,109.32,109.38,109.17,109.24,6165.0,105.5003,105.5582,105.3556,105.4231,6165.0
2017-08-25 13:30:00,109.18,109.25,109.12,109.23,6650.0,105.3652,105.4328,105.3073,105.4135,6650.0
2017-08-25 14:00:00,109.21,109.32,109.12,109.15,5189.0,105.3942,105.5003,105.3073,105.3362,5189.0
2017-08-25 14:30:00,109.12,109.23,109.09,109.15,12668.0,105.3073,105.4135,105.2783,105.3362,12668.0
2017-08-25 15:00:00,109.16,109.19,108.95,108.95,24247.0,105.3459,105.3749,105.1432,105.1432,24247.0
2017-08-25 15:30:00,108.93,109.07,108.89,108.95,69781.0,105.1239,105.259,105.0853,105.1432,69781.0
2017-08-28 09:30:00,109.18,109.79,108.93,109.08,11584.0,105.3652,105.9539,105.1239,105.2687,11584.0
2017-08-28 10:00:00,109.04,109.2,108.85,108.88,10966.0,105.2301,105.3845,105.0467,105.0757,10966.0
2017-08-28 10:30:00,108.94,109.26,108.68,109.15,7887.0,105.1336,105.4424,104.8827,105.3362,7887.0
2017-08-28 11:00:00,109.15,109.24,108.75,108.89,7801.0,105.3362,105.4231,104.9502,105.0853,7801.0
2017-08-28 11:30:00,108.87,109.14,108.83,109.09,8649.0,105.066,105.3266,105.0274,105.2783,8649.0
2017-08-28 12:00:00,109.04,109.13,108.8,108.85,22222.0,105.2301,105.3169,104.9985,105.0467,22222.0
2017-08-28 12:30:00,108.89,108.97,108.68,108.78,10797.0,105.0853,105.1625,104.8827,104.9792,10797.0
2017-08-28 13:00:00,108.79,108.93,108.69,108.87,8248.0,104.9888,105.1239,104.8923,105.066,8248.0
2017-08-28 13:30:00,108.86,108.91,108.63,108.77,6894.0,105.0564,105.1046,104.8344,104.9695,6894.0
2017-08-28 14:00:00,108.79,108.83,108.57,108.6,6219.0,104.9888,105.0274,104.7765,104.8055,6219.0
2017-08-28 14:30:00,108.65,108.82,108.65,108.77,7878.0,104.8537,105.0178,104.8537,104.9695,7878.0
2017-08-28 15:00:00,108.73,108.87,108.68,108.87,11597.0,104.9309,105.066,104.8827,105.066,11597.0
2017-08-28 15:30:00,108.84,109.16,108.84,109.07,89908.0,105.0371,105.3459,105.0371,105.259,89908.0
2017-08-29 09:30:00,108.39,108.39,107.26,107.26,15069.0,104.6028,104.6028,103.5123,103.5123,15069.0
2017-08-29 10:00:00,107.38,107.52,106.95,107.18,31906.0,103.6281,103.7632,103.2131,103.4351,31906.0
2017-08-29 10:30:00,107.26,107.35,107.0,107.2,18650.0,103.5123,103.5991,103.2614,103.4544,18650.0
2017-08-29 11:00:00,107.18,107.18,106.61,106.64,28695.0,103.4351,103.4351,102.885,102.9139,28695.0
2017-08-29 11:30:00,106.61,107.07,106.61,107.03,21319.0,102.885,103.3289,102.885,103.2903,21319.0
2017-08-29 12:00:00,106.98,107.46,106.95,107.31,25307.0,103.2421,103.7053,103.2131,103.5605,25307.0
2017-08-29 12:30:00,107.3,107.37,107.07,107.32,18427.0,103.5509,103.6184,103.3289,103.5702,18427.0
2017-08-29 13:00:00,107.4,107.49,107.15,107.15,24645.0,103.6474,103.7343,103.4061,103.4061,24645.0
2017-08-29 13:30:00,107.17,107.23,106.95,107.11,36758.0,103.4254,103.4833,103.2131,103.3675,36758.0
2017-08-29 14:00:00,107.11,107.16,106.97,106.98,53894.0,103.3675,103.4158,103.2324,103.2421,53894.0
2017-08-29 14:30:00,106.99,107.08,106.9,106.93,60827.0,103.2517,103.3386,103.1649,103.1938,60827.0
2017-08-29 15:00:00,106.95,107.01,106.8,106.9,53316.0,103.2131,103.271,103.0684,103.1649,53316.0
2017-08-29 15:30:00,106.88,107.07,106.82,106.97,93421.0,103.1456,103.3289,103.0877,103.2324,93421.0
2017-08-30 09:30:00,106.83,107.23,106.3,106.4,40759.0,103.1941,103.5805,102.6821,102.7787,40759.0
2017-08-30 10:00:00,106.38,106.68,106.27,106.42,15409.0,102.7594,103.0492,102.6531,102.798,15409.0
2017-08-30 10:30:00,106.46,106.56,106.03,106.11,40456.0,102.8367,102.9333,102.4213,102.4986,40456.0
2017-08-30 11:00:00,106.11,106.23,106.03,106.07,24800.0,102.4986,102.6145,102.4213,102.4599,24800.0
2017-08-30 11:30:00,106.09,106.36,106.0,106.17,78089.0,102.4793,102.7401,102.3923,102.5565,78089.0
2017-08-30 12:00:00,106.17,106.34,106.02,106.02,14616.0,102.5565,102.7208,102.4116,102.4116,14616.0
2017-08-30 12:30:00,106.03,106.2,105.89,106.2,41939.0,102.4213,102.5855,102.2861,102.5855,41939.0
2017-08-30 13:00:00,106.2,106.51,106.17,106.49,111777.0,102.5855,102.885,102.5565,102.8657,111777.0
2017-08-30 13:30:00,106.49,106.54,106.27,106.54,42389.0,102.8657,102.9139,102.6531,102.9139,42389.0
2017-08-30 14:00:00,106.51,106.75,106.45,106.45,47504.0,102.885,103.1168,102.827,102.827,47504.0
2017-08-30 14:30:00,106.5,106.51,106.38,106.44,44249.0,102.8753,102.885,102.7594,102.8174,44249.0
2017-08-30 15:00:00,106.44,106.46,106.37,106.43,40221.0,102.8174,102.8367,102.7497,102.8077,40221.0
2017-08-30 15:30:00,106.46,106.63,106.34,106.55,89552.0,102.8367,103.0009,102.7208,102.9236,89552.0
2017-08-31 09:30:00,107.1,107.23,106.78,107.14,15484.0,103.4549,103.5805,103.1458,103.4935,15484.0
2017-08-31 10:00:00,107.21,108.05,107.21,108.02,46323.0,103.5611,104.3726,103.5611,104.3436,46323.0
2017-08-31 10:30:00,108.0,108.39,107.88,108.22,19411.0,104.3243,104.701,104.2083,104.5368,19411.0
2017-08-31 11:00:00,108.25,108.35,108.02,108.19,13765.0,104.5658,104.6623,104.3436,104.5078,13765.0
2017-08-31 11:30:00,108.19,108.19,107.92,107.99,18511.0,104.5078,104.5078,104.247,104.3146,18511.0
2017-08-31 12:00:00,108.01,108.07,107.91,107.95,30930.0,104.3339,104.3919,104.2373,104.276,30930.0
2017-08-31 12:30:00,107.97,108.78,107.97,108.67,22445.0,104.2953,105.0777,104.2953,104.9715,22445.0
2017-08-31 13:00:00,108.65,108.7,108.44,108.45,9571.0,104.9521,105.0004,104.7493,104.7589,9571.0
2017-08-31 13:30:00,108.52,108.75,108.47,108.62,7403.0,104.8266,105.0487,104.7783,104.9232,7403.0
2017-08-31 14:00:00,108.62,108.62,108.29,108.33,12895.0,104.9232,104.9232,104.6044,104.643,12895.0
2017-08-31 14:30:00,108.32,108.46,108.3,108.32,22218.0,104.6334,104.7686,104.614,104.6334,22218.0
2017-08-31 15:00:00,108.34,108.36,108.19,108.26,21822.0,104.6527,104.672,104.5078,104.5754,21822.0
2017-08-31 15:30:00,108.28,108.35,108.05,108.1,93111.0,104.5947,104.6623,104.3726,104.4209,93111.0
2017-09-01 09:30:00,108.22,108.74,108.0,108.59,46508.0,104.5368,105.0391,104.3243,104.8942,46508.0
2017-09-01 10:00:00,108.67,108.78,107.98,108.05,16064.0,104.9715,105.0777,104.3049,104.3726,16064.0
2017-09-01 10:30:00,108.15,108.31,107.78,108.28,127275.0,104.4692,104.6237,104.1117,104.5947,127275.0
2017-09-01 11:00:00,108.32,108.56,108.18,108.49,19771.0,104.6334,104.8652,104.4981,104.7976,19771.0
2017-09-01 11:30:00,108.47,108.69,108.47,108.68,27980.0,104.7783,104.9908,104.7783,104.9811,27980.0
2017-09-01 12:00:00,108.68,109.11,108.67,109.08,12873.0,104.9811,105.3965,104.9715,105.3675,12873.0
2017-09-01 12:30:00,109.04,109.09,108.95,109.07,9896.0,105.3289,105.3772,105.2419,105.3578,9896.0
2017-09-01 13:00:00,109.08,109.38,109.08,109.27,13903.0,105.3675,105.6573,105.3675,105.551,13903.0
2017-09-01 13:30:00,109.25,109.31,109.14,109.2,9934.0,105.5317,105.5897,105.4255,105.4834,9934.0
2017-09-01 14:00:00,109.18,109.22,108.9,109.07,14626.0,105.4641,105.5027,105.1936,105.3578,14626.0
2017-09-01 14:30:00,109.02,109.04,108.88,108.97,12975.0,105.3095,105.3289,105.1743,105.2612,12975.0
2017-09-01 15:00:00,108.96,109.05,108.89,109.01,28181.0,105.2516,105.3385,105.184,105.2999,28181.0
2017-09-01 15:30:00,109.01,109.31,108.97,109.13,84643.0,105.2999,105.5897,105.2612,105.4158,84643.0
2017-09-05 09:30:00,109.02,109.39,108.68,109.09,33349.0,105.3095,105.667,104.9811,105.3772,33349.0
2017-09-05 10:00:00,109.11,109.57,109.02,109.29,29704.0,105.3965,105.8408,105.3095,105.5704,29704.0
2017-09-05 10:30:00,109.29,109.29,108.73,109.07,44660.0,105.5704,105.5704,105.0294,105.3578,44660.0
2017-09-05 11:00:00,109.05,109.13,108.83,108.97,17687.0,105.3385,105.4158,105.126,105.2612,17687.0
2017-09-05 11:30:00,108.9,109.11,108.53,108.58,39067.0,105.1936,105.3965,104.8362,104.8845,39067.0
2017-09-05 12:00:00,108.56,108.71,108.39,108.6,14380.0,104.8652,105.0101,104.701,104.9038,14380.0
2017-09-05 12:30:00,108.57,108.62,108.14,108.23,13349.0,104.8749,104.9232,104.4595,104.5464,13349.0
2017-09-05 13:00:00,108.22,108.48,108.08,108.27,17843.0,104.5368,104.7879,104.4015,104.5851,17843.0
2017-09-05 13:30:00,108.27,108.39,108.08,108.15,17796.0,104.5851,104.701,104.4015,104.4692,17796.0
2017-09-05 14:00:00,108.13,108.25,107.87,108.06,25613.0,104.4498,104.5658,104.1987,104.3822,25613.0
2017-09-05 14:30:00,108.04,108.07,107.86,107.97,26219.0,104.3629,104.3919,104.189,104.2953,26219.0
2017-09-05 15:00:00,107.96,108.02,107.88,108.0,31829.0,104.2856,104.3436,104.2083,104.3243,31829.0
2017-09-05 15:30:00,108.01,108.11,107.87,108.01,87912.0,104.3339,104.4305,104.1987,104.3339,87912.0
2017-09-06 09:30:00,108.58,108.58,106.52,106.97,66364.0,104.8845,104.8845,102.8946,103.3293,66364.0
2017-09-06 10:00:00,106.96,107.67,106.81,107.64,53626.0,103.3197,104.0055,103.1748,103.9765,53626.0
2017-09-06 10:30:00,107.65,108.13,107.53,107.67,29756.0,103.9862,104.4498,103.8703,104.0055,29756.0
2017-09-06 11:00:00,107.78,107.96,107.34,107.45,27837.0,104.1117,104.2856,103.6867,103.793,27837.0
2017-09-06 11:30:00,107.49,107.52,107.23,107.31,10485.0,103.8316,103.8606,103.5805,103.6577,10485.0
2017-09-06 12:00:00,107.32,107.68,107.31,107.66,10719.0,103.6674,104.0152,103.6577,103.9958,10719.0
2017-09-06 12:30:00,107.6,107.79,107.55,107.64,20226.0,103.9379,104.1214,103.8896,103.9765,20226.0
2017-09-06 13:00:00,107.63,107.76,107.33,107.33,16735.0,103.9669,104.0924,103.6771,103.6771,16735.0
2017-09-06 13:30:00,107.32,107.59,107.24,107.53,14490.0,103.6674,103.9282,103.5901,103.8703,14490.0
2017-09-06 14:00:00,107.58,107.58,107.26,107.43,19571.0,103.9186,103.9186,103.6094,103.7737,19571.0
2017-09-06 14:30:00,107.43,107.52,107.38,107.42,16232.0,103.7737,103.8606,103.7254,103.764,16232.0
2017-09-06 15:00:00,107.42,107.65,107.42,107.57,30967.0,103.764,103.9862,103.764,103.9089,30967.0
2017-09-06 15:30:00,107.56,107.61,107.43,107.48,49416.0,103.8992,103.9475,103.7737,103.822,49416.0
2017-09-07 09:30:00,107.46,109.65,107.46,109.5,139970.0,103.8026,105.9181,103.8026,105.7732,139970.0
2017-09-07 10:00:00,109.51,110.47,109.36,110.34,79983.0,105.7829,106.7102,105.638,106.5846,79983.0
2017-09-07 10:30:00,110.33,110.35,109.94,110.2,87134.0,106.575,106.5943,106.1982,106.4494,87134.0
2017-09-07 11:00:00,110.29,110.3,109.97,110.26,45374.0,106.5363,106.546,106.2272,106.5073,45374.0
2017-09-07 11:30:00,110.2,110.5,110.03,110.48,40629.0,106.4494,106.7392,106.2852,106.7199,40629.0
2017-09-07 12:00:00,110.48,110.57,110.1,110.2,40464.0,106.7199,106.8068,106.3528,106.4494,40464.0
2017-09-07 12:30:00,110.21,110.72,110.11,110.68,27506.0,106.459,106.9517,106.3624,106.913,27506.0
2017-09-07 13:00:00,110.64,110.77,110.15,110.26,92981.0,106.8744,107.0,106.4011,106.5073,92981.0
2017-09-07 13:30:00,110.22,110.31,109.82,109.91,64406.0,106.4687,106.5556,106.0823,106.1693,64406.0
2017-09-07 14:00:00,109.94,110.41,109.94,110.26,32580.0,106.1982,106.6522,106.1982,106.5073,32580.0
2017-09-07 14:30:00,110.25,110.4,110.21,110.33,26183.0,106.4977,106.6426,106.459,106.575,26183.0
2017-09-07 15:00:00,110.31,110.37,109.79,109.85,102710.0,106.5556,106.6136,106.0533,106.1113,102710.0
2017-09-07 15:30:00,109.85,110.18,109.72,110.06,146120.0,106.1113,106.4301,105.9857,106.3141,146120.0
2017-09-08 09:30:00,109.52,110.26,109.18,110.26,32573.0,105.7925,106.5073,105.4641,106.5073,32573.0
2017-09-08 10:00:00,110.37,110.37,109.84,109.95,12954.0,106.6136,106.6136,106.1016,106.2079,12954.0
2017-09-08 10:30:00,109.97,110.23,109.84,110.17,17670.0,106.2272,106.4784,106.1016,106.4204,17670.0
2017-09-08 11:00:00,110.17,110.2,109.97,110.0,14159.0,106.4204,106.4494,106.2272,106.2562,14159.0
2017-09-08 11:30:00,110.01,110.3,110.01,110.21,16721.0,106.2658,106.546,106.2658,106.459,16721.0
2017-09-08 12:00:00,110.22,110.39,110.03,110.23,14931.0,106.4687,106.6329,106.2852,106.4784,14931.0
2017-09-08 12:30:00,110.21,110.31,110.05,110.31,9408.0,106.459,106.5556,106.3045,106.5556,9408.0
2017-09-08 13:00:00,110.26,110.26,110.05,110.05,8313.0,106.5073,106.5073,106.3045,106.3045,8313.0
2017-09-08 13:30:00,110.04,110.2,109.96,110.19,20426.0,106.2948,106.4494,106.2176,106.4397,20426.0
2017-09-08 14:00:00,110.18,110.47,110.11,110.39,14068.0,106.4301,106.7102,106.3624,106.6329,14068.0
2017-09-08 14:30:00,110.41,110.57,110.4,110.49,13040.0,106.6522,106.8068,106.6426,106.7295,13040.0
2017-09-08 15:00:00,110.47,110.83,110.46,110.59,22576.0,106.7102,107.0579,106.7005,106.8261,22576.0
2017-09-08 15:30:00,110.58,110.59,110.41,110.52,65358.0,106.8164,106.8261,106.6522,106.7585,65358.0
2017-09-11 09:30:00,111.44,112.77,110.44,111.91,50921.0,107.6472,108.9319,106.6812,108.1012,50921.0
2017-09-11 10:00:00,111.98,112.15,111.68,112.06,18312.0,108.1688,108.333,107.879,108.2461,18312.0
2017-09-11 10:30:00,112.06,112.11,111.64,111.97,22973.0,108.2461,108.2944,107.8404,108.1591,22973.0
2017-09-11 11:00:00,111.93,112.35,111.84,112.35,26368.0,108.1205,108.5262,108.0336,108.5262,26368.0
2017-09-11 11:30:00,112.37,112.57,112.24,112.57,26270.0,108.5455,108.7387,108.42,108.7387,26270.0
2017-09-11 12:00:00,112.53,112.6,112.41,112.5,24394.0,108.7001,108.7677,108.5842,108.6711,24394.0
2017-09-11 12:30:00,112.5,112.67,112.42,112.49,17069.0,108.6711,108.8353,108.5938,108.6614,17069.0
2017-09-11 13:00:00,112.55,112.59,112.44,112.52,19420.0,108.7194,108.758,108.6131,108.6904,19420.0
2017-09-11 13:30:00,112.56,112.6,112.37,112.37,20460.0,108.7291,108.7677,108.5455,108.5455,20460.0
2017-09-11 14:00:00,112.39,112.54,112.39,112.53,17656.0,108.5648,108.7097,108.5648,108.7001,17656.0
2017-09-11 14:30:00,112.56,112.72,112.55,112.58,22514.0,108.7291,108.8836,108.7194,108.7484,22514.0
2017-09-11 15:00:00,112.55,112.61,112.46,112.58,34269.0,108.7194,108.7774,108.6325,108.7484,34269.0
2017-09-11 15:30:00,112.59,112.67,112.47,112.62,92865.0,108.758,108.8353,108.6421,108.787,92865.0
2017-09-12 09:30:00,112.49,112.69,111.69,112.47,22095.0,108.6614,108.8546,107.8887,108.6421,22095.0
2017-09-12 10:00:00,112.55,112.56,112.1,112.3,26549.0,108.7194,108.7291,108.2847,108.4779,26549.0
2017-09-12 10:30:00,112.36,112.48,112.08,112.24,23195.0,108.5359,108.6518,108.2654,108.42,23195.0
2017-09-12 11:00:00,112.21,112.5,112.05,112.2,18101.0,108.391,108.6711,108.2364,108.3813,18101.0
2017-09-12 11:30:00,112.18,112.37,112.04,112.04,16817.0,108.362,108.5455,108.2268,108.2268,16817.0
2017-09-12 12:00:00,112.01,112.29,112.01,112.16,13339.0,108.1978,108.4683,108.1978,108.3427,13339.0
2017-09-12 12:30:00,112.15,112.32,112.09,112.29,20583.0,108.333,108.4972,108.2751,108.4683,20583.0
2017-09-12 13:00:00,112.31,112.34,112.16,112.31,19195.0,108.4876,108.5165,108.3427,108.4876,19195.0
2017-09-12 13:30:00,112.28,112.32,112.13,112.2,16051.0,108.4586,108.4972,108.3137,108.3813,16051.0
2017-09-12 14:00:00,112.22,112.34,112.09,112.09,22320.0,108.4006,108.5165,108.2751,108.2751,22320.0
2017-09-12 14:30:00,112.17,112.49,112.17,112.43,28590.0,108.3523,108.6614,108.3523,108.6035,28590.0
2017-09-12 15:00:00,112.41,112.57,112.31,112.57,23393.0,108.5842,108.7387,108.4876,108.7387,23393.0
2017-09-12 15:30:00,112.55,112.57,112.31,112.48,89317.0,108.7194,108.7387,108.4876,108.6518,89317.0
2017-09-13 09:30:00,112.47,112.6,111.64,111.64,11283.0,108.6421,108.7677,107.8404,107.8404,11283.0
2017-09-13 10:00:00,111.65,111.95,111.65,111.77,7610.0,107.85,108.1398,107.85,107.9659,7610.0
2017-09-13 10:30:00,111.82,111.95,111.65,111.91,8629.0,108.0142,108.1398,107.85,108.1012,8629.0
2017-09-13 11:00:00,111.86,111.94,111.71,111.76,8136.0,108.0529,108.1302,107.908,107.9563,8136.0
2017-09-13 11:30:00,111.8,111.93,111.53,111.62,14513.0,107.9949,108.1205,107.7341,107.8211,14513.0
2017-09-13 12:00:00,111.64,111.68,111.57,111.63,17072.0,107.8404,107.879,107.7728,107.8307,17072.0
2017-09-13 12:30:00,111.63,111.82,111.57,111.69,12670.0,107.8307,108.0142,107.7728,107.8887,12670.0
2017-09-13 13:00:00,111.66,111.77,111.54,111.7,10967.0,107.8597,107.9659,107.7438,107.8983,10967.0
2017-09-13 13:30:00,111.68,111.77,111.65,111.72,6595.0,107.879,107.9659,107.85,107.9177,6595.0
2017-09-13 14:00:00,111.66,111.72,111.29,111.33,11949.0,107.8597,107.9177,107.5023,107.5409,11949.0
2017-09-13 14:30:00,111.32,111.67,111.25,111.59,9849.0,107.5313,107.8694,107.4636,107.7921,9849.0
2017-09-13 15:00:00,111.59,111.68,111.46,111.47,13141.0,107.7921,107.879,107.6665,107.6762,13141.0
2017-09-13 15:30:00,111.48,111.58,111.36,111.54,39830.0,107.6858,107.7824,107.5699,107.7438,39830.0
2017-09-14 09:30:00,111.5,111.84,110.46,110.57,17536.0,107.7051,108.0336,106.7005,106.8068,17536.0
2017-09-14 10:00:00,110.55,111.16,110.51,111.05,15220.0,106.7875,107.3767,106.7488,107.2705,15220.0
2017-09-14 10:30:00,110.98,111.39,110.72,111.15,27428.0,107.2028,107.5989,106.9517,107.367,27428.0
2017-09-14 11:00:00,111.19,111.58,111.19,111.58,10710.0,107.4057,107.7824,107.4057,107.7824,10710.0
2017-09-14 11:30:00,111.61,111.61,111.26,111.36,9956.0,107.8114,107.8114,107.4733,107.5699,9956.0
2017-09-14 12:00:00,111.39,111.43,111.12,111.25,16518.0,107.5989,107.6375,107.3381,107.4636,16518.0
2017-09-14 12:30:00,111.21,111.33,111.13,111.32,14449.0,107.425,107.5409,107.3477,107.5313,14449.0
2017-09-14 13:00:00,111.31,111.33,111.11,111.19,9525.0,107.5216,107.5409,107.3284,107.4057,9525.0
2017-09-14 13:30:00,111.25,111.31,111.01,111.3,7866.0,107.4636,107.5216,107.2318,107.5119,7866.0
2017-09-14 14:00:00,111.31,111.47,111.25,111.26,36923.0,107.5216,107.6762,107.4636,107.4733,36923.0
2017-09-14 14:30:00,111.27,111.43,111.16,111.41,15218.0,107.483,107.6375,107.3767,107.6182,15218.0
2017-09-14 15:00:00,111.44,111.63,111.42,111.62,12304.0,107.6472,107.8307,107.6279,107.8211,12304.0
2017-09-14 15:30:00,111.63,111.83,111.47,111.58,59403.0,107.8307,108.0239,107.6762,107.7824,59403.0
2017-09-15 09:30:00,111.56,111.7,110.85,110.85,90573.0,107.7631,107.8983,107.0773,107.0773,90573.0
2017-09-15 10:00:00,110.8,111.49,110.41,111.48,34407.0,107.029,107.6955,106.6522,107.6858,34407.0
2017-09-15 10:30:00,111.32,111.42,110.95,111.11,14341.0,107.5313,107.6279,107.1739,107.3284,14341.0
2017-09-15 11:00:00,111.04,111.04,110.71,110.85,9107.0,107.2608,107.2608,106.942,107.0773,9107.0
2017-09-15 11:30:00,110.83,110.97,110.65,110.93,9034.0,107.0579,107.1932,106.8841,107.1545,9034.0
2017-09-15 12:00:00,110.87,110.94,110.64,110.64,6639.0,107.0966,107.1642,106.8744,106.8744,6639.0
2017-09-15 12:30:00,110.74,110.8,110.54,110.58,17584.0,106.971,107.029,106.7778,106.8164,17584.0
2017-09-15 13:00:00,110.62,110.62,110.39,110.41,6946.0,106.8551,106.8551,106.6329,106.6522,6946.0
2017-09-15 13:30:00,110.43,110.53,110.21,110.23,9384.0,106.6716,106.7682,106.459,106.4784,9384.0
2017-09-15 14:00:00,110.23,110.42,110.23,110.42,7644.0,106.4784,106.6619,106.4784,106.6619,7644.0
2017-09-15 14:30:00,110.47,110.47,110.28,110.38,8863.0,106.7102,106.7102,106.5267,106.6233,8863.0
2017-09-15 15:00:00,110.38,110.39,110.15,110.25,16227.0,106.6233,106.6329,106.4011,106.4977,16227.0
2017-09-15 15:30:00,110.23,110.71,110.23,110.67,73005.0,106.4784,106.942,106.4784,106.9034,73005.0
2017-09-18 09:30:00,110.89,110.89,109.97,110.61,111580.0,107.1159,107.1159,106.2272,106.8454,111580.0
2017-09-18 10:00:00,110.65,110.99,110.57,110.57,9608.0,106.8841,107.2125,106.8068,106.8068,9608.0
2017-09-18 10:30:00,110.51,110.51,110.04,110.17,9836.0,106.7488,106.7488,106.2948,106.4204,9836.0
2017-09-18 11:00:00,110.14,110.32,110.05,110.14,16460.0,106.3914,106.5653,106.3045,106.3914,16460.0
2017-09-18 11:30:00,110.16,110.16,109.02,109.16,166752.0,106.4107,106.4107,105.3095,105.4448,166752.0
2017-09-18 12:00:00,109.23,109.31,108.93,108.93,10118.0,105.5124,105.5897,105.2226,105.2226,10118.0
2017-09-18 12:30:00,108.94,109.15,108.9,109.14,7710.0,105.2323,105.4351,105.1936,105.4255,7710.0
2017-09-18 13:00:00,109.12,109.25,108.94,108.99,16247.0,105.4061,105.5317,105.2323,105.2806,16247.0
2017-09-18 13:30:00,108.95,109.11,108.86,108.98,9396.0,105.2419,105.3965,105.155,105.2709,9396.0
2017-09-18 14:00:00,108.96,109.03,108.59,108.62,19962.0,105.2516,105.3192,104.8942,104.9232,19962.0
2017-09-18 14:30:00,108.6,108.74,108.23,108.64,46186.0,104.9038,105.0391,104.5464,104.9425,46186.0
2017-09-18 15:00:00,108.64,108.87,108.64,108.81,34540.0,104.9425,105.1646,104.9425,105.1067,34540.0
2017-09-18 15:30:00,108.82,109.11,108.8,108.94,69328.0,105.1164,105.3965,105.097,105.2323,69328.0
2017-09-19 09:30:00,108.93,109.04,107.77,108.22,21013.0,105.2226,105.3289,104.1021,104.5368,21013.0
2017-09-19 10:00:00,108.25,108.33,107.1,107.18,32026.0,104.5658,104.643,103.4549,103.5322,32026.0
2017-09-19 10:30:00,107.17,107.26,106.82,107.12,19477.0,103.5225,103.6094,103.1844,103.4742,19477.0
2017-09-19 11:00:00,107.15,107.47,106.91,107.01,28192.0,103.5032,103.8123,103.2714,103.368,28192.0
2017-09-19 11:30:00,107.0,107.52,106.97,107.43,20136.0,103.3583,103.8606,103.3293,103.7737,20136.0
2017-09-19 12:00:00,107.37,107.75,107.28,107.57,17668.0,103.7157,104.0828,103.6288,103.9089,17668.0
2017-09-19 12:30:00,107.57,107.97,107.5,107.88,30530.0,103.9089,104.2953,103.8413,104.2083,30530.0
2017-09-19 13:00:00,107.89,107.96,107.5,107.58,21728.0,104.218,104.2856,103.8413,103.9186,21728.0
2017-09-19 13:30:00,107.64,107.88,107.54,107.65,21442.0,103.9765,104.2083,103.8799,103.9862,21442.0
2017-09-19 14:00:00,107.68,107.78,107.26,107.73,60893.0,104.0152,104.1117,103.6094,104.0634,60893.0
2017-09-19 14:30:00,107.76,108.33,107.7,107.99,37119.0,104.0924,104.643,104.0345,104.3146,37119.0
2017-09-19 15:00:00,107.96,108.29,107.88,107.88,59823.0,104.2856,104.6044,104.2083,104.2083,59823.0
2017-09-19 15:30:00,107.9,108.29,107.85,107.97,82002.0,104.2277,104.6044,104.1794,104.2953,82002.0
2017-09-20 09:30:00,107.91,108.68,107.63,108.68,12448.0,104.2373,104.9811,103.9669,104.9811,12448.0
2017-09-20 10:00:00,108.55,108.82,108.28,108.58,18444.0,104.8555,105.1164,104.5947,104.8845,18444.0
2017-09-20 10:30:00,108.57,109.14,108.5,109.14,18813.0,104.8749,105.4255,104.8072,105.4255,18813.0
2017-09-20 11:00:00,109.1,109.12,108.79,108.83,15895.0,105.3868,105.4061,105.0874,105.126,15895.0
2017-09-20 11:30:00,108.79,109.07,108.75,109.05,18677.0,105.0874,105.3578,105.0487,105.3385,18677.0
2017-09-20 12:00:00,109.0,109.18,108.93,109.06,15260.0,105.2902,105.4641,105.2226,105.3482,15260.0
2017-09-20 12:30:00,109.08,109.25,109.06,109.18,8399.0,105.3675,105.5317,105.3482,105.4641,8399.0
2017-09-20 13:00:00,109.16,109.44,109.06,109.42,91930.0,105.4448,105.7152,105.3482,105.6959,91930.0
2017-09-20 13:30:00,109.42,109.69,109.15,109.38,32021.0,105.6959,105.9567,105.4351,105.6573,32021.0
2017-09-20 14:00:00,109.3,109.33,109.0,109.19,29322.0,105.58,105.609,105.2902,105.4738,29322.0
2017-09-20 14:30:00,109.16,109.88,109.08,109.77,25453.0,105.4448,106.1403,105.3675,106.034,25453.0
2017-09-20 15:00:00,109.7,110.17,109.7,110.04,31301.0,105.9664,106.4204,105.9664,106.2948,31301.0
2017-09-20 15:30:00,110.06,110.17,109.95,110.15,64473.0,106.3141,106.4204,106.2079,106.4011,64473.0
2017-09-21 09:30:00,110.25,110.25,109.2,109.26,31275.0,106.4977,106.4977,105.4834,105.5414,31275.0
2017-09-21 10:00:00,109.22,109.36,108.71,109.06,67603.0,105.5027,105.638,105.0101,105.3482,67603.0
2017-09-21 10:30:00,109.0,109.18,108.76,108.92,23601.0,105.2902,105.4641,105.0584,105.2129,23601.0
2017-09-21 11:00:00,108.85,109.64,108.7,109.0,21483.0,105.1453,105.9084,105.0004,105.2902,21483.0
2017-09-21 11:30:00,109.07,109.32,108.9,109.32,14727.0,105.3578,105.5993,105.1936,105.5993,14727.0
2017-09-21 12:00:00,109.25,109.25,108.88,108.96,16609.0,105.5317,105.5317,105.1743,105.2516,16609.0
2017-09-21 12:30:00,108.93,109.11,108.82,108.98,59309.0,105.2226,105.3965,105.1164,105.2709,59309.0
2017-09-21 13:00:00,108.92,109.02,108.84,108.97,8568.0,105.2129,105.3095,105.1357,105.2612,8568.0
2017-09-21 13:30:00,108.86,108.95,108.75,108.82,8987.0,105.155,105.2419,105.0487,105.1164,8987.0
2017-09-21 14:00:00,108.82,108.83,108.35,108.39,21756.0,105.1164,105.126,104.6623,104.701,21756.0
2017-09-21 14:30:00,108.38,108.49,108.27,108.31,16744.0,104.6913,104.7976,104.5851,104.6237,16744.0
2017-09-21 15:00:00,108.34,108.56,108.34,108.47,34954.0,104.6527,104.8652,104.6527,104.7783,34954.0
2017-09-21 15:30:00,108.45,108.67,108.33,108.44,104562.0,104.7589,104.9715,104.643,104.7493,104562.0
2017-09-22 09:30:00,108.87,109.52,108.75,109.52,15725.0,105.1646,105.7925,105.0487,105.7925,15725.0
2017-09-22 10:00:00,109.48,109.52,108.81,108.93,17605.0,105.7539,105.7925,105.1067,105.2226,17605.0
2017-09-22 10:30:00,108.89,108.98,108.64,108.71,14510.0,105.184,105.2709,104.9425,105.0101,14510.0
2017-09-22 11:00:00,108.7,109.07,108.69,108.86,9457.0,105.0004,105.3578,104.9908,105.155,9457.0
2017-09-22 11:30:00,108.87,108.98,108.62,108.85,10928.0,105.1646,105.2709,104.9232,105.1453,10928.0
2017-09-22 12:00:00,108.9,108.99,108.72,108.77,4256.0,105.1936,105.2806,105.0198,105.0681,4256.0
2017-09-22 12:30:00,108.75,108.83,108.67,108.67,4577.0,105.0487,105.126,104.9715,104.9715,4577.0
2017-09-22 13:00:00,108.7,108.73,108.52,108.54,15863.0,105.0004,105.0294,104.8266,104.8459,15863.0
2017-09-22 13:30:00,108.54,109.99,108.37,109.98,84850.0,104.8459,106.2465,104.6817,106.2369,84850.0
2017-09-22 14:00:00,109.91,109.92,109.26,109.52,124724.0,106.1693,106.1789,105.5414,105.7925,124724.0
2017-09-22 14:30:00,109.55,109.6,109.25,109.28,18171.0,105.8215,105.8698,105.5317,105.5607,18171.0
2017-09-22 15:00:00,109.34,109.62,109.27,109.56,25847.0,105.6187,105.8891,105.551,105.8312,25847.0
2017-09-22 15:30:00,109.58,109.58,109.27,109.27,56114.0,105.8505,105.8505,105.551,105.551,56114.0
2017-09-25 09:30:00,108.91,109.98,108.91,109.2,23940.0,105.2033,106.2369,105.2033,105.4834,23940.0
2017-09-25 10:00:00,109.16,109.44,108.47,108.75,22179.0,105.4448,105.7152,104.7783,105.0487,22179.0
2017-09-25 10:30:00,108.77,109.09,108.62,108.66,18034.0,105.0681,105.3772,104.9232,104.9618,18034.0
2017-09-25 11:00:00,108.62,108.73,108.46,108.73,11124.0,104.9232,105.0294,104.7686,105.0294,11124.0
2017-09-25 11:30:00,108.66,108.68,108.21,108.29,19380.0,104.9618,104.9811,104.5271,104.6044,19380.0
2017-09-25 12:00:00,108.28,108.32,108.0,108.16,15349.0,104.5947,104.6334,104.3243,104.4788,15349.0
2017-09-25 12:30:00,108.12,108.22,107.88,107.88,54683.0,104.4402,104.5368,104.2083,104.2083,54683.0
2017-09-25 13:00:00,107.93,108.0,107.73,107.77,13111.0,104.2566,104.3243,104.0634,104.1021,13111.0
2017-09-25 13:30:00,107.81,107.92,107.63,107.7,25727.0,104.1407,104.247,103.9669,104.0345,25727.0
2017-09-25 14:00:00,107.71,107.81,107.68,107.71,24271.0,104.0441,104.1407,104.0152,104.0441,24271.0
2017-09-25 14:30:00,107.7,107.77,107.66,107.76,29855.0,104.0345,104.1021,103.9958,104.0924,29855.0
2017-09-25 15:00:00,107.76,107.94,107.6,107.63,45929.0,104.0924,104.2663,103.9379,103.9669,45929.0
2017-09-25 15:30:00,107.61,107.89,107.59,107.86,112088.0,103.9475,104.218,103.9282,104.189,112088.0
2017-09-26 09:30:00,108.36,109.28,107.95,108.24,52332.0,104.672,105.5607,104.276,104.5561,52332.0
2017-09-26 10:00:00,108.19,108.91,107.96,108.47,66724.0,104.5078,105.2033,104.2856,104.7783,66724.0
2017-09-26 10:30:00,108.45,108.49,107.92,108.17,38296.0,104.7589,104.7976,104.247,104.4885,38296.0
2017-09-26 11:00:00,108.18,108.8,108.08,108.49,46632.0,104.4981,105.097,104.4015,104.7976,46632.0
2017-09-26 11:30:00,108.57,108.8,108.17,108.64,36070.0,104.8749,105.097,104.4885,104.9425,36070.0
2017-09-26 12:00:00,108.64,109.02,108.58,108.92,38665.0,104.9425,105.3095,104.8845,105.2129,38665.0
2017-09-26 12:30:00,108.91,108.95,108.31,108.31,16980.0,105.2033,105.2419,104.6237,104.6237,16980.0
2017-09-26 13:00:00,108.27,108.6,108.16,108.36,22421.0,104.5851,104.9038,104.4788,104.672,22421.0
2017-09-26 13:30:00,108.36,108.54,108.27,108.44,21291.0,104.672,104.8459,104.5851,104.7493,21291.0
2017-09-26 14:00:00,108.42,108.73,108.39,108.59,17356.0,104.73,105.0294,104.701,104.8942,17356.0
2017-09-26 14:30:00,108.56,108.84,108.48,108.84,22922.0,104.8652,105.1357,104.7879,105.1357,22922.0
2017-09-26 15:00:00,108.82,109.04,108.79,108.91,49144.0,105.1164,105.3289,105.0874,105.2033,49144.0
2017-09-26 15:30:00,108.91,109.06,108.86,108.99,101184.0,105.2033,105.3482,105.155,105.2806,101184.0
2017-09-27 09:30:00,109.3,110.09,109.02,109.39,17300.0,105.58,106.3431,105.3095,105.667,17300.0
2017-09-27 10:00:00,109.45,109.61,109.24,109.24,28087.0,105.7249,105.8795,105.5221,105.5221,28087.0
2017-09-27 10:30:00,109.36,109.43,108.62,108.95,25607.0,105.638,105.7056,104.9232,105.2419,25607.0
2017-09-27 11:00:00,108.92,109.05,108.63,108.63,25534.0,105.2129,105.3385,104.9328,104.9328,25534.0
2017-09-27 11:30:00,108.67,108.79,108.32,108.5,23504.0,104.9715,105.0874,104.6334,104.8072,23504.0
2017-09-27 12:00:00,108.5,108.53,108.3,108.46,23233.0,104.8072,104.8362,104.614,104.7686,23233.0
2017-09-27 12:30:00,108.49,108.58,108.31,108.51,52735.0,104.7976,104.8845,104.6237,104.8169,52735.0
2017-09-27 13:00:00,108.51,109.24,108.49,109.23,51539.0,104.8169,105.5221,104.7976,105.5124,51539.0
2017-09-27 13:30:00,109.18,109.22,108.98,108.99,16932.0,105.4641,105.5027,105.2709,105.2806,16932.0
2017-09-27 14:00:00,108.99,109.28,108.96,109.18,31399.0,105.2806,105.5607,105.2516,105.4641,31399.0
2017-09-27 14:30:00,109.14,109.26,108.9,109.26,37811.0,105.4255,105.5414,105.1936,105.5414,37811.0
2017-09-27 15:00:00,109.24,109.61,109.24,109.5,32224.0,105.5221,105.8795,105.5221,105.7732,32224.0
2017-09-27 15:30:00,109.49,109.85,109.48,109.78,112898.0,105.7635,106.1113,105.7539,106.0437,112898.0
2017-09-28 09:30:00,109.62,109.99,109.44,109.58,14469.0,105.8891,106.2465,105.7152,105.8505,14469.0
2017-09-28 10:00:00,109.55,109.84,109.25,109.49,31826.0,105.8215,106.1016,105.5317,105.7635,31826.0
2017-09-28 10:30:00,109.4,109.4,109.13,109.21,31460.0,105.6766,105.6766,105.4158,105.4931,31460.0
2017-09-28 11:00:00,109.22,109.23,108.76,108.92,34217.0,105.5027,105.5124,105.0584,105.2129,34217.0
2017-09-28 11:30:00,108.93,109.01,108.7,108.78,17055.0,105.2226,105.2999,105.0004,105.0777,17055.0
2017-09-28 12:00:00,108.76,109.13,108.76,109.06,17353.0,105.0584,105.4158,105.0584,105.3482,17353.0
2017-09-28 12:30:00,109.09,109.24,109.02,109.1,14491.0,105.3772,105.5221,105.3095,105.3868,14491.0
2017-09-28 13:00:00,109.11,109.48,109.09,109.3,16087.0,105.3965,105.7539,105.3772,105.58,16087.0
2017-09-28 13:30:00,109.32,109.59,109.25,109.37,28894.0,105.5993,105.8601,105.5317,105.6476,28894.0
2017-09-28 14:00:00,109.36,109.61,109.32,109.46,21109.0,105.638,105.8795,105.5993,105.7346,21109.0
2017-09-28 14:30:00,109.45,109.56,109.41,109.55,17988.0,105.7249,105.8312,105.6863,105.8215,17988.0
2017-09-28 15:00:00,109.57,109.77,109.47,109.63,33281.0,105.8408,106.034,105.7442,105.8988,33281.0
2017-09-28 15:30:00,109.64,109.8,109.58,109.73,88107.0,105.9084,106.063,105.8505,105.9954,88107.0
2017-09-29 09:30:00,109.53,110.72,109.53,110.13,18009.0,105.8022,106.9517,105.8022,106.3818,18009.0
2017-09-29 10:00:00,110.11,110.6,110.06,110.33,21521.0,106.3624,106.8358,106.3141,106.575,21521.0
2017-09-29 10:30:00,110.21,110.43,110.11,110.25,23473.0,106.459,106.6716,106.3624,106.4977,23473.0
2017-09-29 11:00:00,110.23,110.69,110.22,110.65,27214.0,106.4784,106.9227,106.4687,106.8841,27214.0
2017-09-29 11:30:00,110.63,110.7,110.4,110.51,21756.0,106.8647,106.9324,106.6426,106.7488,21756.0
2017-09-29 12:00:00,110.51,110.64,110.39,110.49,13663.0,106.7488,106.8744,106.6329,106.7295,13663.0
2017-09-29 12:30:00,110.51,110.61,110.22,110.58,22132.0,106.7488,106.8454,106.4687,106.8164,22132.0
2017-09-29 13:00:00,110.53,110.58,110.37,110.37,23291.0,106.7682,106.8164,106.6136,106.6136,23291.0
2017-09-29 13:30:00,110.35,110.6,110.34,110.43,24826.0,106.5943,106.8358,106.5846,106.6716,24826.0
2017-09-29 14:00:00,110.42,110.46,110.19,110.21,14733.0,106.6619,106.7005,106.4397,106.459,14733.0
2017-09-29 14:30:00,110.21,110.45,110.14,110.39,9979.0,106.459,106.6909,106.3914,106.6329,9979.0
2017-09-29 15:00:00,110.42,110.49,110.13,110.13,38445.0,106.6619,106.7295,106.3818,106.3818,38445.0
2017-09-29 15:30:00,110.12,111.14,110.0,110.94,160599.0,106.3721,107.3574,106.2562,107.1642,160599.0
2017-10-02 09:30:00,111.07,112.75,111.07,112.48,43188.0,107.2898,108.9126,107.2898,108.6518,43188.0
2017-10-02 10:00:00,112.47,112.57,112.07,112.14,53185.0,108.6421,108.7387,108.2557,108.3234,53185.0
2017-10-02 10:30:00,112.21,112.32,111.56,111.62,47519.0,108.391,108.4972,107.7631,107.8211,47519.0
2017-10-02 11:00:00,111.67,111.94,111.35,111.94,43087.0,107.8694,108.1302,107.5602,108.1302,43087.0
2017-10-02 11:30:00,111.94,111.94,111.55,111.75,24375.0,108.1302,108.1302,107.7534,107.9466,24375.0
2017-10-02 12:00:00,111.78,112.21,111.78,112.15,24096.0,107.9756,108.391,107.9756,108.333,24096.0
2017-10-02 12:30:00,112.12,112.33,111.96,112.25,51012.0,108.304,108.5069,108.1495,108.4296,51012.0
2017-10-02 13:00:00,112.25,112.35,111.97,111.99,10405.0,108.4296,108.5262,108.1591,108.1785,10405.0
2017-10-02 13:30:00,112.03,112.13,111.94,111.98,14879.0,108.2171,108.3137,108.1302,108.1688,14879.0
2017-10-02 14:00:00,111.97,112.4,111.95,112.18,30080.0,108.1591,108.5745,108.1398,108.362,30080.0
2017-10-02 14:30:00,112.15,112.39,112.05,112.32,37054.0,108.333,108.5648,108.2364,108.4972,37054.0
2017-10-02 15:00:00,112.35,112.35,112.2,112.26,34249.0,108.5262,108.5262,108.3813,108.4393,34249.0
2017-10-02 15:30:00,112.25,112.28,111.87,112.22,137995.0,108.4296,108.4586,108.0625,108.4006,137995.0
2017-10-03 09:30:00,112.25,112.59,111.71,111.76,27723.0,108.4296,108.758,107.908,107.9563,27723.0
2017-10-03 10:00:00,111.69,111.69,111.27,111.28,9977.0,107.8887,107.8887,107.483,107.4926,9977.0
2017-10-03 10:30:00,111.29,111.32,110.92,111.1,7908.0,107.5023,107.5313,107.1449,107.3188,7908.0
2017-10-03 11:00:00,111.14,111.44,111.02,111.44,15880.0,107.3574,107.6472,107.2415,107.6472,15880.0
2017-10-03 11:30:00,111.44,112.34,111.43,112.17,42327.0,107.6472,108.5165,107.6375,108.3523,42327.0
2017-10-03 12:00:00,112.24,112.32,112.1,112.13,11162.0,108.42,108.4972,108.2847,108.3137,11162.0
2017-10-03 12:30:00,112.12,112.57,112.11,112.39,9550.0,108.304,108.7387,108.2944,108.5648,9550.0
2017-10-03 13:00:00,112.43,112.47,112.16,112.41,14296.0,108.6035,108.6421,108.3427,108.5842,14296.0
2017-10-03 13:30:00,112.4,112.46,112.19,112.2,22958.0,108.5745,108.6325,108.3717,108.3813,22958.0
2017-10-03 14:00:00,112.18,112.45,112.16,112.35,16497.0,108.362,108.6228,108.3427,108.5262,16497.0
2017-10-03 14:30:00,112.34,112.54,112.22,112.54,20483.0,108.5165,108.7097,108.4006,108.7097,20483.0
2017-10-03 15:00:00,112.55,112.62,112.42,112.62,22699.0,108.7194,108.787,108.5938,108.787,22699.0
2017-10-03 15:30:00,112.61,112.74,112.51,112.62,64529.0,108.7774,108.9029,108.6808,108.787,64529.0
2017-10-04 09:30:00,112.9,113.99,112.22,112.39,22895.0,109.0575,110.1104,108.4006,108.5648,22895.0
2017-10-04 10:00:00,112.37,112.44,111.99,112.42,18795.0,108.5455,108.6131,108.1785,108.5938,18795.0
2017-10-04 10:30:00,112.48,112.71,112.39,112.4,67518.0,108.6518,108.874,108.5648,108.5745,67518.0
2017-10-04 11:00:00,112.59,112.64,112.34,112.52,11568.0,108.758,108.8063,108.5165,108.6904,11568.0
2017-10-04 11:30:00,112.47,112.69,112.32,112.69,14937.0,108.6421,108.8546,108.4972,108.8546,14937.0
2017-10-04 12:00:00,112.7,112.7,112.47,112.65,12985.0,108.8643,108.8643,108.6421,108.816,12985.0
2017-10-04 12:30:00,112.65,112.68,112.26,112.52,17619.0,108.816,108.845,108.4393,108.6904,17619.0
2017-10-04 13:00:00,112.45,112.55,112.4,112.4,12240.0,108.6228,108.7194,108.5745,108.5745,12240.0
2017-10-04 13:30:00,112.41,112.44,111.98,112.07,24852.0,108.5842,108.6131,108.1688,108.2557,24852.0
2017-10-04 14:00:00,112.05,112.22,112.02,112.07,16689.0,108.2364,108.4006,108.2074,108.2557,16689.0
2017-10-04 14:30:00,112.06,112.17,112.04,112.12,17301.0,108.2461,108.3523,108.2268,108.304,17301.0
2017-10-04 15:00:00,112.14,112.28,112.07,112.14,26713.0,108.3234,108.4586,108.2557,108.3234,26713.0
2017-10-04 15:30:00,112.15,112.16,111.7,112.09,94121.0,108.333,108.3427,107.8983,108.2751,94121.0
2017-10-05 09:30:00,111.92,112.61,111.86,112.55,15207.0,108.1108,108.7774,108.0529,108.7194,15207.0
2017-10-05 10:00:00,112.53,112.66,112.1,112.36,13134.0,108.7001,108.8257,108.2847,108.5359,13134.0
2017-10-05 10:30:00,112.4,112.45,112.0,112.22,15152.0,108.5745,108.6228,108.1881,108.4006,15152.0
2017-10-05 11:00:00,112.23,112.38,112.03,112.21,8973.0,108.4103,108.5552,108.2171,108.391,8973.0
2017-10-05 11:30:00,112.2,112.61,112.14,112.47,28233.0,108.3813,108.7774,108.3234,108.6421,28233.0
2017-10-05 12:00:00,112.5,112.6,112.34,112.34,23945.0,108.6711,108.7677,108.5165,108.5165,23945.0
2017-10-05 12:30:00,112.28,112.4,112.17,112.37,15786.0,108.4586,108.5745,108.3523,108.5455,15786.0
2017-10-05 13:00:00,112.4,112.51,112.39,112.42,10857.0,108.5745,108.6808,108.5648,108.5938,10857.0
2017-10-05 13:30:00,112.41,112.79,112.4,112.63,73776.0,108.5842,108.9512,108.5745,108.7967,73776.0
2017-10-05 14:00:00,112.68,112.86,112.56,112.56,33833.0,108.845,109.0189,108.7291,108.7291,33833.0
2017-10-05 14:30:00,112.55,112.59,112.38,112.41,14348.0,108.7194,108.758,108.5552,108.5842,14348.0
2017-10-05 15:00:00,112.42,112.46,112.12,112.12,24917.0,108.5938,108.6325,108.304,108.304,24917.0
2017-10-05 15:30:00,112.11,112.25,111.96,112.08,88295.0,108.2944,108.4296,108.1495,108.2654,88295.0
2017-10-06 09:30:00,111.79,112.57,111.79,111.83,41829.0,107.9853,108.7387,107.9853,108.0239,41829.0
2017-10-06 10:00:00,111.89,112.17,111.33,111.53,33072.0,108.0819,108.3523,107.5409,107.7341,33072.0
2017-10-06 10:30:00,111.51,111.67,111.07,111.19,21415.0,107.7148,107.8694,107.2898,107.4057,21415.0
2017-10-06 11:00:00,111.18,111.49,111.03,111.49,28692.0,107.396,107.6955,107.2511,107.6955,28692.0
2017-10-06 11:30:00,111.45,111.67,111.1,111.3,20596.0,107.6568,107.8694,107.3188,107.5119,20596.0
2017-10-06 12:00:00,111.29,111.29,110.5,110.56,15538.0,107.5023,107.5023,106.7392,106.7971,15538.0
2017-10-06 12:30:00,110.56,110.85,110.43,110.85,13167.0,106.7971,107.0773,106.6716,107.0773,13167.0
2017-10-06 13:00:00,110.83,110.9,110.74,110.8,11380.0,107.0579,107.1256,106.971,107.029,11380.0
2017-10-06 13:30:00,110.86,110.96,110.65,110.74,12919.0,107.0869,107.1835,106.8841,106.971,12919.0
2017-10-06 14:00:00,110.71,110.85,110.62,110.83,12664.0,106.942,107.0773,106.8551,107.0579,12664.0
2017-10-06 14:30:00,110.86,110.94,110.51,110.53,23657.0,107.0869,107.1642,106.7488,106.7682,23657.0
2017-10-06 15:00:00,110.55,110.66,110.33,110.44,65677.0,106.7875,106.8937,106.575,106.6812,65677.0
2017-10-06 15:30:00,110.44,110.5,109.94,110.1,157169.0,106.6812,106.7392,106.1982,106.3528,157169.0
2017-10-09 09:30:00,109.99,109.99,108.43,108.7,32719.0,106.2465,106.2465,104.7396,105.0004,32719.0
2017-10-09 10:00:00,108.66,108.66,107.38,107.51,57430.0,104.9618,104.9618,103.7254,103.8509,57430.0
2017-10-09 10:30:00,107.51,107.87,106.73,106.89,44915.0,103.8509,104.1987,103.0975,103.252,44915.0
2017-10-09 11:00:00,106.83,107.39,106.83,107.26,61912.0,103.1941,103.735,103.1941,103.6094,61912.0
2017-10-09 11:30:00,107.3,107.47,106.93,107.19,49516.0,103.6481,103.8123,103.2907,103.5418,49516.0
2017-10-09 12:00:00,107.22,107.27,107.03,107.13,19834.0,103.5708,103.6191,103.3873,103.4839,19834.0
2017-10-09 12:30:00,107.18,107.22,107.03,107.07,76718.0,103.5322,103.5708,103.3873,103.4259,76718.0
2017-10-09 13:00:00,107.09,107.31,107.01,107.12,25686.0,103.4452,103.6577,103.368,103.4742,25686.0
2017-10-09 13:30:00,107.11,107.25,107.01,107.04,38385.0,103.4645,103.5998,103.368,103.3969,38385.0
2017-10-09 14:00:00,107.04,107.11,106.94,107.0,34249.0,103.3969,103.4645,103.3003,103.3583,34249.0
2017-10-09 14:30:00,107.0,107.1,106.96,107.03,23513.0,103.3583,103.4549,103.3197,103.3873,23513.0
2017-10-09 15:00:00,107.05,107.08,106.89,107.05,31629.0,103.4066,103.4356,103.252,103.4066,31629.0
2017-10-09 15:30:00,107.04,107.18,106.93,107.15,128837.0,103.3969,103.5322,103.2907,103.5032,128837.0
2017-10-10 09:30:00,107.4,108.49,106.82,107.2,41298.0,103.7447,104.7976,103.1844,103.5515,41298.0
2017-10-10 10:00:00,107.01,107.2,106.73,106.89,43307.0,103.368,103.5515,103.0975,103.252,43307.0
2017-10-10 10:30:00,106.86,107.15,106.55,106.63,44036.0,103.2231,103.5032,102.9236,103.0009,44036.0
2017-10-10 11:00:00,106.65,107.05,106.65,106.69,51439.0,103.0202,103.4066,103.0202,103.0588,51439.0
2017-10-10 11:30:00,106.7,106.7,106.25,106.51,29439.0,103.0685,103.0685,102.6338,102.885,29439.0
2017-10-10 12:00:00,106.54,106.57,106.1,106.24,30903.0,102.9139,102.9429,102.4889,102.6242,30903.0
2017-10-10 12:30:00,106.28,106.3,105.96,106.0,27866.0,102.6628,102.6821,102.3537,102.3923,27866.0
2017-10-10 13:00:00,106.01,106.44,106.01,106.16,35264.0,102.402,102.8174,102.402,102.5469,35264.0
2017-10-10 13:30:00,106.25,106.31,105.92,106.05,17475.0,102.6338,102.6918,102.3151,102.4406,17475.0
2017-10-10 14:00:00,106.06,106.07,105.67,105.71,22023.0,102.4503,102.4599,102.0736,102.1122,22023.0
2017-10-10 14:30:00,105.76,106.12,105.57,106.02,77451.0,102.1605,102.5082,101.977,102.4116,77451.0
2017-10-10 15:00:00,106.04,106.34,105.91,106.34,43743.0,102.431,102.7208,102.3054,102.7208,43743.0
2017-10-10 15:30:00,106.34,106.58,106.22,106.57,111015.0,102.7208,102.9526,102.6048,102.9429,111015.0
2017-10-11 09:30:00,106.49,107.79,106.49,107.3,40199.0,102.8657,104.1214,102.8657,103.6481,40199.0
2017-10-11 10:00:00,107.34,107.4,106.98,107.21,30114.0,103.6867,103.7447,103.339,103.5611,30114.0
2017-10-11 10:30:00,107.24,107.4,107.02,107.07,17039.0,103.5901,103.7447,103.3776,103.4259,17039.0
2017-10-11 11:00:00,107.03,107.32,106.99,107.32,13977.0,103.3873,103.6674,103.3486,103.6674,13977.0
2017-10-11 11:30:00,107.34,107.62,107.29,107.48,14420.0,103.6867,103.9572,103.6384,103.822,14420.0
2017-10-11 12:00:00,107.45,107.49,107.28,107.43,14115.0,103.793,103.8316,103.6288,103.7737,14115.0
2017-10-11 12:30:00,107.39,107.59,107.39,107.47,20438.0,103.735,103.9282,103.735,103.8123,20438.0
2017-10-11 13:00:00,107.51,107.64,107.48,107.56,13586.0,103.8509,103.9765,103.822,103.8992,13586.0
2017-10-11 13:30:00,107.5,107.57,107.42,107.52,18405.0,103.8413,103.9089,103.764,103.8606,18405.0
2017-10-11 14:00:00,107.5,107.86,107.37,107.38,222572.0,103.8413,104.189,103.7157,103.7254,222572.0
2017-10-11 14:30:00,107.33,107.74,107.21,107.54,57546.0,103.6771,104.0731,103.5611,103.8799,57546.0
2017-10-11 15:00:00,107.54,107.86,107.53,107.79,35798.0,103.8799,104.189,103.8703,104.1214,35798.0
2017-10-11 15:30:00,107.78,107.83,107.59,107.72,91826.0,104.1117,104.16,103.9282,104.0538,91826.0
2017-10-12 09:30:00,107.45,107.49,105.37,105.68,233254.0,103.793,103.8316,101.7838,102.0832,233254.0
2017-10-12 10:00:00,105.66,106.3,105.22,106.15,38601.0,102.0639,102.6821,101.6389,102.5372,38601.0
2017-10-12 10:30:00,106.2,106.45,105.48,105.68,43278.0,102.5855,102.827,101.89,102.0832,43278.0
2017-10-12 11:00:00,105.73,106.17,105.7,105.93,40050.0,102.1315,102.5565,102.1025,102.3247,40050.0
2017-10-12 11:30:00,105.92,106.38,105.72,106.38,38939.0,102.3151,102.7594,102.1219,102.7594,38939.0
2017-10-12 12:00:00,106.36,106.36,105.74,105.74,58144.0,102.7401,102.7401,102.1412,102.1412,58144.0
2017-10-12 12:30:00,105.73,105.83,105.52,105.55,56210.0,102.1315,102.2281,101.9287,101.9576,56210.0
2017-10-12 13:00:00,105.57,105.71,105.48,105.55,26101.0,101.977,102.1122,101.89,101.9576,26101.0
2017-10-12 13:30:00,105.57,105.93,105.54,105.85,34507.0,101.977,102.3247,101.948,102.2474,34507.0
2017-10-12 14:00:00,105.85,105.99,105.71,105.86,45651.0,102.2474,102.3827,102.1122,102.2571,45651.0
2017-10-12 14:30:00,105.84,105.92,105.62,105.85,47489.0,102.2378,102.3151,102.0253,102.2474,47489.0
2017-10-12 15:00:00,105.89,106.12,105.85,105.95,61246.0,102.2861,102.5082,102.2474,102.344,61246.0
2017-10-12 15:30:00,105.94,106.09,105.82,105.9,122580.0,102.3344,102.4793,102.2185,102.2957,122580.0
2017-10-13 09:30:00,102.9,104.73,101.26,104.07,217981.0,99.3978,101.1656,97.8137,100.528,217981.0
2017-10-13 10:00:00,103.95,104.63,103.81,104.58,99586.0,100.4121,101.069,100.2769,101.0207,99586.0
2017-10-13 10:30:00,104.59,105.57,104.11,105.56,103962.0,101.0303,101.977,100.5667,101.9673,103962.0
2017-10-13 11:00:00,105.55,105.85,105.25,105.26,96563.0,101.9576,102.2474,101.6679,101.6775,96563.0
2017-10-13 11:30:00,105.15,105.67,105.0,105.53,52652.0,101.5713,102.0736,101.4264,101.9383,52652.0
2017-10-13 12:00:00,105.59,105.66,105.1,105.28,41615.0,101.9963,102.0639,101.523,101.6968,41615.0
2017-10-13 12:30:00,105.27,105.97,105.27,105.85,30395.0,101.6872,102.3633,101.6872,102.2474,30395.0
2017-10-13 13:00:00,105.89,106.06,105.82,106.06,27128.0,102.2861,102.4503,102.2185,102.4503,27128.0
2017-10-13 13:30:00,106.07,106.08,105.62,105.62,25635.0,102.4599,102.4696,102.0253,102.0253,25635.0
2017-10-13 14:00:00,105.66,105.79,105.38,105.43,32282.0,102.0639,102.1895,101.7934,101.8417,32282.0
2017-10-13 14:30:00,105.42,105.69,105.38,105.69,35647.0,101.8321,102.0929,101.7934,102.0929,35647.0
2017-10-13 15:00:00,105.7,105.7,105.42,105.48,46891.0,102.1025,102.1025,101.8321,101.89,46891.0
2017-10-13 15:30:00,105.48,105.73,105.42,105.52,147867.0,101.89,102.1315,101.8321,101.9287,147867.0
2017-10-16 09:30:00,105.26,105.84,104.86,105.65,46967.0,101.6775,102.2378,101.2911,102.0542,46967.0
2017-10-16 10:00:00,105.64,106.07,104.8,105.12,187078.0,102.0446,102.4599,101.2332,101.5423,187078.0
2017-10-16 10:30:00,105.06,105.76,105.05,105.54,52858.0,101.4843,102.1605,101.4747,101.948,52858.0
2017-10-16 11:00:00,105.5,105.67,105.07,105.07,53631.0,101.9093,102.0736,101.494,101.494,53631.0
2017-10-16 11:30:00,105.09,105.37,105.0,105.33,39964.0,101.5133,101.7838,101.4264,101.7451,39964.0
2017-10-16 12:00:00,105.36,105.52,104.81,105.15,38260.0,101.7741,101.9287,101.2428,101.5713,38260.0
2017-10-16 12:30:00,105.11,105.48,104.9,105.34,43650.0,101.5326,101.89,101.3298,101.7548,43650.0
2017-10-16 13:00:00,105.31,105.45,105.06,105.41,33763.0,101.7258,101.861,101.4843,101.8224,33763.0
2017-10-16 13:30:00,105.44,105.61,105.22,105.25,34646.0,101.8514,102.0156,101.6389,101.6679,34646.0
2017-10-16 14:00:00,105.24,105.5,105.23,105.47,39095.0,101.6582,101.9093,101.6485,101.8804,39095.0
2017-10-16 14:30:00,105.47,105.6,105.28,105.5,36119.0,101.8804,102.0059,101.6968,101.9093,36119.0
2017-10-16 15:00:00,105.54,105.66,105.32,105.49,78521.0,101.948,102.0639,101.7355,101.8997,78521.0
2017-10-16 15:30:00,105.47,105.69,105.47,105.58,135290.0,101.8804,102.0929,101.8804,101.9866,135290.0
2017-10-17 09:30:00,106.13,107.37,105.51,106.31,64441.0,102.5179,103.7157,101.919,102.6918,64441.0
2017-10-17 10:00:00,106.31,106.89,106.23,106.89,46381.0,102.6918,103.252,102.6145,103.252,46381.0
2017-10-17 10:30:00,106.84,106.94,106.59,106.85,37351.0,103.2037,103.3003,102.9622,103.2134,37351.0
2017-10-17 11:00:00,106.82,107.2,106.53,107.0,449347.0,103.1844,103.5515,102.9043,103.3583,449347.0
2017-10-17 11:30:00,107.02,107.02,106.44,106.69,24859.0,103.3776,103.3776,102.8174,103.0588,24859.0
2017-10-17 12:00:00,106.7,106.75,106.42,106.57,25479.0,103.0685,103.1168,102.798,102.9429,25479.0
2017-10-17 12:30:00,106.59,106.77,106.49,106.51,14820.0,102.9622,103.1361,102.8657,102.885,14820.0
2017-10-17 13:00:00,106.54,106.76,106.51,106.76,33400.0,102.9139,103.1265,102.885,103.1265,33400.0
2017-10-17 13:30:00,106.75,107.39,106.71,107.39,47054.0,103.1168,103.735,103.0782,103.735,47054.0
2017-10-17 14:00:00,107.48,109.1,107.48,108.02,117174.0,103.822,105.3868,103.822,104.3436,117174.0
2017-10-17 14:30:00,107.96,108.18,107.68,108.09,64524.0,104.2856,104.4981,104.0152,104.4112,64524.0
2017-10-17 15:00:00,108.13,108.43,107.85,108.04,59335.0,104.4498,104.7396,104.1794,104.3629,59335.0
2017-10-17 15:30:00,108.08,108.52,107.87,108.45,216983.0,104.4015,104.8266,104.1987,104.7589,216983.0
2017-10-18 09:30:00,108.76,109.5,108.63,109.12,31823.0,105.0584,105.7732,104.9328,105.4061,31823.0
2017-10-18 10:00:00,109.17,109.74,109.14,109.73,38934.0,105.4544,106.005,105.4255,105.9954,38934.0
2017-10-18 10:30:00,109.78,110.02,109.27,109.86,46861.0,106.0437,106.2755,105.551,106.121,46861.0
2017-10-18 11:00:00,109.84,110.32,109.47,110.2,68008.0,106.1016,106.5653,105.7442,106.4494,68008.0
2017-10-18 11:30:00,110.2,110.34,109.83,109.95,53019.0,106.4494,106.5846,106.092,106.2079,53019.0
2017-10-18 12:00:00,109.92,110.12,109.92,110.06,26297.0,106.1789,106.3721,106.1789,106.3141,26297.0
2017-10-18 12:30:00,110.03,110.27,109.91,109.99,36605.0,106.2852,106.517,106.1693,106.2465,36605.0
2017-10-18 13:00:00,109.97,109.97,109.68,109.72,46589.0,106.2272,106.2272,105.9471,105.9857,46589.0
2017-10-18 13:30:00,109.73,109.73,109.19,109.29,78017.0,105.9954,105.9954,105.4738,105.5704,78017.0
2017-10-18 14:00:00,109.25,109.3,108.66,108.98,24198.0,105.5317,105.58,104.9618,105.2709,24198.0
2017-10-18 14:30:00,108.92,109.16,108.76,108.79,26726.0,105.2129,105.4448,105.0584,105.0874,26726.0
2017-10-18 15:00:00,108.81,108.97,108.63,108.65,37931.0,105.1067,105.2612,104.9328,104.9521,37931.0
2017-10-18 15:30:00,108.65,108.75,108.41,108.5,103759.0,104.9521,105.0487,104.7203,104.8072,103759.0
2017-10-19 09:30:00,108.19,110.37,107.7,109.31,49872.0,104.5078,106.6136,104.0345,105.5897,49872.0
2017-10-19 10:00:00,109.1,109.88,108.67,109.18,59394.0,105.3868,106.1403,104.9715,105.4641,59394.0
2017-10-19 10:30:00,109.08,110.29,108.98,109.9,90802.0,105.3675,106.5363,105.2709,106.1596,90802.0
2017-10-19 11:00:00,109.85,109.92,109.41,109.42,24376.0,106.1113,106.1789,105.6863,105.6959,24376.0
2017-10-19 11:30:00,109.37,109.68,109.17,109.17,25805.0,105.6476,105.9471,105.4544,105.4544,25805.0
2017-10-19 12:00:00,109.19,109.4,108.88,108.88,12979.0,105.4738,105.6766,105.1743,105.1743,12979.0
2017-10-19 12:30:00,108.88,109.37,108.87,109.37,13564.0,105.1743,105.6476,105.1646,105.6476,13564.0
2017-10-19 13:00:00,109.41,109.49,109.11,109.22,16790.0,105.6863,105.7635,105.3965,105.5027,16790.0
2017-10-19 13:30:00,109.2,109.89,109.18,109.78,28308.0,105.4834,106.1499,105.4641,106.0437,28308.0
2017-10-19 14:00:00,109.88,110.21,109.86,110.08,29574.0,106.1403,106.459,106.121,106.3335,29574.0
2017-10-19 14:30:00,110.1,110.59,110.04,110.53,42743.0,106.3528,106.8261,106.2948,106.7682,42743.0
2017-10-19 15:00:00,110.52,110.67,110.34,110.67,43467.0,106.7585,106.9034,106.5846,106.9034,43467.0
2017-10-19 15:30:00,110.67,110.91,110.46,110.53,190794.0,106.9034,107.1352,106.7005,106.7682,190794.0
2017-10-20 09:30:00,111.08,111.62,110.46,110.75,35534.0,107.2994,107.8211,106.7005,106.9807,35534.0
2017-10-20 10:00:00,110.75,111.43,110.42,110.99,20301.0,106.9807,107.6375,106.6619,107.2125,20301.0
2017-10-20 10:30:00,111.02,111.23,110.82,111.23,63596.0,107.2415,107.4443,107.0483,107.4443,63596.0
2017-10-20 11:00:00,111.24,111.81,110.8,111.54,485595.0,107.454,108.0046,107.029,107.7438,485595.0
2017-10-20 11:30:00,111.56,112.0,111.49,111.73,23132.0,107.7631,108.1881,107.6955,107.9273,23132.0
2017-10-20 12:00:00,111.81,112.54,111.76,112.4,41369.0,108.0046,108.7097,107.9563,108.5745,41369.0
2017-10-20 12:30:00,112.45,112.8,112.37,112.71,27341.0,108.6228,108.9609,108.5455,108.874,27341.0
2017-10-20 13:00:00,112.63,112.79,112.37,112.37,15478.0,108.7967,108.9512,108.5455,108.5455,15478.0
2017-10-20 13:30:00,112.43,112.71,112.38,112.69,24574.0,108.6035,108.874,108.5552,108.8546,24574.0
2017-10-20 14:00:00,112.66,112.75,112.38,112.7,35155.0,108.8257,108.9126,108.5552,108.8643,35155.0
2017-10-20 14:30:00,112.69,113.01,112.65,113.0,42667.0,108.8546,109.1637,108.816,109.1541,42667.0
2017-10-20 15:00:00,113.0,113.06,112.56,112.61,46017.0,109.1541,109.212,108.7291,108.7774,46017.0
2017-10-20 15:30:00,112.6,112.96,112.58,112.86,212046.0,108.7677,109.1154,108.7484,109.0189,212046.0
2017-10-23 09:30:00,113.07,113.62,112.84,113.39,37634.0,109.2217,109.753,108.9995,109.5308,37634.0
2017-10-23 10:00:00,113.28,113.37,112.67,113.06,26793.0,109.4246,109.5115,108.8353,109.212,26793.0
2017-10-23 10:30:00,113.07,113.54,112.97,113.52,26417.0,109.2217,109.6757,109.1251,109.6564,26417.0
2017-10-23 11:00:00,113.5,113.85,113.42,113.56,40665.0,109.6371,109.9752,109.5598,109.695,40665.0
2017-10-23 11:30:00,113.58,113.86,113.41,113.69,13563.0,109.7143,109.9848,109.5501,109.8206,13563.0
2017-10-23 12:00:00,113.78,113.79,113.48,113.48,8192.0,109.9075,109.9172,109.6177,109.6177,8192.0
2017-10-23 12:30:00,113.52,113.53,113.34,113.45,7308.0,109.6564,109.666,109.4825,109.5888,7308.0
2017-10-23 13:00:00,113.48,113.48,113.34,113.44,3950.0,109.6177,109.6177,109.4825,109.5791,3950.0
2017-10-23 13:30:00,113.44,113.5,113.29,113.39,8251.0,109.5791,109.6371,109.4342,109.5308,8251.0
2017-10-23 14:00:00,113.38,113.61,113.24,113.49,16356.0,109.5212,109.7433,109.3859,109.6274,16356.0
2017-10-23 14:30:00,113.41,113.56,113.35,113.44,15489.0,109.5501,109.695,109.4922,109.5791,15489.0
2017-10-23 15:00:00,113.44,113.52,113.18,113.29,42384.0,109.5791,109.6564,109.328,109.4342,42384.0
2017-10-23 15:30:00,113.29,113.32,112.94,112.96,100281.0,109.4342,109.4632,109.0961,109.1154,100281.0
2017-10-24 09:30:00,112.76,113.17,111.99,112.01,22164.0,108.9223,109.3183,108.1785,108.1978,22164.0
2017-10-24 10:00:00,112.1,112.37,111.84,112.09,36673.0,108.2847,108.5455,108.0336,108.2751,36673.0
2017-10-24 10:30:00,112.11,112.53,111.8,112.32,26464.0,108.2944,108.7001,107.9949,108.4972,26464.0
2017-10-24 11:00:00,112.27,112.37,111.19,111.38,22165.0,108.4489,108.5455,107.4057,107.5892,22165.0
2017-10-24 11:30:00,111.34,111.88,111.34,111.69,17278.0,107.5506,108.0722,107.5506,107.8887,17278.0
2017-10-24 12:00:00,111.73,111.86,111.43,111.51,13523.0,107.9273,108.0529,107.6375,107.7148,13523.0
2017-10-24 12:30:00,111.43,111.6,111.31,111.4,22157.0,107.6375,107.8017,107.5216,107.6085,22157.0
2017-10-24 13:00:00,111.33,111.56,111.33,111.38,38807.0,107.5409,107.7631,107.5409,107.5892,38807.0
2017-10-24 13:30:00,111.39,111.57,111.35,111.5,35787.0,107.5989,107.7728,107.5602,107.7051,35787.0
2017-10-24 14:00:00,111.48,112.04,111.45,111.88,42959.0,107.6858,108.2268,107.6568,108.0722,42959.0
2017-10-24 14:30:00,111.86,111.93,111.69,111.69,46174.0,108.0529,108.1205,107.8887,107.8887,46174.0
2017-10-24 15:00:00,111.7,111.78,111.5,111.71,44088.0,107.8983,107.9756,107.7051,107.908,44088.0
2017-10-24 15:30:00,111.69,111.8,111.36,111.52,164991.0,107.8887,107.9949,107.5699,107.7245,164991.0
2017-10-25 09:30:00,110.5,110.5,106.56,108.51,202163.0,106.7392,106.7392,102.9333,104.8169,202163.0
2017-10-25 10:00:00,108.5,108.72,107.34,107.89,186110.0,104.8072,105.0198,103.6867,104.218,186110.0
2017-10-25 10:30:00,107.97,108.51,107.67,108.03,151651.0,104.2953,104.8169,104.0055,104.3532,151651.0
2017-10-25 11:00:00,108.04,108.31,107.47,108.24,93141.0,104.3629,104.6237,103.8123,104.5561,93141.0
2017-10-25 11:30:00,108.27,109.0,107.83,108.86,96190.0,104.5851,105.2902,104.16,105.155,96190.0
2017-10-25 12:00:00,108.91,109.06,108.46,108.73,27632.0,105.2033,105.3482,104.7686,105.0294,27632.0
2017-10-25 12:30:00,108.82,109.0,108.66,108.92,50139.0,105.1164,105.2902,104.9618,105.2129,50139.0
2017-10-25 13:00:00,108.88,108.94,108.44,108.53,65829.0,105.1743,105.2323,104.7493,104.8362,65829.0
2017-10-25 13:30:00,108.55,108.86,108.45,108.59,50437.0,104.8555,105.155,104.7589,104.8942,50437.0
2017-10-25 14:00:00,108.58,108.71,108.43,108.59,98133.0,104.8845,105.0101,104.7396,104.8942,98133.0
2017-10-25 14:30:00,108.6,108.81,108.32,108.55,131353.0,104.9038,105.1067,104.6334,104.8555,131353.0
2017-10-25 15:00:00,108.51,109.51,108.42,109.43,108808.0,104.8169,105.7829,104.73,105.7056,108808.0
2017-10-25 15:30:00,109.43,110.77,109.16,110.6,330715.0,105.7056,107.0,105.4448,106.8358,330715.0
2017-10-26 09:30:00,109.39,109.58,105.0,105.58,465731.0,105.667,105.8505,101.4264,101.9866,465731.0
2017-10-26 10:00:00,105.58,105.76,103.86,104.1,338543.0,101.9866,102.1605,100.3252,100.557,338543.0
2017-10-26 10:30:00,104.08,104.64,103.03,104.11,185239.0,100.5377,101.0786,99.5234,100.5667,185239.0
2017-10-26 11:00:00,104.01,104.57,103.24,103.55,144942.0,100.4701,101.011,99.7263,100.0257,144942.0
2017-10-26 11:30:00,103.57,105.0,103.42,104.64,207385.0,100.045,101.4264,99.9001,101.0786,207385.0
2017-10-26 12:00:00,104.74,105.23,104.7,105.16,91519.0,101.1752,101.6485,101.1366,101.5809,91519.0
2017-10-26 12:30:00,105.16,105.18,104.12,104.57,127757.0,101.5809,101.6002,100.5763,101.011,127757.0
2017-10-26 13:00:00,104.58,104.61,104.06,104.38,55837.0,101.0207,101.0496,100.5184,100.8275,55837.0
2017-10-26 13:30:00,104.38,104.89,104.38,104.89,56100.0,100.8275,101.3201,100.8275,101.3201,56100.0
2017-10-26 14:00:00,104.91,104.96,104.22,104.5,89537.0,101.3394,101.3877,100.6729,100.9434,89537.0
2017-10-26 14:30:00,104.53,104.92,104.4,104.56,111024.0,100.9724,101.3491,100.8468,101.0013,111024.0
2017-10-26 15:00:00,104.47,104.67,104.19,104.19,202170.0,100.9144,101.1076,100.6439,100.6439,202170.0
2017-10-26 15:30:00,104.22,104.36,103.38,103.88,277240.0,100.6729,100.8081,99.8615,100.3445,277240.0
2017-10-27 09:30:00,103.86,105.08,102.52,103.12,154405.0,100.3252,101.5036,99.0308,99.6103,154405.0
2017-10-27 10:00:00,103.22,104.51,102.95,103.35,158544.0,99.7069,100.953,99.4461,99.8325,158544.0
2017-10-27 10:30:00,103.27,103.91,102.8,103.75,51243.0,99.7552,100.3735,99.3012,100.2189,51243.0
2017-10-27 11:00:00,103.6,103.79,103.14,103.6,48573.0,100.074,100.2575,99.6297,100.074,48573.0
2017-10-27 11:30:00,103.54,103.66,102.94,103.12,53878.0,100.0161,100.132,99.4365,99.6103,53878.0
2017-10-27 12:00:00,103.16,103.21,102.68,103.13,71405.0,99.649,99.6973,99.1853,99.62,71405.0
2017-10-27 12:30:00,103.08,103.68,103.05,103.68,19286.0,99.5717,100.1513,99.5427,100.1513,19286.0
2017-10-27 13:00:00,103.64,104.16,103.5,103.85,23468.0,100.1127,100.615,99.9774,100.3155,23468.0
2017-10-27 13:30:00,103.87,103.96,103.58,103.96,26904.0,100.3348,100.4218,100.0547,100.4218,26904.0
2017-10-27 14:00:00,103.96,104.32,103.89,104.22,33573.0,100.4218,100.7695,100.3541,100.6729,33573.0
2017-10-27 14:30:00,104.24,104.41,103.69,103.82,89742.0,100.6922,100.8564,100.1609,100.2865,89742.0
2017-10-27 15:00:00,103.8,103.83,103.6,103.67,54972.0,100.2672,100.2962,100.074,100.1416,54972.0
2017-10-27 15:30:00,103.66,103.68,103.23,103.5,208417.0,100.132,100.1513,99.7166,99.9774,208417.0
2017-10-30 09:30:00,103.13,103.78,103.0,103.26,42443.0,99.62,100.2479,99.4944,99.7456,42443.0
2017-10-30 10:00:00,103.24,103.74,103.01,103.64,30608.0,99.7263,100.2092,99.5041,100.1127,30608.0
2017-10-30 10:30:00,103.68,103.92,103.04,103.25,42507.0,100.1513,100.3831,99.5331,99.7359,42507.0
2017-10-30 11:00:00,103.19,103.21,102.84,103.03,29307.0,99.678,99.6973,99.3399,99.5234,29307.0
2017-10-30 11:30:00,103.03,103.03,101.63,101.95,70776.0,99.5234,99.5234,98.1711,98.4802,70776.0
2017-10-30 12:00:00,102.0,102.0,101.47,101.64,32426.0,98.5285,98.5285,98.0165,98.1807,32426.0
2017-10-30 12:30:00,101.61,101.79,101.31,101.5,101589.0,98.1517,98.3256,97.862,98.0455,101589.0
2017-10-30 13:00:00,101.53,101.94,101.44,101.75,21039.0,98.0745,98.4705,97.9875,98.287,21039.0
2017-10-30 13:30:00,101.77,102.15,101.73,101.89,31453.0,98.3063,98.6734,98.2677,98.4222,31453.0
2017-10-30 14:00:00,101.87,102.22,101.81,101.97,26219.0,98.4029,98.741,98.3449,98.4995,26219.0
2017-10-30 14:30:00,101.99,102.14,101.91,102.02,28742.0,98.5188,98.6637,98.4415,98.5478,28742.0
2017-10-30 15:00:00,102.04,102.09,101.69,102.05,71496.0,98.5671,98.6154,98.229,98.5768,71496.0
2017-10-30 15:30:00,102.04,102.53,101.97,102.26,136758.0,98.5671,99.0404,98.4995,98.7796,136758.0
2017-10-31 09:30:00,102.16,104.06,102.16,103.65,53570.0,98.683,100.5184,98.683,100.1223,53570.0
2017-10-31 10:00:00,103.73,103.82,102.21,102.28,35816.0,100.1996,100.2865,98.7313,98.7989,35816.0
2017-10-31 10:30:00,102.5,103.01,102.34,102.54,18016.0,99.0114,99.5041,98.8569,99.0501,18016.0
2017-10-31 11:00:00,102.56,102.88,102.45,102.7,15769.0,99.0694,99.3785,98.9632,99.2046,15769.0
2017-10-31 11:30:00,102.71,102.81,102.26,102.33,17496.0,99.2143,99.3109,98.7796,98.8472,17496.0
2017-10-31 12:00:00,102.42,102.63,102.21,102.4,13641.0,98.9342,99.137,98.7313,98.9149,13641.0
2017-10-31 12:30:00,102.36,102.36,101.92,102.0,23808.0,98.8762,98.8762,98.4512,98.5285,23808.0
2017-10-31 13:00:00,102.01,102.12,101.82,101.88,24030.0,98.5381,98.6444,98.3546,98.4126,24030.0
2017-10-31 13:30:00,101.89,102.19,101.87,102.15,21636.0,98.4222,98.712,98.4029,98.6734,21636.0
2017-10-31 14:00:00,102.16,102.58,102.16,102.44,27254.0,98.683,99.0887,98.683,98.9535,27254.0
2017-10-31 14:30:00,102.41,102.72,102.4,102.72,22904.0,98.9245,99.224,98.9149,99.224,22904.0
2017-10-31 15:00:00,102.74,102.9,102.55,102.78,77875.0,99.2433,99.3978,99.0597,99.2819,77875.0
2017-10-31 15:30:00,102.73,102.76,102.37,102.69,125949.0,99.2336,99.2626,98.8859,99.195,125949.0
2017-11-01 09:30:00,102.45,103.11,100.78,101.66,94161.0,98.9632,99.6007,97.35,98.2,94161.0
2017-11-01 10:00:00,101.75,102.38,101.44,101.87,78640.0,98.287,98.8955,97.9875,98.4029,78640.0
2017-11-01 10:30:00,101.82,102.19,101.4,101.68,48334.0,98.3546,98.712,97.9489,98.2194,48334.0
2017-11-01 11:00:00,101.62,102.11,101.36,101.91,51371.0,98.1614,98.6347,97.9102,98.4415,51371.0
2017-11-01 11:30:00,101.86,102.21,101.58,101.79,40967.0,98.3932,98.7313,98.1228,98.3256,40967.0
2017-11-01 12:00:00,101.81,101.87,101.05,101.26,27872.0,98.3449,98.4029,97.6108,97.8137,27872.0
2017-11-01 12:30:00,101.26,101.64,101.2,101.31,23622.0,97.8137,98.1807,97.7557,97.862,23622.0
2017-11-01 13:00:00,101.34,101.69,101.25,101.64,25290.0,97.8909,98.229,97.804,98.1807,25290.0
2017-11-01 13:30:00,101.67,101.67,100.98,101.16,32271.0,98.2097,98.2097,97.5432,97.7171,32271.0
2017-11-01 14:00:00,101.19,101.44,100.99,101.15,45021.0,97.746,97.9875,97.5528,97.7074,45021.0
2017-11-01 14:30:00,101.13,102.17,101.13,102.07,138264.0,97.6881,98.6927,97.6881,98.5961,138264.0
2017-11-01 15:00:00,102.12,102.27,101.87,102.11,123481.0,98.6444,98.7893,98.4029,98.6347,123481.0
2017-11-01 15:30:00,102.11,102.27,102.0,102.09,174046.0,98.6347,98.7893,98.5285,98.6154,174046.0
2017-11-02 09:30:00,101.66,103.45,101.66,103.14,51717.0,98.2,99.9291,98.2,99.6297,51717.0
2017-11-02 10:00:00,103.08,103.41,102.5,102.94,172994.0,99.5717,99.8905,99.0114,99.4365,172994.0
2017-11-02 10:30:00,102.84,103.04,102.08,102.15,51538.0,99.3399,99.5331,98.6057,98.6734,51538.0
2017-11-02 11:00:00,102.15,102.74,102.02,102.51,30256.0,98.6734,99.2433,98.5478,99.0211,30256.0
2017-11-02 11:30:00,102.52,102.67,102.15,102.18,23540.0,99.0308,99.1757,98.6734,98.7023,23540.0
2017-11-02 12:00:00,102.25,102.4,102.05,102.1,35901.0,98.77,98.9149,98.5768,98.6251,35901.0
2017-11-02 12:30:00,102.1,102.36,102.07,102.19,30856.0,98.6251,98.8762,98.5961,98.712,30856.0
2017-11-02 13:00:00,102.22,102.33,102.06,102.08,39698.0,98.741,98.8472,98.5864,98.6057,39698.0
2017-11-02 13:30:00,102.08,102.18,102.05,102.1,40705.0,98.6057,98.7023,98.5768,98.6251,40705.0
2017-11-02 14:00:00,102.15,102.28,102.05,102.15,47514.0,98.6734,98.7989,98.5768,98.6734,47514.0
2017-11-02 14:30:00,102.15,102.31,102.0,102.04,47937.0,98.6734,98.8279,98.5285,98.5671,47937.0
2017-11-02 15:00:00,102.01,102.28,102.01,102.28,36337.0,98.5381,98.7989,98.5381,98.7989,36337.0
2017-11-02 15:30:00,102.31,102.65,102.3,102.39,99966.0,98.8279,99.1563,98.8183,98.9052,99966.0
2017-11-03 09:30:00,102.82,102.82,101.58,102.09,36541.0,99.3206,99.3206,98.1228,98.6154,36541.0
2017-11-03 10:00:00,102.18,102.79,102.16,102.55,23663.0,98.7023,99.2916,98.683,99.0597,23663.0
2017-11-03 10:30:00,102.56,102.57,101.94,102.07,27051.0,99.0694,99.0791,98.4705,98.5961,27051.0
2017-11-03 11:00:00,102.09,102.19,101.96,102.09,39416.0,98.6154,98.712,98.4898,98.6154,39416.0
2017-11-03 11:30:00,102.0,102.14,101.83,102.1,32613.0,98.5285,98.6637,98.3643,98.6251,32613.0
2017-11-03 12:00:00,102.13,102.13,101.74,101.99,13307.0,98.654,98.654,98.2773,98.5188,13307.0
2017-11-03 12:30:00,102.02,102.12,101.92,102.08,13791.0,98.5478,98.6444,98.4512,98.6057,13791.0
2017-11-03 13:00:00,102.1,102.1,101.96,102.07,10890.0,98.6251,98.6251,98.4898,98.5961,10890.0
2017-11-03 13:30:00,102.1,102.1,101.67,101.74,36627.0,98.6251,98.6251,98.2097,98.2773,36627.0
2017-11-03 14:00:00,101.74,101.91,101.68,101.77,29972.0,98.2773,98.4415,98.2194,98.3063,29972.0
2017-11-03 14:30:00,101.77,101.84,101.66,101.78,34981.0,98.3063,98.3739,98.2,98.316,34981.0
2017-11-03 15:00:00,101.75,101.81,101.42,101.49,96667.0,98.287,98.3449,97.9682,98.0358,96667.0
2017-11-03 15:30:00,101.49,101.76,101.47,101.62,113233.0,98.0358,98.2966,98.0165,98.1614,113233.0
2017-11-06 09:30:00,101.92,102.6,101.59,102.08,35590.0,98.4512,99.108,98.1324,98.6057,35590.0
2017-11-06 10:00:00,102.06,102.46,101.93,102.2,18721.0,98.5864,98.9728,98.4608,98.7217,18721.0
2017-11-06 10:30:00,102.2,102.2,101.54,101.63,58728.0,98.7217,98.7217,98.0841,98.1711,58728.0
2017-11-06 11:00:00,101.69,102.03,101.57,101.76,33933.0,98.229,98.5574,98.1131,98.2966,33933.0
2017-11-06 11:30:00,101.77,102.13,101.64,101.67,31983.0,98.3063,98.654,98.1807,98.2097,31983.0
2017-11-06 12:00:00,101.69,101.82,101.62,101.68,18028.0,98.229,98.3546,98.1614,98.2194,18028.0
2017-11-06 12:30:00,101.74,101.74,101.56,101.62,15891.0,98.2773,98.2773,98.1034,98.1614,15891.0
2017-11-06 13:00:00,101.62,101.76,101.57,101.71,18234.0,98.1614,98.2966,98.1131,98.2483,18234.0
2017-11-06 13:30:00,101.75,101.78,101.64,101.72,20473.0,98.287,98.316,98.1807,98.258,20473.0
2017-11-06 14:00:00,101.69,101.72,101.42,101.59,19332.0,98.229,98.258,97.9682,98.1324,19332.0
2017-11-06 14:30:00,101.58,101.66,101.36,101.41,13426.0,98.1228,98.2,97.9102,97.9585,13426.0
2017-11-06 15:00:00,101.4,101.44,101.25,101.34,25237.0,97.9489,97.9875,97.804,97.8909,25237.0
2017-11-06 15:30:00,101.35,101.81,101.35,101.78,104434.0,97.9006,98.3449,97.9006,98.316,104434.0
2017-11-07 09:30:00,101.99,102.9,101.91,102.19,22154.0,98.5188,99.3978,98.4415,98.712,22154.0
2017-11-07 10:00:00,102.34,102.59,101.83,101.89,24234.0,98.8569,99.0984,98.3643,98.4222,24234.0
2017-11-07 10:30:00,101.87,102.19,101.66,101.9,28281.0,98.4029,98.712,98.2,98.4319,28281.0
2017-11-07 11:00:00,101.94,102.0,101.34,101.71,53002.0,98.4705,98.5285,97.8909,98.2483,53002.0
2017-11-07 11:30:00,101.8,101.84,101.28,101.34,19713.0,98.3353,98.3739,97.833,97.8909,19713.0
2017-11-07 12:00:00,101.29,101.38,100.87,100.97,36105.0,97.8426,97.9296,97.4369,97.5335,36105.0
2017-11-07 12:30:00,100.93,101.39,100.93,101.13,23505.0,97.4949,97.9392,97.4949,97.6881,23505.0
2017-11-07 13:00:00,101.13,101.13,100.76,100.98,27540.0,97.6881,97.6881,97.3307,97.5432,27540.0
2017-11-07 13:30:00,100.96,100.98,100.72,100.83,15564.0,97.5239,97.5432,97.292,97.3983,15564.0
2017-11-07 14:00:00,100.89,101.0,100.85,100.92,35614.0,97.4562,97.5625,97.4176,97.4852,35614.0
2017-11-07 14:30:00,100.92,100.92,100.73,100.82,20871.0,97.4852,97.4852,97.3017,97.3886,20871.0
2017-11-07 15:00:00,100.82,100.83,100.65,100.73,38690.0,97.3886,97.3983,97.2244,97.3017,38690.0
2017-11-07 15:30:00,100.74,101.06,100.73,101.04,81582.0,97.3114,97.6205,97.3017,97.6011,81582.0
2017-11-08 09:30:00,100.55,101.24,100.0,100.58,23133.0,97.1278,97.7943,96.5965,97.1568,23133.0
2017-11-08 10:00:00,100.53,100.65,99.88,100.37,26359.0,97.1085,97.2244,96.4806,96.9539,26359.0
2017-11-08 10:30:00,100.37,100.39,99.56,100.11,44545.0,96.9539,96.9733,96.1715,96.7028,44545.0
2017-11-08 11:00:00,100.12,100.22,99.93,100.1,42887.0,96.7125,96.809,96.5289,96.6931,42887.0
2017-11-08 11:30:00,100.06,100.17,99.91,99.92,53628.0,96.6545,96.7608,96.5096,96.5193,53628.0
2017-11-08 12:00:00,100.0,100.42,100.0,100.31,20535.0,96.5965,97.0022,96.5965,96.896,20535.0
2017-11-08 12:30:00,100.33,100.86,100.33,100.65,36438.0,96.9153,97.4273,96.9153,97.2244,36438.0
2017-11-08 13:00:00,100.67,100.95,100.56,100.91,17691.0,97.2437,97.5142,97.1375,97.4756,17691.0
2017-11-08 13:30:00,100.96,100.96,100.73,100.76,16339.0,97.5239,97.5239,97.3017,97.3307,16339.0
2017-11-08 14:00:00,100.82,101.11,100.78,101.02,19007.0,97.3886,97.6688,97.35,97.5818,19007.0
2017-11-08 14:30:00,100.96,100.96,100.75,100.89,20093.0,97.5239,97.5239,97.321,97.4562,20093.0
2017-11-08 15:00:00,100.89,101.01,100.72,100.76,30326.0,97.4562,97.5722,97.292,97.3307,30326.0
2017-11-08 15:30:00,100.77,100.92,100.72,100.74,99394.0,97.3403,97.4852,97.292,97.3114,99394.0
2017-11-09 09:30:00,100.59,101.13,99.87,99.96,33875.0,97.1665,97.6881,96.471,96.5579,33875.0
2017-11-09 10:00:00,99.91,100.23,99.75,100.09,49552.0,96.5096,96.8187,96.355,96.6835,49552.0
2017-11-09 10:30:00,100.13,100.13,99.7,99.87,54947.0,96.7221,96.7221,96.3067,96.471,54947.0
2017-11-09 11:00:00,99.84,99.93,99.49,99.49,61075.0,96.442,96.5289,96.1039,96.1039,61075.0
2017-11-09 11:30:00,99.52,99.66,99.18,99.44,72021.0,96.1329,96.2681,95.8044,96.0556,72021.0
2017-11-09 12:00:00,99.49,99.68,99.18,99.22,40187.0,96.1039,96.2874,95.8044,95.8431,40187.0
2017-11-09 12:30:00,99.19,99.3,99.09,99.22,29817.0,95.8141,95.9204,95.7175,95.8431,29817.0
2017-11-09 13:00:00,99.25,99.5,99.16,99.38,37820.0,95.8721,96.1136,95.7851,95.9976,37820.0
2017-11-09 13:30:00,99.36,99.38,99.16,99.22,50051.0,95.9783,95.9976,95.7851,95.8431,50051.0
2017-11-09 14:00:00,99.24,99.93,99.14,99.79,97404.0,95.8624,96.5289,95.7658,96.3937,97404.0
2017-11-09 14:30:00,99.79,99.87,99.59,99.68,30275.0,96.3937,96.471,96.2005,96.2874,30275.0
2017-11-09 15:00:00,99.73,99.99,99.65,99.84,41361.0,96.3357,96.5869,96.2584,96.442,41361.0
2017-11-09 15:30:00,99.84,99.92,99.68,99.79,124302.0,96.442,96.5193,96.2874,96.3937,124302.0
2017-11-10 09:30:00,99.31,99.65,98.34,98.4,44689.0,95.93,96.2584,94.993,95.051,44689.0
2017-11-10 10:00:00,98.36,98.59,97.58,97.82,115950.0,95.0124,95.2345,94.2589,94.4907,115950.0
2017-11-10 10:30:00,97.88,98.06,97.67,97.73,86136.0,94.5487,94.7226,94.3458,94.4038,86136.0
2017-11-10 11:00:00,97.75,97.76,96.9,97.06,111147.0,94.4231,94.4328,93.602,93.7566,111147.0
2017-11-10 11:30:00,97.07,97.46,96.84,97.08,135637.0,93.7663,94.143,93.5441,93.7759,135637.0
2017-11-10 12:00:00,97.06,98.0,96.93,97.41,87516.0,93.7566,94.6646,93.631,94.0947,87516.0
2017-11-10 12:30:00,97.41,97.51,97.16,97.29,86902.0,94.0947,94.1913,93.8532,93.9788,86902.0
2017-11-10 13:00:00,97.26,97.61,97.23,97.41,114780.0,93.9498,94.2879,93.9208,94.0947,114780.0
2017-11-10 13:30:00,97.42,97.58,97.4,97.44,65004.0,94.1043,94.2589,94.085,94.1237,65004.0
2017-11-10 14:00:00,97.42,97.49,97.17,97.26,65654.0,94.1043,94.172,93.8629,93.9498,65654.0
2017-11-10 14:30:00,97.27,97.48,97.26,97.47,67829.0,93.9595,94.1623,93.9498,94.1526,67829.0
2017-11-10 15:00:00,97.47,97.81,97.47,97.76,143144.0,94.1526,94.4811,94.1526,94.4328,143144.0
2017-11-10 15:30:00,97.75,97.88,97.5,97.71,166290.0,94.4231,94.5487,94.1816,94.3845,166290.0
2017-11-13 09:30:00,97.37,97.37,95.71,96.12,88580.0,94.056,94.056,92.4525,92.8486,88580.0
2017-11-13 10:00:00,96.16,96.77,95.66,96.4,306834.0,92.8872,93.4765,92.4042,93.1191,306834.0
2017-11-13 10:30:00,96.45,96.58,95.98,96.05,126347.0,93.1674,93.2929,92.7134,92.781,126347.0
2017-11-13 11:00:00,96.04,96.17,95.84,96.11,74894.0,92.7713,92.8969,92.5781,92.8389,74894.0
2017-11-13 11:30:00,96.07,96.41,96.06,96.22,68675.0,92.8003,93.1287,92.7906,92.9452,68675.0
2017-11-13 12:00:00,96.23,96.25,95.59,96.13,93808.0,92.9548,92.9742,92.3366,92.8583,93808.0
2017-11-13 12:30:00,96.13,96.48,95.76,96.32,100341.0,92.8583,93.1963,92.5008,93.0418,100341.0
2017-11-13 13:00:00,96.31,96.48,96.13,96.13,37795.0,93.0321,93.1963,92.8583,92.8583,37795.0
2017-11-13 13:30:00,96.13,96.88,96.13,96.8,110754.0,92.8583,93.5827,92.8583,93.5054,110754.0
2017-11-13 14:00:00,96.83,97.18,96.76,97.17,57356.0,93.5344,93.8725,93.4668,93.8629,57356.0
2017-11-13 14:30:00,97.15,97.44,97.05,97.44,74727.0,93.8435,94.1237,93.7469,94.1237,74727.0
2017-11-13 15:00:00,97.42,98.75,97.41,97.96,145922.0,94.1043,95.3891,94.0947,94.626,145922.0
2017-11-13 15:30:00,97.96,98.12,97.68,97.76,220614.0,94.626,94.7805,94.3555,94.4328,220614.0
2017-11-14 09:30:00,97.38,97.58,96.79,96.93,90148.0,94.0657,94.2589,93.4958,93.631,90148.0
2017-11-14 10:00:00,96.88,96.91,96.34,96.5,74348.0,93.5827,93.6117,93.0611,93.2157,74348.0
2017-11-14 10:30:00,96.5,97.1,96.46,97.01,105064.0,93.2157,93.7952,93.177,93.7083,105064.0
2017-11-14 11:00:00,97.01,97.06,96.78,96.89,60390.0,93.7083,93.7566,93.4861,93.5924,60390.0
2017-11-14 11:30:00,96.9,96.96,96.0,96.03,80585.0,93.602,93.66,92.7327,92.7617,80585.0
2017-11-14 12:00:00,96.06,96.44,96.01,96.01,42171.0,92.7906,93.1577,92.7423,92.7423,42171.0
2017-11-14 12:30:00,96.04,96.53,96.04,96.33,63502.0,92.7713,93.2446,92.7713,93.0514,63502.0
2017-11-14 13:00:00,96.31,96.65,96.29,96.36,43189.0,93.0321,93.3606,93.0128,93.0804,43189.0
2017-11-14 13:30:00,96.42,96.64,96.39,96.39,39861.0,93.1384,93.3509,93.1094,93.1094,39861.0
2017-11-14 14:00:00,96.4,96.63,96.34,96.63,43046.0,93.1191,93.3412,93.0611,93.3412,43046.0
2017-11-14 14:30:00,96.6,97.29,96.6,97.0,59653.0,93.3123,93.9788,93.3123,93.6986,59653.0
2017-11-14 15:00:00,96.97,97.04,96.87,96.89,63261.0,93.6697,93.7373,93.5731,93.5924,63261.0
2017-11-14 15:30:00,96.88,97.05,96.82,96.99,153583.0,93.5827,93.7469,93.5248,93.689,153583.0
2017-11-15 09:30:00,96.51,96.7,95.26,96.11,87274.0,93.2253,93.4089,92.0179,92.8389,87274.0
2017-11-15 10:00:00,96.06,96.19,95.65,95.73,68568.0,92.7906,92.9162,92.3946,92.4719,68568.0
2017-11-15 10:30:00,95.7,96.23,95.69,96.23,28282.0,92.4429,92.9548,92.4332,92.9548,28282.0
2017-11-15 11:00:00,96.24,96.3,96.04,96.3,55963.0,92.9645,93.0225,92.7713,93.0225,55963.0
2017-11-15 11:30:00,96.25,96.29,96.1,96.1,35256.0,92.9742,93.0128,92.8293,92.8293,35256.0
2017-11-15 12:00:00,96.12,96.25,96.01,96.25,28545.0,92.8486,92.9742,92.7423,92.9742,28545.0
2017-11-15 12:30:00,96.23,96.41,96.07,96.09,31399.0,92.9548,93.1287,92.8003,92.8196,31399.0
2017-11-15 13:00:00,96.08,96.09,95.92,96.01,47424.0,92.81,92.8196,92.6554,92.7423,47424.0
2017-11-15 13:30:00,96.02,96.43,95.93,96.3,77979.0,92.752,93.148,92.6651,93.0225,77979.0
2017-11-15 14:00:00,96.3,96.36,96.12,96.31,67402.0,93.0225,93.0804,92.8486,93.0321,67402.0
2017-11-15 14:30:00,96.28,96.57,96.2,96.25,47877.0,93.0031,93.2833,92.9259,92.9742,47877.0
2017-11-15 15:00:00,96.21,96.31,95.94,96.0,74240.0,92.9355,93.0321,92.6747,92.7327,74240.0
2017-11-15 15:30:00,95.99,96.03,95.69,95.75,176544.0,92.723,92.7617,92.4332,92.4912,176544.0
2017-11-16 09:30:00,96.5,97.72,96.49,97.53,72720.0,93.2157,94.3941,93.206,94.2106,72720.0
2017-11-16 10:00:00,97.52,97.81,96.83,97.08,49040.0,94.2009,94.4811,93.5344,93.7759,49040.0
2017-11-16 10:30:00,97.09,97.41,96.79,97.41,51014.0,93.7856,94.0947,93.4958,94.0947,51014.0
2017-11-16 11:00:00,97.48,97.78,97.41,97.41,43665.0,94.1623,94.4521,94.0947,94.0947,43665.0
2017-11-16 11:30:00,97.42,97.68,97.18,97.18,31048.0,94.1043,94.3555,93.8725,93.8725,31048.0
2017-11-16 12:00:00,97.13,97.34,96.94,97.33,33040.0,93.8242,94.0271,93.6407,94.0174,33040.0
2017-11-16 12:30:00,97.35,97.51,97.26,97.38,19808.0,94.0367,94.1913,93.9498,94.0657,19808.0
2017-11-16 13:00:00,97.4,97.49,97.24,97.42,20531.0,94.085,94.172,93.9305,94.1043,20531.0
2017-11-16 13:30:00,97.44,97.66,97.24,97.6,49104.0,94.1237,94.3362,93.9305,94.2782,49104.0
2017-11-16 14:00:00,97.6,97.85,97.59,97.8,50320.0,94.2782,94.5197,94.2686,94.4714,50320.0
2017-11-16 14:30:00,97.81,98.24,97.78,98.23,70646.0,94.4811,94.8964,94.4521,94.8868,70646.0
2017-11-16 15:00:00,98.23,98.51,98.12,98.51,79870.0,94.8868,95.1572,94.7805,95.1572,79870.0
2017-11-16 15:30:00,98.52,98.66,98.29,98.38,177087.0,95.1669,95.3021,94.9447,95.0317,177087.0
2017-11-17 09:30:00,98.24,98.58,97.64,98.58,49796.0,94.8964,95.2249,94.3169,95.2249,49796.0
2017-11-17 10:00:00,98.57,98.74,98.33,98.61,38130.0,95.2152,95.3794,94.9834,95.2538,38130.0
2017-11-17 10:30:00,98.62,98.62,97.85,97.88,56611.0,95.2635,95.2635,94.5197,94.5487,56611.0
2017-11-17 11:00:00,97.89,97.9,97.18,97.59,33063.0,94.5583,94.568,93.8725,94.2686,33063.0
2017-11-17 11:30:00,97.62,97.77,97.41,97.65,17542.0,94.2975,94.4424,94.0947,94.3265,17542.0
2017-11-17 12:00:00,97.65,97.7,97.55,97.66,17445.0,94.3265,94.3748,94.2299,94.3362,17445.0
2017-11-17 12:30:00,97.67,97.71,97.52,97.57,20039.0,94.3458,94.3845,94.2009,94.2492,20039.0
2017-11-17 13:00:00,97.58,97.78,97.43,97.47,21721.0,94.2589,94.4521,94.114,94.1526,21721.0
2017-11-17 13:30:00,97.49,97.58,97.35,97.53,21984.0,94.172,94.2589,94.0367,94.2106,21984.0
2017-11-17 14:00:00,97.53,97.69,97.45,97.66,43562.0,94.2106,94.3652,94.1333,94.3362,43562.0
2017-11-17 14:30:00,97.71,97.77,97.42,97.64,19272.0,94.3845,94.4424,94.1043,94.3169,19272.0
2017-11-17 15:00:00,97.61,97.61,97.28,97.46,31794.0,94.2879,94.2879,93.9691,94.143,31794.0
2017-11-17 15:30:00,97.48,97.71,97.17,97.21,168531.0,94.1623,94.3845,93.8629,93.9015,168531.0
2017-11-20 09:30:00,97.23,97.25,96.56,96.74,36165.0,93.9208,93.9401,93.2736,93.4475,36165.0
2017-11-20 10:00:00,96.86,96.86,95.92,96.17,110092.0,93.5634,93.5634,92.6554,92.8969,110092.0
2017-11-20 10:30:00,96.21,96.46,96.12,96.45,42928.0,92.9355,93.177,92.8486,93.1674,42928.0
2017-11-20 11:00:00,96.41,96.43,96.16,96.4,26295.0,93.1287,93.148,92.8872,93.1191,26295.0
2017-11-20 11:30:00,96.42,96.48,96.22,96.32,27172.0,93.1384,93.1963,92.9452,93.0418,27172.0
2017-11-20 12:00:00,96.35,96.53,96.2,96.35,23153.0,93.0708,93.2446,92.9259,93.0708,23153.0
2017-11-20 12:30:00,96.3,96.38,96.22,96.38,15585.0,93.0225,93.0997,92.9452,93.0997,15585.0
2017-11-20 13:00:00,96.4,96.43,96.31,96.43,16866.0,93.1191,93.148,93.0321,93.148,16866.0
2017-11-20 13:30:00,96.43,96.46,96.25,96.26,22727.0,93.148,93.177,92.9742,92.9838,22727.0
2017-11-20 14:00:00,96.31,96.49,96.25,96.49,37920.0,93.0321,93.206,92.9742,93.206,37920.0
2017-11-20 14:30:00,96.46,96.73,96.45,96.68,37443.0,93.177,93.4378,93.1674,93.3895,37443.0
2017-11-20 15:00:00,96.69,96.76,96.63,96.7,31815.0,93.3992,93.4668,93.3412,93.4089,31815.0
2017-11-20 15:30:00,96.69,96.93,96.55,96.88,156431.0,93.3992,93.631,93.264,93.5827,156431.0
2017-11-21 09:30:00,97.09,97.69,96.23,96.66,19304.0,93.7856,94.3652,92.9548,93.3702,19304.0
2017-11-21 10:00:00,96.68,96.94,96.63,96.71,33855.0,93.3895,93.6407,93.3412,93.4185,33855.0
2017-11-21 10:30:00,96.79,97.01,96.72,96.91,18796.0,93.4958,93.7083,93.4282,93.6117,18796.0
2017-11-21 11:00:00,96.91,96.96,96.68,96.92,28605.0,93.6117,93.66,93.3895,93.6214,28605.0
2017-11-21 11:30:00,96.92,97.57,96.89,97.57,43540.0,93.6214,94.2492,93.5924,94.2492,43540.0
2017-11-21 12:00:00,97.56,97.56,97.31,97.48,67575.0,94.2396,94.2396,93.9981,94.1623,67575.0
2017-11-21 12:30:00,97.5,97.64,97.45,97.5,20647.0,94.1816,94.3169,94.1333,94.1816,20647.0
2017-11-21 13:00:00,97.5,97.77,97.47,97.77,24202.0,94.1816,94.4424,94.1526,94.4424,24202.0
2017-11-21 13:30:00,97.76,98.15,97.72,98.02,37566.0,94.4328,94.8095,94.3941,94.6839,37566.0
2017-11-21 14:00:00,98.02,98.16,98.01,98.16,32962.0,94.6839,94.8192,94.6743,94.8192,32962.0
2017-11-21 14:30:00,98.16,98.57,98.08,98.57,52626.0,94.8192,95.2152,94.7419,95.2152,52626.0
2017-11-21 15:00:00,98.59,98.75,98.39,98.73,86176.0,95.2345,95.3891,95.0413,95.3698,86176.0
2017-11-21 15:30:00,98.72,98.95,98.56,98.8,190961.0,95.3601,95.5823,95.2055,95.4374,190961.0
2017-11-22 09:30:00,98.51,101.19,98.35,101.15,52706.0,95.1572,97.746,95.0027,97.7074,52706.0
2017-11-22 10:00:00,101.11,101.6,100.92,101.3,38563.0,97.6688,98.1421,97.4852,97.8523,38563.0
2017-11-22 10:30:00,101.35,101.36,101.05,101.05,31988.0,97.9006,97.9102,97.6108,97.6108,31988.0
2017-11-22 11:00:00,101.06,101.33,100.99,101.14,54405.0,97.6205,97.8813,97.5528,97.6977,54405.0
2017-11-22 11:30:00,101.16,101.16,100.82,101.13,34205.0,97.7171,97.7171,97.3886,97.6881,34205.0
2017-11-22 12:00:00,101.12,101.39,101.02,101.08,33237.0,97.6784,97.9392,97.5818,97.6398,33237.0
2017-11-22 12:30:00,101.11,101.18,101.0,101.18,28760.0,97.6688,97.7364,97.5625,97.7364,28760.0
2017-11-22 13:00:00,101.18,101.19,100.69,100.88,24473.0,97.7364,97.746,97.2631,97.4466,24473.0
2017-11-22 13:30:00,100.9,101.14,100.86,101.14,47078.0,97.4659,97.6977,97.4273,97.6977,47078.0
2017-11-22 14:00:00,101.11,101.11,100.81,100.81,28327.0,97.6688,97.6688,97.379,97.379,28327.0
2017-11-22 14:30:00,100.82,100.93,100.78,100.8,21088.0,97.3886,97.4949,97.35,97.3693,21088.0
2017-11-22 15:00:00,100.82,100.92,100.8,100.89,39847.0,97.3886,97.4852,97.3693,97.4562,39847.0
2017-11-22 15:30:00,100.88,100.88,100.57,100.59,128798.0,97.4466,97.4466,97.1471,97.1665,128798.0
2017-11-24 09:30:00,100.34,100.34,99.17,99.46,45298.0,96.925,96.925,95.7948,96.0749,45298.0
2017-11-24 10:00:00,99.4,99.7,99.07,99.6,29579.0,96.017,96.3067,95.6982,96.2102,29579.0
2017-11-24 10:30:00,99.63,99.69,99.37,99.47,20554.0,96.2391,96.2971,95.988,96.0846,20554.0
2017-11-24 11:00:00,99.47,99.85,99.36,99.85,18164.0,96.0846,96.4516,95.9783,96.4516,18164.0
2017-11-24 11:30:00,99.86,100.12,99.81,100.12,20773.0,96.4613,96.7125,96.413,96.7125,20773.0
2017-11-24 12:00:00,100.12,100.13,100.0,100.11,24756.0,96.7125,96.7221,96.5965,96.7028,24756.0
2017-11-24 12:30:00,100.1,100.59,100.05,100.49,134319.0,96.6931,97.1665,96.6448,97.0699,134319.0
2017-11-27 09:30:00,100.37,100.44,99.84,99.99,35511.0,96.9539,97.0216,96.442,96.5869,35511.0
2017-11-27 10:00:00,99.93,100.59,99.92,100.55,79515.0,96.5289,97.1665,96.5193,97.1278,79515.0
2017-11-27 10:30:00,100.55,100.77,100.3,100.57,23530.0,97.1278,97.3403,96.8863,97.1471,23530.0
2017-11-27 11:00:00,100.59,101.07,100.59,101.06,24342.0,97.1665,97.6301,97.1665,97.6205,24342.0
2017-11-27 11:30:00,101.07,101.43,100.83,101.14,24626.0,97.6301,97.9779,97.3983,97.6977,24626.0
2017-11-27 12:00:00,101.12,101.32,100.88,101.0,38260.0,97.6784,97.8716,97.4466,97.5625,38260.0
2017-11-27 12:30:00,101.03,101.09,100.91,101.0,19160.0,97.5915,97.6494,97.4756,97.5625,19160.0
2017-11-27 13:00:00,101.03,101.12,100.97,101.05,16147.0,97.5915,97.6784,97.5335,97.6108,16147.0
2017-11-27 13:30:00,101.03,101.1,100.84,100.88,40731.0,97.5915,97.6591,97.4079,97.4466,40731.0
2017-11-27 14:00:00,100.9,101.05,100.84,101.0,38336.0,97.4659,97.6108,97.4079,97.5625,38336.0
2017-11-27 14:30:00,101.0,101.05,100.94,100.99,30395.0,97.5625,97.6108,97.5045,97.5528,30395.0
2017-11-27 15:00:00,100.98,101.04,100.87,100.98,54295.0,97.5432,97.6011,97.4369,97.5432,54295.0
2017-11-27 15:30:00,100.99,101.02,100.69,100.74,117421.0,97.5528,97.5818,97.2631,97.3114,117421.0
2017-11-28 09:30:00,101.09,101.09,100.36,100.52,25453.0,97.6494,97.6494,96.9443,97.0988,25453.0
2017-11-28 10:00:00,100.46,101.03,100.46,100.68,25632.0,97.0409,97.5915,97.0409,97.2534,25632.0
2017-11-28 10:30:00,100.68,101.33,100.67,101.31,36465.0,97.2534,97.8813,97.2437,97.862,36465.0
2017-11-28 11:00:00,101.22,101.33,100.91,100.92,24124.0,97.775,97.8813,97.4756,97.4852,24124.0
2017-11-28 11:30:00,100.9,101.39,100.87,101.39,14060.0,97.4659,97.9392,97.4369,97.9392,14060.0
2017-11-28 12:00:00,101.39,101.73,101.38,101.63,17877.0,97.9392,98.2677,97.9296,98.1711,17877.0
2017-11-28 12:30:00,101.63,101.66,101.27,101.31,12376.0,98.1711,98.2,97.8233,97.862,12376.0
2017-11-28 13:00:00,101.31,101.31,100.96,101.18,32751.0,97.862,97.862,97.5239,97.7364,32751.0
2017-11-28 13:30:00,101.2,101.32,101.0,101.21,11560.0,97.7557,97.8716,97.5625,97.7654,11560.0
2017-11-28 14:00:00,101.17,101.3,101.13,101.28,7287.0,97.7267,97.8523,97.6881,97.833,7287.0
2017-11-28 14:30:00,101.24,101.76,101.24,101.76,15583.0,97.7943,98.2966,97.7943,98.2966,15583.0
2017-11-28 15:00:00,101.76,102.51,101.72,102.35,94723.0,98.2966,99.0211,98.258,98.8666,94723.0
2017-11-28 15:30:00,102.34,102.37,102.16,102.34,101066.0,98.8569,98.8859,98.683,98.8569,101066.0
2017-11-29 09:30:00,102.71,104.63,102.63,104.6,36401.0,99.2143,101.069,99.137,101.04,36401.0
2017-11-29 10:00:00,104.65,106.31,104.48,106.14,203184.0,101.0883,102.6918,100.9241,102.5276,203184.0
2017-11-29 10:30:00,106.23,107.44,106.13,107.43,78500.0,102.6145,103.7833,102.5179,103.7737,78500.0
2017-11-29 11:00:00,107.41,108.37,107.03,107.03,225857.0,103.7543,104.6817,103.3873,103.3873,225857.0
2017-11-29 11:30:00,107.03,107.14,106.34,107.01,79585.0,103.3873,103.4935,102.7208,103.368,79585.0
2017-11-29 12:00:00,106.96,107.0,106.44,106.52,54146.0,103.3197,103.3583,102.8174,102.8946,54146.0
2017-11-29 12:30:00,106.5,106.69,106.12,106.54,31178.0,102.8753,103.0588,102.5082,102.9139,31178.0
2017-11-29 13:00:00,106.58,106.73,106.39,106.49,24797.0,102.9526,103.0975,102.7691,102.8657,24797.0
2017-11-29 13:30:00,106.42,106.73,105.93,106.73,54697.0,102.798,103.0975,102.3247,103.0975,54697.0
2017-11-29 14:00:00,106.64,107.89,106.58,107.6,69393.0,103.0105,104.218,102.9526,103.9379,69393.0
2017-11-29 14:30:00,107.59,107.71,107.23,107.4,79420.0,103.9282,104.0441,103.5805,103.7447,79420.0
2017-11-29 15:00:00,107.4,107.62,107.36,107.52,77446.0,103.7447,103.9572,103.706,103.8606,77446.0
2017-11-29 15:30:00,107.56,107.64,107.0,107.47,396177.0,103.8992,103.9765,103.3583,103.8123,396177.0
2017-11-30 09:30:00,107.74,110.96,107.68,109.73,218885.0,104.1692,107.2824,104.1111,106.0932,218885.0
2017-11-30 10:00:00,109.78,109.89,107.31,107.93,93507.0,106.1415,106.2479,103.7534,104.3529,93507.0
2017-11-30 10:30:00,108.03,108.81,107.35,108.53,93737.0,104.4495,105.2037,103.7921,104.933,93737.0
2017-11-30 11:00:00,108.53,109.37,108.15,108.28,72401.0,104.933,105.7451,104.5656,104.6913,72401.0
2017-11-30 11:30:00,108.35,108.43,107.64,107.77,71728.0,104.7589,104.8363,104.0725,104.1982,71728.0
2017-11-30 12:00:00,107.75,108.57,107.64,108.28,46221.0,104.1788,104.9717,104.0725,104.6913,46221.0
2017-11-30 12:30:00,108.25,108.39,107.98,108.22,41914.0,104.6623,104.7976,104.4012,104.6333,41914.0
2017-11-30 13:00:00,108.12,108.29,107.15,107.57,31590.0,104.5366,104.7009,103.5987,104.0048,31590.0
2017-11-30 13:30:00,107.58,107.83,106.95,107.45,53438.0,104.0145,104.2562,103.4053,103.8888,53438.0
2017-11-30 14:00:00,107.53,108.57,107.46,108.57,72274.0,103.9661,104.9717,103.8984,104.9717,72274.0
2017-11-30 14:30:00,108.57,109.22,108.45,108.8,79337.0,104.9717,105.6001,104.8556,105.194,79337.0
2017-11-30 15:00:00,108.75,108.75,108.13,108.35,64293.0,105.1457,105.1457,104.5462,104.7589,64293.0
2017-11-30 15:30:00,108.36,108.6,108.17,108.34,235359.0,104.7686,105.0007,104.5849,104.7493,235359.0
2017-12-01 09:30:00,108.47,108.47,106.14,106.32,65723.0,104.875,104.875,102.6222,102.7962,65723.0
2017-12-01 10:00:00,106.13,106.67,105.37,106.45,100113.0,102.6125,103.1346,101.8777,102.9219,100113.0
2017-12-01 10:30:00,106.38,107.11,106.38,107.09,49138.0,102.8542,103.56,102.8542,103.5407,49138.0
2017-12-01 11:00:00,107.13,107.73,105.9,105.9,108175.0,103.5794,104.1595,102.3901,102.3901,108175.0
2017-12-01 11:30:00,105.75,106.81,105.1,106.81,40552.0,102.2451,103.27,101.6167,103.27,40552.0
2017-12-01 12:00:00,106.8,107.37,106.71,106.74,41604.0,103.2603,103.8114,103.1733,103.2023,41604.0
2017-12-01 12:30:00,106.75,107.88,106.72,107.88,54295.0,103.212,104.3045,103.183,104.3045,54295.0
2017-12-01 13:00:00,107.86,108.69,107.73,108.38,68953.0,104.2852,105.0877,104.1595,104.7879,68953.0
2017-12-01 13:30:00,108.42,108.99,108.35,108.61,57948.0,104.8266,105.3777,104.7589,105.0103,57948.0
2017-12-01 14:00:00,108.62,108.8,108.41,108.68,38806.0,105.02,105.194,104.817,105.078,38806.0
2017-12-01 14:30:00,108.67,108.69,107.97,108.09,44518.0,105.0683,105.0877,104.3915,104.5076,44518.0
2017-12-01 15:00:00,108.06,108.32,107.82,108.32,53266.0,104.4786,104.7299,104.2465,104.7299,53266.0
2017-12-01 15:30:00,108.25,108.27,107.84,108.04,106045.0,104.6623,104.6816,104.2658,104.4592,106045.0
2017-12-04 09:30:00,108.3,110.4,108.3,109.28,103620.0,104.7106,106.741,104.7106,105.6581,103620.0
2017-12-04 10:00:00,109.22,109.73,108.71,108.83,58966.0,105.6001,106.0932,105.107,105.223,58966.0
2017-12-04 10:30:00,108.77,108.89,107.93,108.25,59702.0,105.165,105.281,104.3529,104.6623,59702.0
2017-12-04 11:00:00,108.28,108.6,108.26,108.49,39625.0,104.6913,105.0007,104.6719,104.8943,39625.0
2017-12-04 11:30:00,108.55,108.62,108.16,108.31,18964.0,104.9523,105.02,104.5752,104.7203,18964.0
2017-12-04 12:00:00,108.28,108.37,108.0,108.13,17364.0,104.6913,104.7783,104.4205,104.5462,17364.0
2017-12-04 12:30:00,108.1,108.16,107.45,107.52,51056.0,104.5172,104.5752,103.8888,103.9565,51056.0
2017-12-04 13:00:00,107.53,107.54,106.87,106.91,36178.0,103.9661,103.9758,103.328,103.3667,36178.0
2017-12-04 13:30:00,106.91,107.21,106.7,106.92,37866.0,103.3667,103.6567,103.1636,103.3763,37866.0
2017-12-04 14:00:00,106.92,106.99,106.52,106.73,20186.0,103.3763,103.444,102.9896,103.1926,20186.0
2017-12-04 14:30:00,106.82,107.21,106.7,106.88,43035.0,103.2797,103.6567,103.1636,103.3377,43035.0
2017-12-04 15:00:00,106.88,106.92,106.2,106.5,61588.0,103.3377,103.3763,102.6802,102.9703,61588.0
2017-12-04 15:30:00,106.45,106.56,106.2,106.23,137497.0,102.9219,103.0283,102.6802,102.7092,137497.0
2017-12-05 09:30:00,106.1,106.1,104.04,104.81,54653.0,102.5835,102.5835,100.5918,101.3363,54653.0
2017-12-05 10:00:00,104.69,105.67,104.69,105.57,78768.0,101.2202,102.1678,101.2202,102.0711,78768.0
2017-12-05 10:30:00,105.63,105.95,105.25,105.86,40193.0,102.1291,102.4385,101.7617,102.3515,40193.0
2017-12-05 11:00:00,105.88,106.12,105.66,105.99,53523.0,102.3708,102.6029,102.1581,102.4772,53523.0
2017-12-05 11:30:00,106.14,106.93,106.14,106.32,32706.0,102.6222,103.386,102.6222,102.7962,32706.0
2017-12-05 12:00:00,106.32,106.81,105.82,106.81,26514.0,102.7962,103.27,102.3128,103.27,26514.0
2017-12-05 12:30:00,106.81,106.81,106.12,106.27,49016.0,103.27,103.27,102.6029,102.7479,49016.0
2017-12-05 13:00:00,106.29,106.38,106.09,106.09,30364.0,102.7672,102.8542,102.5738,102.5738,30364.0
2017-12-05 13:30:00,106.09,106.37,106.03,106.15,36897.0,102.5738,102.8446,102.5158,102.6319,36897.0
2017-12-05 14:00:00,106.11,106.29,106.08,106.18,60620.0,102.5932,102.7672,102.5642,102.6609,60620.0
2017-12-05 14:30:00,106.22,106.52,106.13,106.37,40371.0,102.6995,102.9896,102.6125,102.8446,40371.0
2017-12-05 15:00:00,106.38,106.41,106.08,106.18,179174.0,102.8542,102.8832,102.5642,102.6609,179174.0
2017-12-05 15:30:00,106.18,106.28,105.84,105.95,137466.0,102.6609,102.7575,102.3321,102.4385,137466.0
2017-12-06 09:30:00,105.95,106.63,105.27,106.63,57995.0,102.4385,103.0959,101.781,103.0959,57995.0
2017-12-06 10:00:00,106.63,107.3,106.37,106.77,61007.0,103.0959,103.7437,102.8446,103.2313,61007.0
2017-12-06 10:30:00,106.84,107.04,106.42,106.86,53104.0,103.299,103.4924,102.8929,103.3183,53104.0
2017-12-06 11:00:00,106.82,107.22,106.5,106.95,102592.0,103.2797,103.6664,102.9703,103.4053,102592.0
2017-12-06 11:30:00,106.95,107.01,106.6,106.99,28147.0,103.4053,103.4634,103.0669,103.444,28147.0
2017-12-06 12:00:00,106.93,107.0,106.37,106.4,22190.0,103.386,103.4537,102.8446,102.8736,22190.0
2017-12-06 12:30:00,106.45,106.82,106.43,106.54,25382.0,102.9219,103.2797,102.9026,103.0089,25382.0
2017-12-06 13:00:00,106.54,106.64,106.05,106.47,31154.0,103.0089,103.1056,102.5352,102.9413,31154.0
2017-12-06 13:30:00,106.59,107.3,106.59,106.97,46269.0,103.0573,103.7437,103.0573,103.4247,46269.0
2017-12-06 14:00:00,106.97,107.28,106.84,107.15,69535.0,103.4247,103.7244,103.299,103.5987,69535.0
2017-12-06 14:30:00,107.15,107.89,107.13,107.62,127409.0,103.5987,104.3142,103.5794,104.0531,127409.0
2017-12-06 15:00:00,107.65,107.83,107.48,107.48,74578.0,104.0821,104.2562,103.9178,103.9178,74578.0
2017-12-06 15:30:00,107.47,107.67,107.33,107.64,183427.0,103.9081,104.1015,103.7727,104.0725,183427.0
2017-12-07 09:30:00,107.6,108.89,107.0,108.87,78526.0,104.0338,105.281,103.4537,105.2617,78526.0
2017-12-07 10:00:00,108.92,110.0,108.92,109.08,185559.0,105.3101,106.3543,105.3101,105.4647,185559.0
2017-12-07 10:30:00,109.06,109.6,109.0,109.14,121070.0,105.4454,105.9675,105.3874,105.5228,121070.0
2017-12-07 11:00:00,109.15,109.52,109.12,109.44,47261.0,105.5324,105.8902,105.5034,105.8128,47261.0
2017-12-07 11:30:00,109.44,109.62,109.01,109.08,73861.0,105.8128,105.9869,105.3971,105.4647,73861.0
2017-12-07 12:00:00,109.08,109.93,109.04,109.56,35334.0,105.4647,106.2866,105.4261,105.9288,35334.0
2017-12-07 12:30:00,109.6,109.73,109.41,109.43,42602.0,105.9675,106.0932,105.7838,105.8031,42602.0
2017-12-07 13:00:00,109.42,109.96,109.4,109.93,33411.0,105.7935,106.3156,105.7741,106.2866,33411.0
2017-12-07 13:30:00,109.87,111.53,109.87,111.35,110386.0,106.2286,107.8335,106.2286,107.6595,110386.0
2017-12-07 14:00:00,111.34,111.4,110.55,111.14,104103.0,107.6498,107.7079,106.886,107.4565,104103.0
2017-12-07 14:30:00,111.1,111.36,110.29,110.32,75849.0,107.4178,107.6692,106.6346,106.6637,75849.0
2017-12-07 15:00:00,110.36,110.79,110.12,110.12,93197.0,106.7023,107.1181,106.4703,106.4703,93197.0
2017-12-07 15:30:00,110.15,110.43,110.0,110.35,214124.0,106.4993,106.77,106.3543,106.6927,214124.0
2017-12-08 09:30:00,110.5,111.16,109.81,111.16,64363.0,106.8377,107.4758,106.1706,107.4758,64363.0
2017-12-08 10:00:00,111.09,111.49,110.45,110.64,277888.0,107.4081,107.7949,106.7893,106.973,277888.0
2017-12-08 10:30:00,110.64,110.94,110.11,110.71,128395.0,106.973,107.2631,106.4606,107.0407,128395.0
2017-12-08 11:00:00,110.79,111.45,110.49,110.65,109031.0,107.1181,107.7562,106.828,106.9827,109031.0
2017-12-08 11:30:00,110.75,110.98,110.47,110.69,34241.0,107.0794,107.3018,106.8087,107.0214,34241.0
2017-12-08 12:00:00,110.71,110.98,110.69,110.96,73441.0,107.0407,107.3018,107.0214,107.2824,73441.0
2017-12-08 12:30:00,110.89,111.09,110.82,111.0,22797.0,107.2148,107.4081,107.1471,107.3211,22797.0
2017-12-08 13:00:00,110.98,111.01,110.75,110.92,17377.0,107.3018,107.3308,107.0794,107.2438,17377.0
2017-12-08 13:30:00,110.89,110.89,110.63,110.77,15083.0,107.2148,107.2148,106.9634,107.0987,15083.0
2017-12-08 14:00:00,110.77,111.2,110.59,111.2,27799.0,107.0987,107.5145,106.9247,107.5145,27799.0
2017-12-08 14:30:00,111.17,111.25,110.95,111.17,78189.0,107.4855,107.5628,107.2728,107.4855,78189.0
2017-12-08 15:00:00,111.17,111.65,111.1,111.49,110527.0,107.4855,107.9496,107.4178,107.7949,110527.0
2017-12-08 15:30:00,111.48,111.56,111.2,111.56,184839.0,107.7852,107.8626,107.5145,107.8626,184839.0
2017-12-11 09:30:00,112.03,112.59,111.04,112.19,51052.0,108.317,108.8584,107.3598,108.4717,51052.0
2017-12-11 10:00:00,112.14,112.14,110.8,111.0,26637.0,108.4233,108.4233,107.1277,107.3211,26637.0
2017-12-11 10:30:00,110.86,111.75,110.83,111.18,51677.0,107.1858,108.0463,107.1567,107.4951,51677.0
2017-12-11 11:00:00,111.26,111.6,111.1,111.5,19297.0,107.5725,107.9012,107.4178,107.8045,19297.0
2017-12-11 11:30:00,111.48,111.76,111.48,111.62,23994.0,107.7852,108.0559,107.7852,107.9206,23994.0
2017-12-11 12:00:00,111.67,111.96,111.45,111.48,25263.0,107.9689,108.2493,107.7562,107.7852,25263.0
2017-12-11 12:30:00,111.5,111.69,111.24,111.65,16907.0,107.8045,107.9882,107.5532,107.9496,16907.0
2017-12-11 13:00:00,111.66,111.66,111.1,111.14,23782.0,107.9592,107.9592,107.4178,107.4565,23782.0
2017-12-11 13:30:00,111.14,111.28,111.02,111.14,24486.0,107.4565,107.5918,107.3405,107.4565,24486.0
2017-12-11 14:00:00,111.16,111.32,111.07,111.07,58926.0,107.4758,107.6305,107.3888,107.3888,58926.0
2017-12-11 14:30:00,111.08,111.24,110.88,111.07,31767.0,107.3985,107.5532,107.2051,107.3888,31767.0
2017-12-11 15:00:00,111.04,111.05,110.69,110.71,42014.0,107.3598,107.3695,107.0214,107.0407,42014.0
2017-12-11 15:30:00,110.71,111.1,110.63,110.99,164365.0,107.0407,107.4178,106.9634,107.3114,164365.0
2017-12-12 09:30:00,112.97,114.13,111.87,113.7,221808.0,109.2258,110.3474,108.1623,109.9316,221808.0
2017-12-12 10:00:00,113.42,113.54,112.7,113.18,46552.0,109.6609,109.7769,108.9648,109.4289,46552.0
2017-12-12 10:30:00,113.22,113.47,112.51,112.63,52426.0,109.4675,109.7093,108.7811,108.8971,52426.0
2017-12-12 11:00:00,112.76,113.0,112.66,112.87,53874.0,109.0228,109.2548,108.9261,109.1291,53874.0
2017-12-12 11:30:00,112.88,113.07,112.74,112.99,35225.0,109.1388,109.3225,109.0034,109.2452,35225.0
2017-12-12 12:00:00,112.9,113.31,112.81,112.91,27664.0,109.1581,109.5546,109.0711,109.1678,27664.0
2017-12-12 12:30:00,112.86,113.4,112.83,113.33,24389.0,109.1195,109.6416,109.0905,109.5739,24389.0
2017-12-12 13:00:00,113.34,113.44,112.97,113.42,61940.0,109.5836,109.6802,109.2258,109.6609,61940.0
2017-12-12 13:30:00,113.36,113.45,113.08,113.26,79237.0,109.6029,109.6899,109.3322,109.5062,79237.0
2017-12-12 14:00:00,113.22,113.39,113.22,113.39,23789.0,109.4675,109.6319,109.4675,109.6319,23789.0
2017-12-12 14:30:00,113.33,113.45,112.71,112.74,74256.0,109.5739,109.6899,108.9744,109.0034,74256.0
2017-12-12 15:00:00,112.75,112.77,112.45,112.54,47865.0,109.0131,109.0325,108.7231,108.8101,47865.0
2017-12-12 15:30:00,112.56,112.58,112.32,112.45,95484.0,108.8294,108.8487,108.5974,108.7231,95484.0
2017-12-13 09:30:00,112.68,113.78,112.46,112.77,66423.0,108.9454,110.009,108.7327,109.0325,66423.0
2017-12-13 10:00:00,112.74,113.2,111.73,112.25,41228.0,109.0034,109.4482,108.0269,108.5297,41228.0
2017-12-13 10:30:00,112.36,113.4,112.36,113.3,68596.0,108.636,109.6416,108.636,109.5449,68596.0
2017-12-13 11:00:00,113.35,113.72,113.24,113.7,53776.0,109.5932,109.951,109.4869,109.9316,53776.0
2017-12-13 11:30:00,113.67,114.67,113.55,114.67,76227.0,109.9026,110.8695,109.7866,110.8695,76227.0
2017-12-13 12:00:00,114.59,114.63,114.14,114.39,34546.0,110.7921,110.8308,110.357,110.5988,34546.0
2017-12-13 12:30:00,114.43,114.45,114.09,114.43,28725.0,110.6374,110.6568,110.3087,110.6374,28725.0
2017-12-13 13:00:00,114.43,114.48,114.23,114.37,27266.0,110.6374,110.6858,110.4441,110.5794,27266.0
2017-12-13 13:30:00,114.35,114.35,113.98,114.04,28592.0,110.5601,110.5601,110.2023,110.2604,28592.0
2017-12-13 14:00:00,114.05,114.53,114.05,114.25,41769.0,110.27,110.7341,110.27,110.4634,41769.0
2017-12-13 14:30:00,114.23,114.98,114.23,114.77,89571.0,110.4441,111.1692,110.4441,110.9662,89571.0
2017-12-13 15:00:00,114.75,114.75,114.07,114.26,99495.0,110.9468,110.9468,110.2894,110.4731,99495.0
2017-12-13 15:30:00,114.21,114.4,113.85,113.89,102282.0,110.4247,110.6084,110.0767,110.1153,102282.0
2017-12-14 09:30:00,113.92,114.14,113.16,113.95,32234.0,110.1443,110.357,109.4095,110.1733,32234.0
2017-12-14 10:00:00,113.85,114.13,113.31,114.12,58952.0,110.0767,110.3474,109.5546,110.3377,58952.0
2017-12-14 10:30:00,114.12,114.22,113.55,114.1,32033.0,110.3377,110.4344,109.7866,110.3184,32033.0
2017-12-14 11:00:00,114.1,114.79,113.85,113.96,45058.0,110.3184,110.9855,110.0767,110.183,45058.0
2017-12-14 11:30:00,113.99,114.89,113.98,114.63,51779.0,110.212,111.0822,110.2023,110.8308,51779.0
2017-12-14 12:00:00,114.7,114.77,113.94,114.28,71058.0,110.8985,110.9662,110.1637,110.4924,71058.0
2017-12-14 12:30:00,114.28,114.74,114.22,114.41,33542.0,110.4924,110.9372,110.4344,110.6181,33542.0
2017-12-14 13:00:00,114.48,114.57,113.98,114.14,41281.0,110.6858,110.7728,110.2023,110.357,41281.0
2017-12-14 13:30:00,114.14,114.58,114.13,114.13,58429.0,110.357,110.7825,110.3474,110.3474,58429.0
2017-12-14 14:00:00,114.17,114.37,113.82,113.9,38743.0,110.3861,110.5794,110.0477,110.125,38743.0
2017-12-14 14:30:00,113.87,114.01,113.24,113.29,67727.0,110.096,110.2314,109.4869,109.5352,67727.0
2017-12-14 15:00:00,113.28,113.39,112.81,112.88,79582.0,109.5255,109.6319,109.0711,109.1388,79582.0
2017-12-14 15:30:00,112.88,113.52,112.84,112.94,212556.0,109.1388,109.7576,109.1001,109.1968,212556.0
2017-12-15 09:30:00,113.57,113.88,113.13,113.56,167675.0,109.8059,110.1057,109.3805,109.7963,167675.0
2017-12-15 10:00:00,113.5,113.74,112.67,113.46,81795.0,109.7383,109.9703,108.9358,109.6996,81795.0
2017-12-15 10:30:00,113.49,113.58,113.07,113.27,36049.0,109.7286,109.8156,109.3225,109.5159,36049.0
2017-12-15 11:00:00,113.2,113.62,113.19,113.56,21274.0,109.4482,109.8543,109.4385,109.7963,21274.0
2017-12-15 11:30:00,113.6,114.0,113.59,113.97,23792.0,109.8349,110.2217,109.8253,110.1927,23792.0
2017-12-15 12:00:00,113.94,114.1,113.76,113.9,28284.0,110.1637,110.3184,109.9896,110.125,28284.0
2017-12-15 12:30:00,113.88,114.07,113.82,114.02,19802.0,110.1057,110.2894,110.0477,110.241,19802.0
2017-12-15 13:00:00,113.98,114.02,113.43,113.95,19225.0,110.2023,110.241,109.6706,110.1733,19225.0
2017-12-15 13:30:00,113.91,114.23,113.86,114.13,18788.0,110.1347,110.4441,110.0863,110.3474,18788.0
2017-12-15 14:00:00,114.13,114.17,113.77,113.88,41875.0,110.3474,110.3861,109.9993,110.1057,41875.0
2017-12-15 14:30:00,113.84,113.84,113.47,113.5,34209.0,110.067,110.067,109.7093,109.7383,34209.0
2017-12-15 15:00:00,113.54,113.66,113.19,113.2,68616.0,109.7769,109.893,109.4385,109.4482,68616.0
2017-12-15 15:30:00,113.2,113.71,113.16,113.43,182833.0,109.4482,109.9413,109.4095,109.6706,182833.0
2017-12-18 09:30:00,113.87,114.0,112.75,112.97,36940.0,110.096,110.2217,109.0131,109.2258,36940.0
2017-12-18 10:00:00,112.97,113.25,112.56,113.2,26410.0,109.2258,109.4965,108.8294,109.4482,26410.0
2017-12-18 10:30:00,113.21,114.4,113.21,114.35,37648.0,109.4579,110.6084,109.4579,110.5601,37648.0
2017-12-18 11:00:00,114.35,114.54,113.94,114.54,31931.0,110.5601,110.7438,110.1637,110.7438,31931.0
2017-12-18 11:30:00,114.52,114.79,114.26,114.3,25185.0,110.7245,110.9855,110.4731,110.5117,25185.0
2017-12-18 12:00:00,114.39,114.44,113.92,113.99,16890.0,110.5988,110.6471,110.1443,110.212,16890.0
2017-12-18 12:30:00,113.98,114.11,113.58,113.59,27567.0,110.2023,110.328,109.8156,109.8253,27567.0
2017-12-18 13:00:00,113.62,113.87,113.25,113.75,44172.0,109.8543,110.096,109.4965,109.98,44172.0
2017-12-18 13:30:00,113.67,113.85,113.55,113.81,44593.0,109.9026,110.0767,109.7866,110.038,44593.0
2017-12-18 14:00:00,113.77,113.89,113.3,113.34,45531.0,109.9993,110.1153,109.5449,109.5836,45531.0
2017-12-18 14:30:00,113.39,113.41,113.06,113.09,60455.0,109.6319,109.6512,109.3128,109.3418,60455.0
2017-12-18 15:00:00,113.13,113.57,113.11,113.12,72994.0,109.3805,109.8059,109.3612,109.3709,72994.0
2017-12-18 15:30:00,113.14,113.34,113.05,113.14,133418.0,109.3902,109.5836,109.3032,109.3902,133418.0
2017-12-19 09:30:00,113.18,113.96,111.66,113.28,85326.0,109.4289,110.183,107.9592,109.5255,85326.0
2017-12-19 10:00:00,113.26,113.39,112.26,112.42,45995.0,109.5062,109.6319,108.5394,108.6941,45995.0
2017-12-19 10:30:00,112.48,112.88,112.39,112.63,43530.0,108.7521,109.1388,108.665,108.8971,43530.0
2017-12-19 11:00:00,112.69,113.11,112.05,112.73,89365.0,108.9551,109.3612,108.3363,108.9938,89365.0
2017-12-19 11:30:00,112.72,112.8,112.33,112.36,42079.0,108.9841,109.0615,108.607,108.636,42079.0
2017-12-19 12:00:00,112.46,112.9,112.46,112.76,25821.0,108.7327,109.1581,108.7327,109.0228,25821.0
2017-12-19 12:30:00,112.71,112.95,112.69,112.89,11668.0,108.9744,109.2065,108.9551,109.1485,11668.0
2017-12-19 13:00:00,112.91,113.19,112.87,113.16,12330.0,109.1678,109.4385,109.1291,109.4095,12330.0
2017-12-19 13:30:00,113.19,113.22,112.95,112.95,13442.0,109.4385,109.4675,109.2065,109.2065,13442.0
2017-12-19 14:00:00,112.98,113.49,112.81,113.47,44554.0,109.2355,109.7286,109.0711,109.7093,44554.0
2017-12-19 14:30:00,113.48,113.57,113.02,113.04,34975.0,109.7189,109.8059,109.2742,109.2935,34975.0
2017-12-19 15:00:00,112.99,113.12,112.83,113.12,35545.0,109.2452,109.3709,109.0905,109.3709,35545.0
2017-12-19 15:30:00,113.13,113.22,113.01,113.03,147085.0,109.3805,109.4675,109.2645,109.2838,147085.0
2017-12-20 09:30:00,112.96,112.96,111.35,111.87,98872.0,109.2162,109.2162,107.6595,108.1623,98872.0
2017-12-20 10:00:00,111.87,112.55,111.84,112.27,44773.0,108.1623,108.8197,108.1333,108.549,44773.0
2017-12-20 10:30:00,112.23,112.67,112.09,112.4,50576.0,108.5103,108.9358,108.375,108.6747,50576.0
2017-12-20 11:00:00,112.52,112.6,112.15,112.29,13312.0,108.7907,108.8681,108.433,108.5684,13312.0
2017-12-20 11:30:00,112.34,112.39,112.09,112.23,21519.0,108.6167,108.665,108.375,108.5103,21519.0
2017-12-20 12:00:00,112.22,112.51,112.11,112.4,12856.0,108.5007,108.7811,108.3943,108.6747,12856.0
2017-12-20 12:30:00,112.43,112.48,112.22,112.39,11375.0,108.7037,108.7521,108.5007,108.665,11375.0
2017-12-20 13:00:00,112.39,112.52,112.32,112.37,15140.0,108.665,108.7907,108.5974,108.6457,15140.0
2017-12-20 13:30:00,112.44,112.93,112.43,112.84,31516.0,108.7134,109.1871,108.7037,109.1001,31516.0
2017-12-20 14:00:00,112.83,113.0,112.68,112.85,51216.0,109.0905,109.2548,108.9454,109.1098,51216.0
2017-12-20 14:30:00,112.83,112.91,112.69,112.86,30466.0,109.0905,109.1678,108.9551,109.1195,30466.0
2017-12-20 15:00:00,112.9,113.04,112.84,112.9,42020.0,109.1581,109.2935,109.1001,109.1581,42020.0
2017-12-20 15:30:00,112.92,112.98,112.74,112.78,90219.0,109.1775,109.2355,109.0034,109.0421,90219.0
2017-12-21 09:30:00,113.2,113.81,112.8,112.88,67806.0,109.4482,110.038,109.0615,109.1388,67806.0
2017-12-21 10:00:00,112.81,113.97,112.81,113.86,57362.0,109.0711,110.1927,109.0711,110.0863,57362.0
2017-12-21 10:30:00,113.86,115.57,113.69,115.08,70272.0,110.0863,111.7397,109.922,111.2659,70272.0
2017-12-21 11:00:00,114.89,114.98,114.6,114.86,67477.0,111.0822,111.1692,110.8018,111.0532,67477.0
2017-12-21 11:30:00,114.8,115.04,114.32,114.66,63167.0,110.9952,111.2272,110.5311,110.8598,63167.0
2017-12-21 12:00:00,114.67,115.06,114.41,114.89,59008.0,110.8695,111.2466,110.6181,111.0822,59008.0
2017-12-21 12:30:00,114.82,115.02,114.71,114.71,50838.0,111.0145,111.2079,110.9082,110.9082,50838.0
2017-12-21 13:00:00,114.73,114.79,114.33,114.62,52355.0,110.9275,110.9855,110.5407,110.8211,52355.0
2017-12-21 13:30:00,114.58,114.69,114.26,114.4,22803.0,110.7825,110.8888,110.4731,110.6084,22803.0
2017-12-21 14:00:00,114.38,114.68,114.31,114.67,23206.0,110.5891,110.8791,110.5214,110.8695,23206.0
2017-12-21 14:30:00,114.67,114.86,114.51,114.65,43284.0,110.8695,111.0532,110.7148,110.8501,43284.0
2017-12-21 15:00:00,114.64,115.05,114.6,115.02,78549.0,110.8405,111.2369,110.8018,111.2079,78549.0
2017-12-21 15:30:00,115.04,115.12,114.61,114.82,207874.0,111.2272,111.3046,110.8115,111.0145,207874.0
2017-12-22 09:30:00,114.37,114.76,114.12,114.68,69989.0,110.5794,110.9565,110.3377,110.8791,69989.0
2017-12-22 10:00:00,114.7,114.99,114.53,114.98,36881.0,110.8985,111.1789,110.7341,111.1692,36881.0
2017-12-22 10:30:00,114.98,115.12,114.77,115.11,41145.0,111.1692,111.3046,110.9662,111.2949,41145.0
2017-12-22 11:00:00,115.01,115.11,114.66,114.9,26165.0,111.1982,111.2949,110.8598,111.0919,26165.0
2017-12-22 11:30:00,114.95,115.07,114.72,114.88,32493.0,111.1402,111.2562,110.9178,111.0725,32493.0
2017-12-22 12:00:00,114.91,115.25,114.8,115.22,21351.0,111.1015,111.4303,110.9952,111.4013,21351.0
2017-12-22 12:30:00,115.24,115.28,114.95,114.98,28282.0,111.4206,111.4593,111.1402,111.1692,28282.0
2017-12-22 13:00:00,114.98,115.05,114.85,114.96,20216.0,111.1692,111.2369,111.0435,111.1499,20216.0
2017-12-22 13:30:00,114.98,115.05,114.87,114.87,15217.0,111.1692,111.2369,111.0629,111.0629,15217.0
2017-12-22 14:00:00,114.83,115.25,114.82,115.06,37342.0,111.0242,111.4303,111.0145,111.2466,37342.0
2017-12-22 14:30:00,115.05,115.2,114.96,114.96,24669.0,111.2369,111.3819,111.1499,111.1499,24669.0
2017-12-22 15:00:00,114.96,115.25,114.96,115.19,46668.0,111.1499,111.4303,111.1499,111.3722,46668.0
2017-12-22 15:30:00,115.21,115.28,115.05,115.05,161473.0,111.3916,111.4593,111.2369,111.2369,161473.0
2017-12-26 09:30:00,115.26,116.21,115.18,115.64,19371.0,111.4399,112.3584,111.3626,111.8073,19371.0
2017-12-26 10:00:00,115.57,115.92,115.38,115.38,10815.0,111.7397,112.0781,111.5559,111.5559,10815.0
2017-12-26 10:30:00,115.33,115.56,114.93,115.07,12525.0,111.5076,111.73,111.1209,111.2562,12525.0
2017-12-26 11:00:00,115.05,115.05,114.28,114.35,21309.0,111.2369,111.2369,110.4924,110.5601,21309.0
2017-12-26 11:30:00,114.36,114.45,113.98,114.14,15119.0,110.5698,110.6568,110.2023,110.357,15119.0
2017-12-26 12:00:00,114.13,114.58,114.13,114.34,6062.0,110.3474,110.7825,110.3474,110.5504,6062.0
2017-12-26 12:30:00,114.43,114.57,114.33,114.51,5700.0,110.6374,110.7728,110.5407,110.7148,5700.0
2017-12-26 13:00:00,114.52,114.68,114.42,114.42,6669.0,110.7245,110.8791,110.6278,110.6278,6669.0
2017-12-26 13:30:00,114.49,114.49,114.14,114.22,7118.0,110.6954,110.6954,110.357,110.4344,7118.0
2017-12-26 14:00:00,114.15,114.16,113.78,113.81,18811.0,110.3667,110.3764,110.009,110.038,18811.0
2017-12-26 14:30:00,113.85,114.19,113.76,114.14,12395.0,110.0767,110.4054,109.9896,110.357,12395.0
2017-12-26 15:00:00,114.17,114.29,114.03,114.2,17878.0,110.3861,110.5021,110.2507,110.4151,17878.0
2017-12-26 15:30:00,114.22,114.44,114.18,114.39,69401.0,110.4344,110.6471,110.3957,110.5988,69401.0
2017-12-27 09:30:00,114.2,114.72,113.9,113.99,12924.0,110.4151,110.9178,110.125,110.212,12924.0
2017-12-27 10:00:00,114.08,114.4,113.89,114.31,10018.0,110.299,110.6084,110.1153,110.5214,10018.0
2017-12-27 10:30:00,114.19,114.19,113.8,113.96,8480.0,110.4054,110.4054,110.0283,110.183,8480.0
2017-12-27 11:00:00,114.12,114.2,113.87,114.12,6446.0,110.3377,110.4151,110.096,110.3377,6446.0
2017-12-27 11:30:00,114.2,114.26,114.02,114.11,11433.0,110.4151,110.4731,110.241,110.328,11433.0
2017-12-27 12:00:00,114.14,114.28,113.85,113.85,10890.0,110.357,110.4924,110.0767,110.0767,10890.0
2017-12-27 12:30:00,113.82,114.03,113.75,113.77,14731.0,110.0477,110.2507,109.98,109.9993,14731.0
2017-12-27 13:00:00,113.74,113.88,113.42,113.58,7200.0,109.9703,110.1057,109.6609,109.8156,7200.0
2017-12-27 13:30:00,113.55,113.74,113.44,113.67,8433.0,109.7866,109.9703,109.6802,109.9026,8433.0
2017-12-27 14:00:00,113.62,113.88,113.54,113.87,8345.0,109.8543,110.1057,109.7769,110.096,8345.0
2017-12-27 14:30:00,113.93,113.98,113.69,113.72,4001.0,110.154,110.2023,109.922,109.951,4001.0
2017-12-27 15:00:00,113.73,114.12,113.61,114.1,13502.0,109.9606,110.3377,109.8446,110.3184,13502.0
2017-12-27 15:30:00,114.05,114.23,113.94,114.15,37749.0,110.27,110.4441,110.1637,110.3667,37749.0
2017-12-28 09:30:00,114.68,114.9,113.84,114.25,9207.0,110.8791,111.0919,110.067,110.4634,9207.0
2017-12-28 10:00:00,114.28,114.39,114.04,114.14,9629.0,110.4924,110.5988,110.2604,110.357,9629.0
2017-12-28 10:30:00,114.2,114.47,114.15,114.31,6234.0,110.4151,110.6761,110.3667,110.5214,6234.0
2017-12-28 11:00:00,114.34,114.4,114.1,114.11,8428.0,110.5504,110.6084,110.3184,110.328,8428.0
2017-12-28 11:30:00,114.08,114.44,114.08,114.24,4200.0,110.299,110.6471,110.299,110.4537,4200.0
2017-12-28 12:00:00,114.31,114.35,114.1,114.17,7760.0,110.5214,110.5601,110.3184,110.3861,7760.0
2017-12-28 12:30:00,114.2,114.3,114.07,114.3,4170.0,110.4151,110.5117,110.2894,110.5117,4170.0
2017-12-28 13:00:00,114.27,114.28,114.06,114.11,4427.0,110.4827,110.4924,110.2797,110.328,4427.0
2017-12-28 13:30:00,114.19,114.36,114.19,114.29,3056.0,110.4054,110.5698,110.4054,110.5021,3056.0
2017-12-28 14:00:00,114.29,114.42,114.22,114.28,8349.0,110.5021,110.6278,110.4344,110.4924,8349.0
2017-12-28 14:30:00,114.35,114.44,114.28,114.35,22752.0,110.5601,110.6471,110.4924,110.5601,22752.0
2017-12-28 15:00:00,114.33,114.35,114.21,114.23,23762.0,110.5407,110.5601,110.4247,110.4441,23762.0
2017-12-28 15:30:00,114.22,114.4,114.2,114.36,82010.0,110.4344,110.6084,110.4151,110.5698,82010.0
2017-12-29 09:30:00,114.59,115.12,113.85,113.88,14699.0,110.7921,111.3046,110.0767,110.1057,14699.0
2017-12-29 10:00:00,113.84,114.75,113.82,114.31,23731.0,110.067,110.9468,110.0477,110.5214,23731.0
2017-12-29 10:30:00,114.31,114.32,113.85,114.11,22352.0,110.5214,110.5311,110.0767,110.328,22352.0
2017-12-29 11:00:00,114.09,114.5,113.9,114.1,49053.0,110.3087,110.7051,110.125,110.3184,49053.0
2017-12-29 11:30:00,114.16,114.34,113.97,114.1,30414.0,110.3764,110.5504,110.1927,110.3184,30414.0
2017-12-29 12:00:00,114.17,114.17,113.88,113.89,17115.0,110.3861,110.3861,110.1057,110.1153,17115.0
2017-12-29 12:30:00,113.92,114.06,113.92,113.95,16463.0,110.1443,110.2797,110.1443,110.1733,16463.0
2017-12-29 13:00:00,113.96,114.02,113.95,113.96,26596.0,110.183,110.241,110.1733,110.183,26596.0
2017-12-29 13:30:00,113.97,114.04,113.74,113.77,20273.0,110.1927,110.2604,109.9703,109.9993,20273.0
2017-12-29 14:00:00,113.81,113.86,113.7,113.7,19269.0,110.038,110.0863,109.9316,109.9316,19269.0
2017-12-29 14:30:00,113.67,113.91,113.67,113.91,9412.0,109.9026,110.1347,109.9026,110.1347,9412.0
2017-12-29 15:00:00,113.86,114.1,113.75,113.97,20556.0,110.0863,110.3184,109.98,110.1927,20556.0
2017-12-29 15:30:00,113.98,114.01,113.32,113.36,90100.0,110.2023,110.2314,109.5642,109.6029,90100.0
2018-01-02 09:30:00,114.16,114.79,113.35,114.15,40515.0,110.3764,110.9855,109.5932,110.3667,40515.0
2018-01-02 10:00:00,114.18,115.47,114.18,114.67,61967.0,110.3957,111.643,110.3957,110.8695,61967.0
2018-01-02 10:30:00,114.75,115.18,114.72,114.85,16318.0,110.9468,111.3626,110.9178,111.0435,16318.0
2018-01-02 11:00:00,114.72,115.12,114.67,114.97,16791.0,110.9178,111.3046,110.8695,111.1595,16791.0
2018-01-02 11:30:00,115.01,115.01,114.51,115.0,14597.0,111.1982,111.1982,110.7148,111.1885,14597.0
2018-01-02 12:00:00,115.01,115.38,114.97,115.32,17349.0,111.1982,111.5559,111.1595,111.4979,17349.0
2018-01-02 12:30:00,115.28,115.36,114.88,114.94,15271.0,111.4593,111.5366,111.0725,111.1305,15271.0
2018-01-02 13:00:00,115.06,115.26,115.06,115.13,7668.0,111.2466,111.4399,111.2466,111.3142,7668.0
2018-01-02 13:30:00,115.13,115.35,114.99,115.34,12883.0,111.3142,111.5269,111.1789,111.5173,12883.0
2018-01-02 14:00:00,115.33,115.34,115.07,115.23,23184.0,111.5076,111.5173,111.2562,111.4109,23184.0
2018-01-02 14:30:00,115.25,115.32,114.98,115.22,17977.0,111.4303,111.4979,111.1692,111.4013,17977.0
2018-01-02 15:00:00,115.22,115.52,115.07,115.51,21798.0,111.4013,111.6913,111.2562,111.6816,21798.0
2018-01-02 15:30:00,115.52,115.72,115.33,115.6,105218.0,111.6913,111.8847,111.5076,111.7687,105218.0
2018-01-03 09:30:00,115.17,115.17,112.77,113.3,61989.0,111.3529,111.3529,109.0325,109.5449,61989.0
2018-01-03 10:00:00,113.3,114.23,113.22,113.84,36168.0,109.5449,110.4441,109.4675,110.067,36168.0
2018-01-03 10:30:00,113.83,113.92,112.6,112.86,51371.0,110.0573,110.1443,108.8681,109.1195,51371.0
2018-01-03 11:00:00,112.73,113.64,112.67,113.45,27246.0,108.9938,109.8736,108.9358,109.6899,27246.0
2018-01-03 11:30:00,113.4,113.44,113.02,113.09,19859.0,109.6416,109.6802,109.2742,109.3418,19859.0
2018-01-03 12:00:00,113.02,113.08,112.69,112.79,22430.0,109.2742,109.3322,108.9551,109.0518,22430.0
2018-01-03 12:30:00,112.82,113.02,112.57,112.57,44463.0,109.0808,109.2742,108.8391,108.8391,44463.0
2018-01-03 13:00:00,112.65,112.9,112.58,112.77,20008.0,108.9164,109.1581,108.8487,109.0325,20008.0
2018-01-03 13:30:00,112.81,112.83,112.36,112.41,21271.0,109.0711,109.0905,108.636,108.6844,21271.0
2018-01-03 14:00:00,112.42,112.65,112.31,112.58,96401.0,108.6941,108.9164,108.5877,108.8487,96401.0
2018-01-03 14:30:00,112.58,113.27,112.53,113.1,95858.0,108.8487,109.5159,108.8004,109.3515,95858.0
2018-01-03 15:00:00,113.1,113.95,112.87,113.38,56991.0,109.3515,110.1733,109.1291,109.6222,56991.0
2018-01-03 15:30:00,113.38,113.44,113.15,113.38,86580.0,109.6222,109.6802,109.3999,109.6222,86580.0
2018-01-04 09:30:00,114.15,114.15,112.76,113.21,27267.0,110.3667,110.3667,109.0228,109.4579,27267.0
2018-01-04 10:00:00,113.16,113.31,112.56,112.61,34175.0,109.4095,109.5546,108.8294,108.8778,34175.0
2018-01-04 10:30:00,112.47,112.89,112.46,112.62,24340.0,108.7424,109.1485,108.7327,108.8874,24340.0
2018-01-04 11:00:00,112.63,112.74,112.28,112.28,13657.0,108.8971,109.0034,108.5587,108.5587,13657.0
2018-01-04 11:30:00,112.33,112.87,112.16,112.81,18413.0,108.607,109.1291,108.4427,109.0711,18413.0
2018-01-04 12:00:00,112.78,113.01,112.74,112.99,14062.0,109.0421,109.2645,109.0034,109.2452,14062.0
2018-01-04 12:30:00,112.97,113.13,112.88,113.1,16214.0,109.2258,109.3805,109.1388,109.3515,16214.0
2018-01-04 13:00:00,113.11,113.21,113.03,113.19,18801.0,109.3612,109.4579,109.2838,109.4385,18801.0
2018-01-04 13:30:00,113.2,113.34,113.05,113.13,42010.0,109.4482,109.5836,109.3032,109.3805,42010.0
2018-01-04 14:00:00,113.09,113.1,112.92,112.98,39078.0,109.3418,109.3515,109.1775,109.2355,39078.0
2018-01-04 14:30:00,112.96,113.14,112.9,113.0,55618.0,109.2162,109.3902,109.1581,109.2548,55618.0
2018-01-04 15:00:00,113.02,113.02,112.52,112.9,55296.0,109.2742,109.2742,108.7907,109.1581,55296.0
2018-01-04 15:30:00,112.9,112.92,112.62,112.74,124098.0,109.1581,109.1775,108.8874,109.0034,124098.0
2018-01-05 09:30:00,113.43,113.43,111.88,111.99,30919.0,109.6706,109.6706,108.1719,108.2783,30919.0
2018-01-05 10:00:00,111.88,112.02,110.73,110.81,90049.0,108.1719,108.3073,107.0601,107.1374,90049.0
2018-01-05 10:30:00,110.88,111.99,110.77,111.73,74298.0,107.2051,108.2783,107.0987,108.0269,74298.0
2018-01-05 11:00:00,111.72,112.0,111.57,111.86,34604.0,108.0173,108.288,107.8722,108.1526,34604.0
2018-01-05 11:30:00,111.89,111.89,111.39,111.47,31146.0,108.1816,108.1816,107.6982,107.7755,31146.0
2018-01-05 12:00:00,111.48,111.63,111.31,111.47,45138.0,107.7852,107.9302,107.6208,107.7755,45138.0
2018-01-05 12:30:00,111.48,111.62,111.46,111.56,28636.0,107.7852,107.9206,107.7659,107.8626,28636.0
2018-01-05 13:00:00,111.56,111.64,111.4,111.54,32968.0,107.8626,107.9399,107.7079,107.8432,32968.0
2018-01-05 13:30:00,111.51,111.53,111.31,111.41,40247.0,107.8142,107.8335,107.6208,107.7175,40247.0
2018-01-05 14:00:00,111.44,111.83,111.4,111.66,73504.0,107.7465,108.1236,107.7079,107.9592,73504.0
2018-01-05 14:30:00,111.69,111.94,111.58,111.86,77524.0,107.9882,108.23,107.8819,108.1526,77524.0
2018-01-05 15:00:00,111.89,112.02,111.52,111.85,106419.0,108.1816,108.3073,107.8239,108.1429,106419.0
2018-01-05 15:30:00,111.86,112.22,111.77,111.96,322770.0,108.1526,108.5007,108.0656,108.2493,322770.0
2018-01-08 09:30:00,111.79,111.8,110.06,110.28,88273.0,108.0849,108.0946,106.4123,106.625,88273.0
2018-01-08 10:00:00,110.31,110.38,109.67,110.09,82382.0,106.654,106.7217,106.0352,106.4413,82382.0
2018-01-08 10:30:00,110.02,110.14,109.48,109.96,106513.0,106.3736,106.4896,105.8515,106.3156,106513.0
2018-01-08 11:00:00,109.87,109.93,109.27,109.42,65130.0,106.2286,106.2866,105.6485,105.7935,65130.0
2018-01-08 11:30:00,109.43,109.59,109.25,109.4,61081.0,105.8031,105.9578,105.6291,105.7741,61081.0
2018-01-08 12:00:00,109.4,110.0,109.27,109.88,94648.0,105.7741,106.3543,105.6485,106.2382,94648.0
2018-01-08 12:30:00,109.88,110.09,109.7,109.97,49361.0,106.2382,106.4413,106.0642,106.3253,49361.0
2018-01-08 13:00:00,110.0,110.08,109.56,109.98,62303.0,106.3543,106.4316,105.9288,106.3349,62303.0
2018-01-08 13:30:00,109.98,110.06,109.85,109.93,45131.0,106.3349,106.4123,106.2092,106.2866,45131.0
2018-01-08 14:00:00,109.92,110.11,109.68,110.02,136067.0,106.2769,106.4606,106.0449,106.3736,136067.0
2018-01-08 14:30:00,110.02,110.3,109.95,110.13,125159.0,106.3736,106.6443,106.3059,106.4799,125159.0
2018-01-08 15:00:00,110.13,110.33,109.97,110.27,151522.0,106.4799,106.6733,106.3253,106.6153,151522.0
2018-01-08 15:30:00,110.28,110.48,110.01,110.15,178218.0,106.625,106.8183,106.3639,106.4993,178218.0
2018-01-09 09:30:00,110.38,110.67,109.67,109.68,166509.0,106.7217,107.0021,106.0352,106.0449,166509.0
2018-01-09 10:00:00,109.78,109.87,109.07,109.33,59174.0,106.1415,106.2286,105.4551,105.7065,59174.0
2018-01-09 10:30:00,109.37,109.44,108.74,108.8,171691.0,105.7451,105.8128,105.136,105.194,171691.0
2018-01-09 11:00:00,108.79,109.14,108.62,109.06,138651.0,105.1844,105.5228,105.02,105.4454,138651.0
2018-01-09 11:30:00,109.08,110.1,109.01,110.04,67853.0,105.4647,106.4509,105.3971,106.3929,67853.0
2018-01-09 12:00:00,110.05,110.55,109.93,110.39,47333.0,106.4026,106.886,106.2866,106.7313,47333.0
2018-01-09 12:30:00,110.41,110.47,110.1,110.4,18434.0,106.7507,106.8087,106.4509,106.741,18434.0
2018-01-09 13:00:00,110.39,110.88,110.38,110.81,22416.0,106.7313,107.2051,106.7217,107.1374,22416.0
2018-01-09 13:30:00,110.8,111.09,110.69,110.94,42417.0,107.1277,107.4081,107.0214,107.2631,42417.0
2018-01-09 14:00:00,110.91,111.37,110.88,111.13,49771.0,107.2341,107.6789,107.2051,107.4468,49771.0
2018-01-09 14:30:00,111.13,111.2,110.89,110.98,31635.0,107.4468,107.5145,107.2148,107.3018,31635.0
2018-01-09 15:00:00,111.02,111.16,110.93,110.94,31942.0,107.3405,107.4758,107.2534,107.2631,31942.0
2018-01-09 15:30:00,110.95,111.01,110.71,110.78,137977.0,107.2728,107.3308,107.0407,107.1084,137977.0
2018-01-10 09:30:00,110.76,110.76,109.92,110.65,23045.0,107.0891,107.0891,106.2769,106.9827,23045.0
2018-01-10 10:00:00,110.74,111.53,110.36,110.98,47627.0,107.0697,107.8335,106.7023,107.3018,47627.0
2018-01-10 10:30:00,110.99,111.56,110.99,111.36,25753.0,107.3114,107.8626,107.3114,107.6692,25753.0
2018-01-10 11:00:00,111.4,111.51,110.99,111.27,47556.0,107.7079,107.8142,107.3114,107.5822,47556.0
2018-01-10 11:30:00,111.3,111.39,110.73,110.79,39551.0,107.6112,107.6982,107.0601,107.1181,39551.0
2018-01-10 12:00:00,110.79,110.83,110.52,110.77,19722.0,107.1181,107.1567,106.857,107.0987,19722.0
2018-01-10 12:30:00,110.77,110.9,110.51,110.57,17751.0,107.0987,107.2244,106.8474,106.9054,17751.0
2018-01-10 13:00:00,110.51,110.84,110.46,110.46,18316.0,106.8474,107.1664,106.799,106.799,18316.0
2018-01-10 13:30:00,110.45,110.79,110.45,110.65,14368.0,106.7893,107.1181,106.7893,106.9827,14368.0
2018-01-10 14:00:00,110.71,110.77,110.28,110.41,17272.0,107.0407,107.0987,106.625,106.7507,17272.0
2018-01-10 14:30:00,110.35,110.41,110.16,110.31,26155.0,106.6927,106.7507,106.509,106.654,26155.0
2018-01-10 15:00:00,110.36,110.43,109.96,110.04,54285.0,106.7023,106.77,106.3156,106.3929,54285.0
2018-01-10 15:30:00,110.01,110.4,109.99,110.34,148767.0,106.3639,106.741,106.3446,106.683,148767.0
2018-01-11 09:30:00,110.47,113.34,110.47,113.1,39820.0,106.8087,109.5836,106.8087,109.3515,39820.0
2018-01-11 10:00:00,113.1,113.91,112.89,113.55,83348.0,109.3515,110.1347,109.1485,109.7866,83348.0
2018-01-11 10:30:00,113.54,114.01,113.27,113.97,55710.0,109.7769,110.2314,109.5159,110.1927,55710.0
2018-01-11 11:00:00,113.92,114.3,113.05,113.25,57590.0,110.1443,110.5117,109.3032,109.4965,57590.0
2018-01-11 11:30:00,113.18,113.77,112.84,113.55,69286.0,109.4289,109.9993,109.1001,109.7866,69286.0
2018-01-11 12:00:00,113.62,114.11,113.39,114.09,19629.0,109.8543,110.328,109.6319,110.3087,19629.0
2018-01-11 12:30:00,114.14,114.19,113.81,114.1,22963.0,110.357,110.4054,110.038,110.3184,22963.0
2018-01-11 13:00:00,114.08,114.19,113.93,114.1,19077.0,110.299,110.4054,110.154,110.3184,19077.0
2018-01-11 13:30:00,114.1,114.12,113.8,113.87,20931.0,110.3184,110.3377,110.0283,110.096,20931.0
2018-01-11 14:00:00,113.85,114.06,113.71,114.06,39185.0,110.0767,110.2797,109.9413,110.2797,39185.0
2018-01-11 14:30:00,114.06,114.28,113.92,114.25,49040.0,110.2797,110.4924,110.1443,110.4634,49040.0
2018-01-11 15:00:00,114.25,114.53,114.15,114.51,86032.0,110.4634,110.7341,110.3667,110.7148,86032.0
2018-01-11 15:30:00,114.5,114.97,114.46,114.93,178644.0,110.7051,111.1595,110.6664,111.1209,178644.0
2018-01-12 09:30:00,115.0,115.57,114.83,115.53,30863.0,111.1885,111.7397,111.0242,111.701,30863.0
2018-01-12 10:00:00,115.43,115.63,114.91,115.03,32215.0,111.6043,111.7977,111.1015,111.2175,32215.0
2018-01-12 10:30:00,115.13,115.76,115.02,115.4,29639.0,111.3142,111.9234,111.2079,111.5753,29639.0
2018-01-12 11:00:00,115.42,115.42,114.82,115.25,23036.0,111.5946,111.5946,111.0145,111.4303,23036.0
2018-01-12 11:30:00,115.32,115.79,115.32,115.73,17476.0,111.4979,111.9524,111.4979,111.8943,17476.0
2018-01-12 12:00:00,115.76,115.77,115.37,115.45,13669.0,111.9234,111.933,111.5463,111.6236,13669.0
2018-01-12 12:30:00,115.48,115.82,115.36,115.79,16297.0,111.6526,111.9814,111.5366,111.9524,16297.0
2018-01-12 13:00:00,115.79,115.82,115.54,115.62,12049.0,111.9524,111.9814,111.7106,111.788,12049.0
2018-01-12 13:30:00,115.65,115.78,115.44,115.59,14688.0,111.817,111.9427,111.614,111.759,14688.0
2018-01-12 14:00:00,115.65,116.31,115.65,116.22,39343.0,111.817,112.4551,111.817,112.3681,39343.0
2018-01-12 14:30:00,116.23,116.82,116.15,116.77,56773.0,112.3778,112.9482,112.3004,112.8999,56773.0
2018-01-12 15:00:00,116.75,116.8,116.31,116.53,44909.0,112.8805,112.9289,112.4551,112.6678,44909.0
2018-01-12 15:30:00,116.51,116.8,116.49,116.65,188368.0,112.6485,112.9289,112.6292,112.7839,188368.0
2018-01-16 09:30:00,116.66,116.79,115.24,115.83,42137.0,112.7935,112.9192,111.4206,111.991,42137.0
2018-01-16 10:00:00,115.81,116.31,115.71,116.01,34250.0,111.9717,112.4551,111.875,112.1651,34250.0
2018-01-16 10:30:00,116.02,116.33,115.79,116.06,24155.0,112.1747,112.4745,111.9524,112.2134,24155.0
2018-01-16 11:00:00,116.07,116.3,115.94,116.25,28215.0,112.2231,112.4455,112.0974,112.3971,28215.0
2018-01-16 11:30:00,116.17,116.42,116.15,116.24,12906.0,112.3198,112.5615,112.3004,112.3874,12906.0
2018-01-16 12:00:00,116.26,116.55,116.13,116.38,22975.0,112.4068,112.6872,112.2811,112.5228,22975.0
2018-01-16 12:30:00,116.41,116.6,116.28,116.59,19747.0,112.5518,112.7355,112.4261,112.7258,19747.0
2018-01-16 13:00:00,116.56,117.0,116.56,116.65,20890.0,112.6968,113.1223,112.6968,112.7839,20890.0
2018-01-16 13:30:00,116.64,116.64,116.32,116.46,18945.0,112.7742,112.7742,112.4648,112.6002,18945.0
2018-01-16 14:00:00,116.49,116.55,116.31,116.49,23790.0,112.6292,112.6872,112.4551,112.6292,23790.0
2018-01-16 14:30:00,116.49,116.53,116.13,116.21,36760.0,112.6292,112.6678,112.2811,112.3584,36760.0
2018-01-16 15:00:00,116.24,116.52,116.19,116.52,38759.0,112.3874,112.6582,112.3391,112.6582,38759.0
2018-01-16 15:30:00,116.51,116.63,116.33,116.42,111906.0,112.6485,112.7645,112.4745,112.5615,111906.0
2018-01-17 09:30:00,116.81,116.97,115.94,116.39,26109.0,112.9386,113.0932,112.0974,112.5325,26109.0
2018-01-17 10:00:00,116.25,116.41,115.92,116.22,40261.0,112.3971,112.5518,112.0781,112.3681,40261.0
2018-01-17 10:30:00,116.18,116.22,115.97,116.08,20462.0,112.3294,112.3681,112.1264,112.2327,20462.0
2018-01-17 11:00:00,116.05,116.27,115.75,115.85,25138.0,112.2037,112.4164,111.9137,112.0104,25138.0
2018-01-17 11:30:00,115.86,116.0,115.73,116.0,16119.0,112.02,112.1554,111.8943,112.1554,16119.0
2018-01-17 12:00:00,116.0,116.34,115.79,116.34,25906.0,112.1554,112.4841,111.9524,112.4841,25906.0
2018-01-17 12:30:00,116.33,116.46,116.14,116.4,15279.0,112.4745,112.6002,112.2908,112.5421,15279.0
2018-01-17 13:00:00,116.39,116.53,116.29,116.33,19118.0,112.5325,112.6678,112.4358,112.4745,19118.0
2018-01-17 13:30:00,116.33,116.33,116.12,116.29,23586.0,112.4745,112.4745,112.2714,112.4358,23586.0
2018-01-17 14:00:00,116.26,116.31,116.09,116.31,26993.0,112.4068,112.4551,112.2424,112.4551,26993.0
2018-01-17 14:30:00,116.26,116.31,116.05,116.09,38908.0,112.4068,112.4551,112.2037,112.2424,38908.0
2018-01-17 15:00:00,116.09,116.24,115.87,115.87,49883.0,112.2424,112.3874,112.0297,112.0297,49883.0
2018-01-17 15:30:00,115.88,116.07,115.74,116.05,135883.0,112.0394,112.2231,111.904,112.2037,135883.0
2018-01-18 09:30:00,116.68,116.72,115.62,116.27,40711.0,112.8129,112.8515,111.788,112.4164,40711.0
2018-01-18 10:00:00,116.18,116.36,115.87,116.28,55743.0,112.3294,112.5035,112.0297,112.4261,55743.0
2018-01-18 10:30:00,116.25,116.35,115.93,116.0,99499.0,112.3971,112.4938,112.0877,112.1554,99499.0
2018-01-18 11:00:00,116.07,116.18,115.78,115.83,28890.0,112.2231,112.3294,111.9427,111.991,28890.0
2018-01-18 11:30:00,115.84,116.03,115.64,115.98,24694.0,112.0007,112.1844,111.8073,112.1361,24694.0
2018-01-18 12:00:00,116.0,116.11,115.96,116.07,18933.0,112.1554,112.2618,112.1167,112.2231,18933.0
2018-01-18 12:30:00,116.09,116.14,115.99,116.1,17821.0,112.2424,112.2908,112.1457,112.2521,17821.0
2018-01-18 13:00:00,116.09,116.2,116.02,116.16,18602.0,112.2424,112.3488,112.1747,112.3101,18602.0
2018-01-18 13:30:00,116.17,116.7,116.12,116.58,26499.0,112.3198,112.8322,112.2714,112.7162,26499.0
2018-01-18 14:00:00,116.58,117.03,116.57,117.03,27641.0,112.7162,113.1513,112.7065,113.1513,27641.0
2018-01-18 14:30:00,117.07,117.41,117.06,117.12,43357.0,113.1899,113.5187,113.1803,113.2383,43357.0
2018-01-18 15:00:00,117.12,117.33,117.09,117.12,48768.0,113.2383,113.4413,113.2093,113.2383,48768.0
2018-01-18 15:30:00,117.11,117.37,117.04,117.31,141630.0,113.2286,113.48,113.1609,113.422,141630.0
2018-01-19 09:30:00,118.04,118.14,117.0,118.14,108365.0,114.1278,114.2245,113.1223,114.2245,108365.0
2018-01-19 10:00:00,118.1,118.38,117.9,118.26,53726.0,114.1858,114.4565,113.9924,114.3405,53726.0
2018-01-19 10:30:00,118.11,118.8,117.91,118.37,62718.0,114.1955,114.8626,114.0021,114.4468,62718.0
2018-01-19 11:00:00,118.32,119.35,118.21,119.32,70255.0,114.3985,115.3944,114.2922,115.3654,70255.0
2018-01-19 11:30:00,119.32,119.76,119.15,119.66,62457.0,115.3654,115.7908,115.201,115.6941,62457.0
2018-01-19 12:00:00,119.65,119.85,119.5,119.51,32956.0,115.6844,115.8778,115.5394,115.5491,32956.0
2018-01-19 12:30:00,119.52,119.66,119.37,119.55,27598.0,115.5587,115.6941,115.4137,115.5877,27598.0
2018-01-19 13:00:00,119.55,120.2,119.2,120.13,286743.0,115.5877,116.2162,115.2493,116.1485,286743.0
2018-01-19 13:30:00,120.02,120.06,116.9,117.64,429453.0,116.0422,116.0808,113.0256,113.741,429453.0
2018-01-19 14:00:00,117.76,118.31,117.61,118.09,87646.0,113.8571,114.3888,113.712,114.1761,87646.0
2018-01-19 14:30:00,118.15,118.88,118.12,118.5,77414.0,114.2341,114.9399,114.2051,114.5725,77414.0
2018-01-19 15:00:00,118.51,118.61,118.03,118.16,62386.0,114.5822,114.6789,114.1181,114.2438,62386.0
2018-01-19 15:30:00,118.17,118.25,118.03,118.09,157818.0,114.2535,114.3308,114.1181,114.1761,157818.0
2018-01-22 09:30:00,118.21,118.21,117.2,117.58,56452.0,114.2922,114.2922,113.3156,113.683,56452.0
2018-01-22 10:00:00,117.44,117.7,117.14,117.34,67006.0,113.5477,113.7991,113.2576,113.451,67006.0
2018-01-22 10:30:00,117.33,117.36,116.68,116.68,35896.0,113.4413,113.4703,112.8129,112.8129,35896.0
2018-01-22 11:00:00,116.68,116.86,116.37,116.73,36214.0,112.8129,112.9869,112.5131,112.8612,36214.0
2018-01-22 11:30:00,116.66,116.7,116.29,116.55,34872.0,112.7935,112.8322,112.4358,112.6872,34872.0
2018-01-22 12:00:00,116.54,116.91,116.23,116.84,17443.0,112.6775,113.0352,112.3778,112.9676,17443.0
2018-01-22 12:30:00,116.86,117.31,116.86,117.26,36108.0,112.9869,113.422,112.9869,113.3736,36108.0
2018-01-22 13:00:00,117.27,117.99,117.27,117.99,20855.0,113.3833,114.0794,113.3833,114.0794,20855.0
2018-01-22 13:30:00,117.91,117.96,117.73,117.8,31106.0,114.0021,114.0504,113.8281,113.8957,31106.0
2018-01-22 14:00:00,117.83,117.86,117.5,117.66,23090.0,113.9247,113.9538,113.6057,113.7604,23090.0
2018-01-22 14:30:00,117.68,117.93,117.67,117.79,22912.0,113.7797,114.0214,113.77,113.8861,22912.0
2018-01-22 15:00:00,117.83,117.86,117.61,117.61,32874.0,113.9247,113.9538,113.712,113.712,32874.0
2018-01-22 15:30:00,117.6,117.8,117.31,117.8,113180.0,113.7024,113.8957,113.422,113.8957,113180.0
2018-01-23 09:30:00,117.91,117.91,115.82,116.68,23298.0,114.0021,114.0021,111.9814,112.8129,23298.0
2018-01-23 10:00:00,116.78,117.48,116.37,117.38,17429.0,112.9095,113.5863,112.5131,113.4897,17429.0
2018-01-23 10:30:00,117.36,117.99,117.35,117.99,17567.0,113.4703,114.0794,113.4607,114.0794,17567.0
2018-01-23 11:00:00,117.98,118.12,117.75,117.75,24413.0,114.0698,114.2051,113.8474,113.8474,24413.0
2018-01-23 11:30:00,117.76,117.92,117.61,117.76,13903.0,113.8571,114.0118,113.712,113.8571,13903.0
2018-01-23 12:00:00,117.84,117.89,117.63,117.71,12235.0,113.9344,113.9828,113.7314,113.8087,12235.0
2018-01-23 12:30:00,117.63,117.85,117.61,117.78,8679.0,113.7314,113.9441,113.712,113.8764,8679.0
2018-01-23 13:00:00,117.83,117.99,117.82,117.95,2707.0,113.9247,114.0794,113.9151,114.0408,2707.0
2018-01-23 13:30:00,117.92,117.96,117.67,117.81,45125.0,114.0118,114.0504,113.77,113.9054,45125.0
2018-01-23 14:00:00,117.8,117.88,117.74,117.85,12431.0,113.8957,113.9731,113.8377,113.9441,12431.0
2018-01-23 14:30:00,117.81,117.81,117.66,117.7,22408.0,113.9054,113.9054,113.7604,113.7991,22408.0
2018-01-23 15:00:00,117.71,117.73,117.39,117.48,18107.0,113.8087,113.8281,113.4993,113.5863,18107.0
2018-01-23 15:30:00,117.5,117.52,117.24,117.24,69651.0,113.6057,113.625,113.3543,113.3543,69651.0
2018-01-24 09:30:00,117.97,118.09,117.25,117.84,30850.0,114.0601,114.1761,113.364,113.9344,30850.0
2018-01-24 10:00:00,117.79,117.8,116.8,116.96,69845.0,113.8861,113.8957,112.9289,113.0836,69845.0
2018-01-24 10:30:00,116.92,118.01,116.88,117.74,163682.0,113.0449,114.0988,113.0062,113.8377,163682.0
2018-01-24 11:00:00,117.67,117.91,117.56,117.59,22743.0,113.77,114.0021,113.6637,113.6927,22743.0
2018-01-24 11:30:00,117.52,117.52,117.01,117.42,13966.0,113.625,113.625,113.1319,113.5283,13966.0
2018-01-24 12:00:00,117.31,117.45,117.03,117.15,16580.0,113.422,113.5573,113.1513,113.2673,16580.0
2018-01-24 12:30:00,117.16,117.18,116.95,117.02,11936.0,113.277,113.2963,113.0739,113.1416,11936.0
2018-01-24 13:00:00,117.09,117.46,117.02,117.36,16927.0,113.2093,113.567,113.1416,113.4703,16927.0
2018-01-24 13:30:00,117.36,117.52,117.22,117.41,11982.0,113.4703,113.625,113.335,113.5187,11982.0
2018-01-24 14:00:00,117.43,117.66,117.29,117.52,17333.0,113.538,113.7604,113.4026,113.625,17333.0
2018-01-24 14:30:00,117.51,117.97,117.48,117.97,64179.0,113.6154,114.0601,113.5863,114.0601,64179.0
2018-01-24 15:00:00,117.95,118.06,117.69,117.89,25817.0,114.0408,114.1471,113.7894,113.9828,25817.0
2018-01-24 15:30:00,117.9,118.1,117.8,117.99,76879.0,113.9924,114.1858,113.8957,114.0794,76879.0
2018-01-25 09:30:00,118.62,118.62,117.72,118.22,41925.0,114.6886,114.6886,113.8184,114.3018,41925.0
2018-01-25 10:00:00,118.37,118.37,117.8,118.0,8234.0,114.4468,114.4468,113.8957,114.0891,8234.0
2018-01-25 10:30:00,117.97,118.14,117.61,117.7,22149.0,114.0601,114.2245,113.712,113.7991,22149.0
2018-01-25 11:00:00,117.71,117.95,117.47,117.92,17722.0,113.8087,114.0408,113.5767,114.0118,17722.0
2018-01-25 11:30:00,118.0,118.24,117.72,118.24,5100.0,114.0891,114.3212,113.8184,114.3212,5100.0
2018-01-25 12:00:00,118.24,118.5,118.15,118.45,17407.0,114.3212,114.5725,114.2341,114.5242,17407.0
2018-01-25 12:30:00,118.52,118.71,118.43,118.7,29108.0,114.5919,114.7756,114.5049,114.7659,29108.0
2018-01-25 13:00:00,118.66,119.01,118.65,118.93,11673.0,114.7272,115.0656,114.7176,114.9883,11673.0
2018-01-25 13:30:00,118.97,119.25,118.97,119.18,9500.0,115.027,115.2977,115.027,115.23,9500.0
2018-01-25 14:00:00,119.17,119.19,118.83,118.93,15687.0,115.2203,115.2397,114.8916,114.9883,15687.0
2018-01-25 14:30:00,119.0,119.17,118.83,118.84,8545.0,115.056,115.2203,114.8916,114.9013,8545.0
2018-01-25 15:00:00,118.9,119.27,118.75,119.15,30030.0,114.9593,115.317,114.8143,115.201,30030.0
2018-01-25 15:30:00,119.11,119.17,118.9,119.1,42471.0,115.1623,115.2203,114.9593,115.1527,42471.0
2018-01-26 09:30:00,119.28,120.15,118.7,119.56,29665.0,115.3267,116.1679,114.7659,115.5974,29665.0
2018-01-26 10:00:00,119.65,120.0,119.53,119.77,55751.0,115.6844,116.0228,115.5684,115.8004,55751.0
2018-01-26 10:30:00,119.66,119.84,119.41,119.6,18559.0,115.6941,115.8681,115.4524,115.6361,18559.0
2018-01-26 11:00:00,119.58,120.2,119.58,120.13,53051.0,115.6167,116.2162,115.6167,116.1485,53051.0
2018-01-26 11:30:00,120.18,120.26,119.89,120.14,26725.0,116.1969,116.2742,115.9165,116.1582,26725.0
2018-01-26 12:00:00,120.14,120.39,119.79,119.79,28652.0,116.1582,116.3999,115.8198,115.8198,28652.0
2018-01-26 12:30:00,119.74,120.28,119.7,120.24,23551.0,115.7714,116.2935,115.7328,116.2549,23551.0
2018-01-26 13:00:00,120.22,120.24,120.0,120.01,33315.0,116.2355,116.2549,116.0228,116.0325,33315.0
2018-01-26 13:30:00,119.97,120.39,119.93,120.39,21355.0,115.9938,116.3999,115.9551,116.3999,21355.0
2018-01-26 14:00:00,120.33,120.35,119.92,120.18,26738.0,116.3419,116.3612,115.9455,116.1969,26738.0
2018-01-26 14:30:00,120.18,120.54,120.12,120.42,21431.0,116.1969,116.5449,116.1388,116.4289,21431.0
2018-01-26 15:00:00,120.46,120.97,120.42,120.91,30201.0,116.4676,116.9607,116.4289,116.9027,30201.0
2018-01-26 15:30:00,120.94,121.35,120.88,121.2,107572.0,116.9317,117.3281,116.8737,117.1831,107572.0
2018-01-29 09:30:00,121.31,121.89,120.77,121.65,35600.0,117.2894,117.8502,116.7673,117.6181,35600.0
2018-01-29 10:00:00,121.62,121.67,120.82,120.93,23353.0,117.5891,117.6375,116.8156,116.922,23353.0
2018-01-29 10:30:00,121.0,121.0,120.32,120.35,63613.0,116.9897,116.9897,116.3322,116.3612,63613.0
2018-01-29 11:00:00,120.29,120.54,120.12,120.54,21202.0,116.3032,116.5449,116.1388,116.5449,21202.0
2018-01-29 11:30:00,120.48,120.89,120.22,120.22,44600.0,116.4869,116.8833,116.2355,116.2355,44600.0
2018-01-29 12:00:00,120.31,121.0,120.19,120.66,37642.0,116.3226,116.9897,116.2065,116.661,37642.0
2018-01-29 12:30:00,120.67,120.69,120.24,120.35,28419.0,116.6706,116.69,116.2549,116.3612,28419.0
2018-01-29 13:00:00,120.35,120.55,120.14,120.46,25025.0,116.3612,116.5546,116.1582,116.4676,25025.0
2018-01-29 13:30:00,120.47,120.48,120.21,120.34,12001.0,116.4772,116.4869,116.2259,116.3516,12001.0
2018-01-29 14:00:00,120.28,120.54,120.19,120.42,29811.0,116.2935,116.5449,116.2065,116.4289,29811.0
2018-01-29 14:30:00,120.45,120.82,120.43,120.67,11453.0,116.4579,116.8156,116.4386,116.6706,11453.0
2018-01-29 15:00:00,120.68,120.91,120.55,120.57,23961.0,116.6803,116.9027,116.5546,116.5739,23961.0
2018-01-29 15:30:00,120.56,120.56,120.19,120.23,118778.0,116.5643,116.5643,116.2065,116.2452,118778.0
2018-01-30 09:30:00,119.71,125.61,117.72,124.87,158162.0,115.7424,121.4469,113.8184,120.7314,158162.0
2018-01-30 10:00:00,125.0,125.81,123.27,124.0,90672.0,120.8571,121.6403,119.1844,119.8903,90672.0
2018-01-30 10:30:00,123.95,124.35,123.7,123.95,73742.0,119.8419,120.2287,119.6002,119.8419,73742.0
2018-01-30 11:00:00,123.96,124.24,123.27,123.68,65617.0,119.8516,120.1223,119.1844,119.5809,65617.0
2018-01-30 11:30:00,123.57,123.59,122.91,123.19,44394.0,119.4745,119.4938,118.8364,119.1071,44394.0
2018-01-30 12:00:00,123.09,123.68,122.96,123.59,29052.0,119.0104,119.5809,118.8847,119.4938,29052.0
2018-01-30 12:30:00,123.58,123.94,123.43,123.46,26344.0,119.4842,119.8322,119.3391,119.3682,26344.0
2018-01-30 13:00:00,123.46,123.51,122.83,122.86,17194.0,119.3682,119.4165,118.759,118.788,17194.0
2018-01-30 13:30:00,122.83,123.65,122.82,123.48,32720.0,118.759,119.5519,118.7494,119.3875,32720.0
2018-01-30 14:00:00,123.39,123.52,123.07,123.23,24714.0,119.3005,119.4262,118.9911,119.1458,24714.0
2018-01-30 14:30:00,123.21,123.29,122.82,122.99,22026.0,119.1264,119.2038,118.7494,118.9137,22026.0
2018-01-30 15:00:00,122.98,122.98,122.5,122.52,34565.0,118.9041,118.9041,118.44,118.4593,34565.0
2018-01-30 15:30:00,122.54,122.97,122.5,122.53,83842.0,118.4786,118.8944,118.44,118.469,83842.0
2018-01-31 09:30:00,122.7,122.85,120.49,120.97,60131.0,118.6333,118.7784,116.4966,116.9607,60131.0
2018-01-31 10:00:00,120.95,121.01,119.82,119.85,80548.0,116.9413,116.9994,115.8488,115.8778,80548.0
2018-01-31 10:30:00,119.8,120.03,118.96,119.21,66773.0,115.8295,116.0518,115.0173,115.259,66773.0
2018-01-31 11:00:00,119.2,119.2,118.12,118.15,49756.0,115.2493,115.2493,114.2051,114.2341,49756.0
2018-01-31 11:30:00,118.1,118.62,117.96,118.36,47135.0,114.1858,114.6886,114.0504,114.4372,47135.0
2018-01-31 12:00:00,118.36,118.84,118.13,118.84,23764.0,114.4372,114.9013,114.2148,114.9013,23764.0
2018-01-31 12:30:00,118.88,119.67,118.88,119.35,44964.0,114.9399,115.7038,114.9399,115.3944,44964.0
2018-01-31 13:00:00,119.36,119.62,118.97,119.42,19695.0,115.404,115.6554,115.027,115.462,19695.0
2018-01-31 13:30:00,119.39,119.7,119.26,119.52,28630.0,115.433,115.7328,115.3074,115.5587,28630.0
2018-01-31 14:00:00,119.61,120.02,119.51,120.01,57412.0,115.6458,116.0422,115.5491,116.0325,57412.0
2018-01-31 14:30:00,119.97,120.18,119.62,119.84,29332.0,115.9938,116.1969,115.6554,115.8681,29332.0
2018-01-31 15:00:00,119.82,120.27,119.57,120.27,45707.0,115.8488,116.2839,115.6071,116.2839,45707.0
2018-01-31 15:30:00,120.27,121.53,120.26,121.5,258933.0,116.2839,117.5021,116.2742,117.4731,258933.0
2018-02-01 09:30:00,120.99,120.99,119.24,119.35,64378.0,116.98,116.98,115.288,115.3944,64378.0
2018-02-01 10:00:00,119.25,120.7,119.24,120.7,35292.0,115.2977,116.6996,115.288,116.6996,35292.0
2018-02-01 10:30:00,120.66,120.75,120.13,120.48,22143.0,116.661,116.748,116.1485,116.4869,22143.0
2018-02-01 11:00:00,120.47,120.93,120.24,120.93,20110.0,116.4772,116.922,116.2549,116.922,20110.0
2018-02-01 11:30:00,120.94,122.57,120.94,122.46,68683.0,116.9317,118.5076,116.9317,118.4013,68683.0
2018-02-01 12:00:00,122.32,122.32,121.66,121.72,20916.0,118.2659,118.2659,117.6278,117.6858,20916.0
2018-02-01 12:30:00,121.69,121.93,121.64,121.87,14824.0,117.6568,117.8889,117.6085,117.8308,14824.0
2018-02-01 13:00:00,121.89,122.14,121.81,122.01,35446.0,117.8502,118.0919,117.7728,117.9662,35446.0
2018-02-01 13:30:00,121.99,121.99,121.5,121.76,12744.0,117.9469,117.9469,117.4731,117.7245,12744.0
2018-02-01 14:00:00,121.71,121.78,121.12,121.54,26495.0,117.6762,117.7438,117.1057,117.5118,26495.0
2018-02-01 14:30:00,121.48,121.59,121.29,121.43,14120.0,117.4538,117.5601,117.2701,117.4054,14120.0
2018-02-01 15:00:00,121.48,121.58,121.09,121.13,32044.0,117.4538,117.5505,117.0767,117.1154,32044.0
2018-02-01 15:30:00,121.06,121.36,120.85,121.31,72054.0,117.0477,117.3378,116.8447,117.2894,72054.0
2018-02-02 09:30:00,120.42,121.29,119.68,120.5,24515.0,116.4289,117.2701,115.7134,116.5063,24515.0
2018-02-02 10:00:00,120.72,120.72,119.45,119.97,34123.0,116.719,116.719,115.4911,115.9938,34123.0
2018-02-02 10:30:00,119.98,120.26,119.15,119.4,29661.0,116.0035,116.2742,115.201,115.4427,29661.0
2018-02-02 11:00:00,119.4,119.5,118.75,119.07,34557.0,115.4427,115.5394,114.8143,115.1236,34557.0
2018-02-02 11:30:00,119.14,119.28,118.87,118.9,17570.0,115.1913,115.3267,114.9303,114.9593,17570.0
2018-02-02 12:00:00,118.81,119.25,118.75,119.25,17654.0,114.8723,115.2977,114.8143,115.2977,17654.0
2018-02-02 12:30:00,119.18,119.27,118.96,119.2,29721.0,115.23,115.317,115.0173,115.2493,29721.0
2018-02-02 13:00:00,119.14,119.36,119.04,119.31,11760.0,115.1913,115.404,115.0946,115.3557,11760.0
2018-02-02 13:30:00,119.35,119.45,118.79,119.07,13442.0,115.3944,115.4911,114.8529,115.1236,13442.0
2018-02-02 14:00:00,119.02,119.02,118.45,118.54,14926.0,115.0753,115.0753,114.5242,114.6112,14926.0
2018-02-02 14:30:00,118.58,118.75,118.35,118.38,38365.0,114.6499,114.8143,114.4275,114.4565,38365.0
2018-02-02 15:00:00,118.49,119.3,118.48,119.25,29192.0,114.5629,115.346,114.5532,115.2977,29192.0
2018-02-02 15:30:00,119.24,119.65,119.13,119.28,181220.0,115.288,115.6844,115.1817,115.3267,181220.0
2018-02-05 09:30:00,119.15,119.94,118.74,118.82,24750.0,115.201,115.9648,114.8046,114.8819,24750.0
2018-02-05 10:00:00,118.84,119.85,118.78,119.83,23786.0,114.9013,115.8778,114.8433,115.8585,23786.0
2018-02-05 10:30:00,119.79,119.79,118.95,119.1,31154.0,115.8198,115.8198,115.0076,115.1527,31154.0
2018-02-05 11:00:00,119.14,119.17,118.58,118.59,20002.0,115.1913,115.2203,114.6499,114.6596,20002.0
2018-02-05 11:30:00,118.54,118.54,117.55,118.26,211014.0,114.6112,114.6112,113.654,114.3405,211014.0
2018-02-05 12:00:00,118.27,118.27,116.87,116.94,35671.0,114.3502,114.3502,112.9966,113.0642,35671.0
2018-02-05 12:30:00,116.9,117.08,116.39,116.46,47393.0,113.0256,113.1996,112.5325,112.6002,47393.0
2018-02-05 13:00:00,116.46,116.48,115.62,115.76,53086.0,112.6002,112.6195,111.788,111.9234,53086.0
2018-02-05 13:30:00,115.78,116.93,115.78,116.92,42711.0,111.9427,113.0546,111.9427,113.0449,42711.0
2018-02-05 14:00:00,116.95,117.25,116.35,116.49,37990.0,113.0739,113.364,112.4938,112.6292,37990.0
2018-02-05 14:30:00,116.49,116.6,115.88,115.98,33365.0,112.6292,112.7355,112.0394,112.1361,33365.0
2018-02-05 15:00:00,115.96,116.46,114.54,116.28,65818.0,112.1167,112.6002,110.7438,112.4261,65818.0
2018-02-05 15:30:00,116.35,116.51,113.57,113.57,156830.0,112.4938,112.6485,109.8059,109.8059,156830.0
2018-02-06 09:30:00,112.08,115.38,111.5,114.75,90796.0,108.3653,111.5559,107.8045,110.9468,90796.0
2018-02-06 10:00:00,114.78,115.96,113.94,114.38,48436.0,110.9758,112.1167,110.1637,110.5891,48436.0
2018-02-06 10:30:00,114.54,114.65,113.09,114.03,73792.0,110.7438,110.8501,109.3418,110.2507,73792.0
2018-02-06 11:00:00,114.02,114.2,113.59,113.9,50041.0,110.241,110.4151,109.8253,110.125,50041.0
2018-02-06 11:30:00,113.88,114.51,113.64,113.95,33407.0,110.1057,110.7148,109.8736,110.1733,33407.0
2018-02-06 12:00:00,114.07,114.99,114.07,114.99,25663.0,110.2894,111.1789,110.2894,111.1789,25663.0
2018-02-06 12:30:00,115.05,115.95,114.91,115.35,63322.0,111.2369,112.1071,111.1015,111.5269,63322.0
2018-02-06 13:00:00,115.18,115.54,114.8,115.43,23585.0,111.3626,111.7106,110.9952,111.6043,23585.0
2018-02-06 13:30:00,115.31,115.37,114.47,114.72,34965.0,111.4883,111.5463,110.6761,110.9178,34965.0
2018-02-06 14:00:00,114.69,115.38,114.62,115.06,58242.0,110.8888,111.5559,110.8211,111.2466,58242.0
2018-02-06 14:30:00,115.04,116.77,114.96,116.77,24033.0,111.2272,112.8999,111.1499,112.8999,24033.0
2018-02-06 15:00:00,116.54,117.23,116.06,116.41,141189.0,112.6775,113.3446,112.2134,112.5518,141189.0
2018-02-06 15:30:00,116.47,117.46,116.22,116.87,103770.0,112.6098,113.567,112.3681,112.9966,103770.0
2018-02-07 09:30:00,116.34,118.71,115.75,117.7,51072.0,112.4841,114.7756,111.9137,113.7991,51072.0
2018-02-07 10:00:00,117.62,117.69,117.01,117.52,12603.0,113.7217,113.7894,113.1319,113.625,12603.0
2018-02-07 10:30:00,117.44,118.16,117.3,118.16,16449.0,113.5477,114.2438,113.4123,114.2438,16449.0
2018-02-07 11:00:00,118.13,118.43,117.77,117.78,19878.0,114.2148,114.5049,113.8667,113.8764,19878.0
2018-02-07 11:30:00,117.67,118.17,117.53,118.08,15184.0,113.77,114.2535,113.6347,114.1665,15184.0
2018-02-07 12:00:00,118.21,118.27,117.95,118.26,8405.0,114.2922,114.3502,114.0408,114.3405,8405.0
2018-02-07 12:30:00,118.29,118.41,118.01,118.12,8810.0,114.3695,114.4855,114.0988,114.2051,8810.0
2018-02-07 13:00:00,118.18,118.28,117.48,117.9,29177.0,114.2631,114.3598,113.5863,113.9924,29177.0
2018-02-07 13:30:00,117.86,118.13,117.58,117.8,25577.0,113.9538,114.2148,113.683,113.8957,25577.0
2018-02-07 14:00:00,117.79,117.87,117.31,117.87,24174.0,113.8861,113.9634,113.422,113.9634,24174.0
2018-02-07 14:30:00,117.72,117.95,117.22,117.51,13479.0,113.8184,114.0408,113.335,113.6154,13479.0
2018-02-07 15:00:00,117.65,118.01,117.54,117.94,16706.0,113.7507,114.0988,113.6444,114.0311,16706.0
2018-02-07 15:30:00,117.91,118.16,116.99,117.13,121534.0,114.0021,114.2438,113.1126,113.2479,121534.0
2018-02-08 09:30:00,116.98,118.36,116.01,117.87,40469.0,113.1029,114.4372,112.1651,113.9634,40469.0
2018-02-08 10:00:00,117.69,119.38,117.51,117.54,41614.0,113.7894,115.4234,113.6154,113.6444,41614.0
2018-02-08 10:30:00,117.54,118.27,117.48,118.24,28698.0,113.6444,114.3502,113.5863,114.3212,28698.0
2018-02-08 11:00:00,118.06,118.7,117.71,117.91,21998.0,114.1471,114.7659,113.8087,114.0021,21998.0
2018-02-08 11:30:00,117.64,117.79,117.0,117.3,24193.0,113.741,113.8861,113.1223,113.4123,24193.0
2018-02-08 12:00:00,117.13,117.24,116.42,116.62,13671.0,113.2479,113.3543,112.5615,112.7548,13671.0
2018-02-08 12:30:00,116.74,117.3,116.37,116.75,26713.0,112.8709,113.4123,112.5131,112.8805,26713.0
2018-02-08 13:00:00,116.66,117.55,116.57,117.1,30805.0,112.7935,113.654,112.7065,113.2189,30805.0
2018-02-08 13:30:00,116.94,118.18,116.94,118.13,16277.0,113.0642,114.2631,113.0642,114.2148,16277.0
2018-02-08 14:00:00,118.15,118.26,117.53,117.53,25122.0,114.2341,114.3405,113.6347,113.6347,25122.0
2018-02-08 14:30:00,117.46,117.47,116.31,116.64,32791.0,113.567,113.5767,112.4551,112.7742,32791.0
2018-02-08 15:00:00,116.7,117.02,116.23,116.75,48518.0,112.8322,113.1416,112.3778,112.8805,48518.0
2018-02-08 15:30:00,116.75,116.82,114.87,114.88,134050.0,112.8805,112.9482,111.0629,111.0725,134050.0
2018-02-09 09:30:00,116.01,116.01,113.92,114.09,73355.0,112.1651,112.1651,110.1443,110.3087,73355.0
2018-02-09 10:00:00,113.99,114.32,113.41,113.41,39102.0,110.212,110.5311,109.6512,109.6512,39102.0
2018-02-09 10:30:00,113.43,113.66,112.15,113.18,53136.0,109.6706,109.893,108.433,109.4289,53136.0
2018-02-09 11:00:00,113.37,113.87,112.83,113.02,39241.0,109.6126,110.096,109.0905,109.2742,39241.0
2018-02-09 11:30:00,112.98,113.09,112.09,112.24,30000.0,109.2355,109.3418,108.375,108.52,30000.0
2018-02-09 12:00:00,112.13,112.36,111.53,111.86,28344.0,108.4137,108.636,107.8335,108.1526,28344.0
2018-02-09 12:30:00,112.03,112.49,111.53,112.31,32924.0,108.317,108.7617,107.8335,108.5877,32924.0
2018-02-09 13:00:00,112.26,112.43,111.56,111.94,42911.0,108.5394,108.7037,107.8626,108.23,42911.0
2018-02-09 13:30:00,111.82,113.09,111.44,112.86,35150.0,108.1139,109.3418,107.7465,109.1195,35150.0
2018-02-09 14:00:00,112.7,114.26,112.7,113.48,54319.0,108.9648,110.4731,108.9648,109.7189,54319.0
2018-02-09 14:30:00,113.51,113.88,112.99,113.34,37734.0,109.7479,110.1057,109.2452,109.5836,37734.0
2018-02-09 15:00:00,113.31,113.99,112.72,113.73,48410.0,109.5546,110.212,108.9841,109.9606,48410.0
2018-02-09 15:30:00,113.76,116.27,113.7,115.28,168036.0,109.9896,112.4164,109.9316,111.4593,168036.0
2018-02-12 09:30:00,115.61,116.68,115.3,115.3,29358.0,111.7783,112.8129,111.4786,111.4786,29358.0
2018-02-12 10:00:00,115.56,116.01,113.94,114.43,26605.0,111.73,112.1651,110.1637,110.6374,26605.0
2018-02-12 10:30:00,114.63,115.26,114.14,115.25,21336.0,110.8308,111.4399,110.357,111.4303,21336.0
2018-02-12 11:00:00,115.22,115.55,114.86,115.14,23935.0,111.4013,111.7203,111.0532,111.3239,23935.0
2018-02-12 11:30:00,115.18,115.77,114.85,115.7,8342.0,111.3626,111.933,111.0435,111.8653,8342.0
2018-02-12 12:00:00,115.62,116.32,115.59,116.29,5811.0,111.788,112.4648,111.759,112.4358,5811.0
2018-02-12 12:30:00,116.01,116.35,115.71,116.21,11014.0,112.1651,112.4938,111.875,112.3584,11014.0
2018-02-12 13:00:00,116.38,116.49,116.05,116.37,4855.0,112.5228,112.6292,112.2037,112.5131,4855.0
2018-02-12 13:30:00,116.22,116.75,116.07,116.54,5991.0,112.3681,112.8805,112.2231,112.6775,5991.0
2018-02-12 14:00:00,116.53,116.59,116.35,116.42,33404.0,112.6678,112.7258,112.4938,112.5615,33404.0
2018-02-12 14:30:00,116.49,116.59,115.65,115.74,17167.0,112.6292,112.7258,111.817,111.904,17167.0
2018-02-12 15:00:00,115.8,116.19,115.72,115.91,18970.0,111.962,112.3391,111.8847,112.0684,18970.0
2018-02-12 15:30:00,115.92,116.05,115.14,115.61,71814.0,112.0781,112.2037,111.3239,111.7783,71814.0
2018-02-13 09:30:00,114.64,115.31,114.0,115.08,32049.0,110.8405,111.4883,110.2217,111.2659,32049.0
2018-02-13 10:00:00,115.11,115.43,114.94,115.12,67738.0,111.2949,111.6043,111.1305,111.3046,67738.0
2018-02-13 10:30:00,115.18,115.56,114.93,115.36,8174.0,111.3626,111.73,111.1209,111.5366,8174.0
2018-02-13 11:00:00,115.16,115.24,114.79,114.95,18316.0,111.3432,111.4206,110.9855,111.1402,18316.0
2018-02-13 11:30:00,114.89,115.23,114.76,114.97,15921.0,111.0822,111.4109,110.9565,111.1595,15921.0
2018-02-13 12:00:00,114.96,115.31,114.92,115.3,9786.0,111.1499,111.4883,111.1112,111.4786,9786.0
2018-02-13 12:30:00,115.24,115.39,114.94,115.23,12140.0,111.4206,111.5656,111.1305,111.4109,12140.0
2018-02-13 13:00:00,115.33,115.96,115.29,115.82,10703.0,111.5076,112.1167,111.4689,111.9814,10703.0
2018-02-13 13:30:00,115.82,116.11,115.65,115.93,9418.0,111.9814,112.2618,111.817,112.0877,9418.0
2018-02-13 14:00:00,115.94,116.47,115.8,116.06,26500.0,112.0974,112.6098,111.962,112.2134,26500.0
2018-02-13 14:30:00,116.06,116.28,115.88,116.17,8765.0,112.2134,112.4261,112.0394,112.3198,8765.0
2018-02-13 15:00:00,116.17,116.38,115.92,116.31,10980.0,112.3198,112.5228,112.0781,112.4551,10980.0
2018-02-13 15:30:00,116.32,116.46,115.9,116.2,58157.0,112.4648,112.6002,112.0587,112.3488,58157.0
2018-02-14 09:30:00,115.64,117.1,115.15,116.32,51887.0,111.8073,113.2189,111.3336,112.4648,51887.0
2018-02-14 10:00:00,116.38,117.57,116.02,116.53,78913.0,112.5228,113.6734,112.1747,112.6678,78913.0
2018-02-14 10:30:00,116.6,116.78,114.99,115.11,109237.0,112.7355,112.9095,111.1789,111.2949,109237.0
2018-02-14 11:00:00,115.07,115.76,114.85,115.42,75412.0,111.2562,111.9234,111.0435,111.5946,75412.0
2018-02-14 11:30:00,115.36,115.71,115.19,115.52,23287.0,111.5366,111.875,111.3722,111.6913,23287.0
2018-02-14 12:00:00,115.5,116.07,115.33,115.96,30184.0,111.672,112.2231,111.5076,112.1167,30184.0
2018-02-14 12:30:00,115.96,116.19,115.74,116.14,17743.0,112.1167,112.3391,111.904,112.2908,17743.0
2018-02-14 13:00:00,116.08,116.84,116.03,116.49,18458.0,112.2327,112.9676,112.1844,112.6292,18458.0
2018-02-14 13:30:00,116.54,116.87,116.31,116.31,17165.0,112.6775,112.9966,112.4551,112.4551,17165.0
2018-02-14 14:00:00,116.43,116.96,116.37,116.43,41310.0,112.5711,113.0836,112.5131,112.5711,41310.0
2018-02-14 14:30:00,116.42,116.71,116.38,116.55,25749.0,112.5615,112.8419,112.5228,112.6872,25749.0
2018-02-14 15:00:00,116.62,116.95,116.62,116.81,25650.0,112.7548,113.0739,112.7548,112.9386,25650.0
2018-02-14 15:30:00,116.78,117.11,116.59,116.85,82152.0,112.9095,113.2286,112.7258,112.9772,82152.0
2018-02-15 09:30:00,117.19,117.19,116.16,116.23,13108.0,113.306,113.306,112.3101,112.3778,13108.0
2018-02-15 10:00:00,116.26,116.49,115.22,116.25,101494.0,112.4068,112.6292,111.4013,112.3971,101494.0
2018-02-15 10:30:00,116.26,116.43,115.9,116.07,40307.0,112.4068,112.5711,112.0587,112.2231,40307.0
2018-02-15 11:00:00,116.01,116.95,115.94,116.95,24333.0,112.1651,113.0739,112.0974,113.0739,24333.0
2018-02-15 11:30:00,116.92,117.22,116.71,116.95,18501.0,113.0449,113.335,112.8419,113.0739,18501.0
2018-02-15 12:00:00,117.02,117.38,116.9,117.31,17141.0,113.1416,113.4897,113.0256,113.422,17141.0
2018-02-15 12:30:00,117.35,117.46,117.14,117.28,9414.0,113.4607,113.567,113.2576,113.393,9414.0
2018-02-15 13:00:00,117.29,117.64,117.22,117.55,15701.0,113.4026,113.741,113.335,113.654,15701.0
2018-02-15 13:30:00,117.57,117.8,117.49,117.69,13935.0,113.6734,113.8957,113.596,113.7894,13935.0
2018-02-15 14:00:00,117.7,117.9,117.49,117.9,10784.0,113.7991,113.9924,113.596,113.9924,10784.0
2018-02-15 14:30:00,117.93,118.13,117.83,118.07,16970.0,114.0214,114.2148,113.9247,114.1568,16970.0
2018-02-15 15:00:00,118.13,118.42,118.0,118.16,23650.0,114.2148,114.4952,114.0891,114.2438,23650.0
2018-02-15 15:30:00,118.15,118.57,118.13,118.54,106086.0,114.2341,114.6402,114.2148,114.6112,106086.0
2018-02-16 09:30:00,117.97,118.66,117.62,117.68,68220.0,114.0601,114.7272,113.7217,113.7797,68220.0
2018-02-16 10:00:00,117.55,118.63,117.44,118.34,56176.0,113.654,114.6982,113.5477,114.4178,56176.0
2018-02-16 10:30:00,118.21,118.56,118.16,118.26,26633.0,114.2922,114.6306,114.2438,114.3405,26633.0
2018-02-16 11:00:00,118.32,118.53,118.24,118.33,19218.0,114.3985,114.6015,114.3212,114.4082,19218.0
2018-02-16 11:30:00,118.5,118.67,118.33,118.57,25406.0,114.5725,114.7369,114.4082,114.6402,25406.0
2018-02-16 12:00:00,118.62,118.79,118.49,118.71,10208.0,114.6886,114.8529,114.5629,114.7756,10208.0
2018-02-16 12:30:00,118.69,118.87,118.57,118.87,17204.0,114.7562,114.9303,114.6402,114.9303,17204.0
2018-02-16 13:00:00,118.82,119.1,118.62,118.69,24390.0,114.8819,115.1527,114.6886,114.7562,24390.0
2018-02-16 13:30:00,118.69,118.91,118.5,118.69,20249.0,114.7562,114.969,114.5725,114.7562,20249.0
2018-02-16 14:00:00,118.78,118.84,118.0,118.21,53906.0,114.8433,114.9013,114.0891,114.2922,53906.0
2018-02-16 14:30:00,118.17,118.26,117.65,117.97,23144.0,114.2535,114.3405,113.7507,114.0601,23144.0
2018-02-16 15:00:00,118.02,118.42,118.02,118.27,23845.0,114.1084,114.4952,114.1084,114.3502,23845.0
2018-02-16 15:30:00,118.21,118.21,117.79,117.93,74233.0,114.2922,114.2922,113.8861,114.0214,74233.0
2018-02-20 09:30:00,117.65,118.05,117.08,117.44,32117.0,113.7507,114.1375,113.1996,113.5477,32117.0
2018-02-20 10:00:00,117.47,118.02,117.47,117.62,19915.0,113.5767,114.1084,113.5767,113.7217,19915.0
2018-02-20 10:30:00,117.5,117.7,117.27,117.63,33934.0,113.6057,113.7991,113.3833,113.7314,33934.0
2018-02-20 11:00:00,117.55,118.14,117.55,117.88,18600.0,113.654,114.2245,113.654,113.9731,18600.0
2018-02-20 11:30:00,117.89,117.9,117.38,117.58,25372.0,113.9828,113.9924,113.4897,113.683,25372.0
2018-02-20 12:00:00,117.58,117.67,117.12,117.52,55226.0,113.683,113.77,113.2383,113.625,55226.0
2018-02-20 12:30:00,117.62,117.68,117.25,117.47,21525.0,113.7217,113.7797,113.364,113.5767,21525.0
2018-02-20 13:00:00,117.39,117.45,116.96,117.4,24844.0,113.4993,113.5573,113.0836,113.509,24844.0
2018-02-20 13:30:00,117.36,117.42,116.88,116.91,21210.0,113.4703,113.5283,113.0062,113.0352,21210.0
2018-02-20 14:00:00,117.04,117.36,116.63,117.0,33178.0,113.1609,113.4703,112.7645,113.1223,33178.0
2018-02-20 14:30:00,117.0,117.19,116.63,116.88,45805.0,113.1223,113.306,112.7645,113.0062,45805.0
2018-02-20 15:00:00,116.85,117.2,116.58,117.0,53458.0,112.9772,113.3156,112.7162,113.1223,53458.0
2018-02-20 15:30:00,117.01,117.47,116.98,117.21,96870.0,113.1319,113.5767,113.1029,113.3253,96870.0
2018-02-21 09:30:00,117.36,118.34,117.13,117.13,46543.0,113.4703,114.4178,113.2479,113.2479,46543.0
2018-02-21 10:00:00,117.13,117.78,117.13,117.22,21320.0,113.2479,113.8764,113.2479,113.335,21320.0
2018-02-21 10:30:00,117.22,117.52,117.21,117.24,19867.0,113.335,113.625,113.3253,113.3543,19867.0
2018-02-21 11:00:00,117.29,117.84,117.25,117.84,19614.0,113.4026,113.9344,113.364,113.9344,19614.0
2018-02-21 11:30:00,117.88,117.89,117.1,117.21,22528.0,113.9731,113.9828,113.2189,113.3253,22528.0
2018-02-21 12:00:00,117.11,117.32,116.79,117.17,28822.0,113.2286,113.4316,112.9192,113.2866,28822.0
2018-02-21 12:30:00,117.17,117.29,116.83,117.29,37301.0,113.2866,113.4026,112.9579,113.4026,37301.0
2018-02-21 13:00:00,117.33,117.49,117.29,117.49,11529.0,113.4413,113.596,113.4026,113.596,11529.0
2018-02-21 13:30:00,117.51,117.63,117.37,117.57,16300.0,113.6154,113.7314,113.48,113.6734,16300.0
2018-02-21 14:00:00,117.57,118.05,117.53,117.67,31628.0,113.6734,114.1375,113.6347,113.77,31628.0
2018-02-21 14:30:00,117.7,117.71,117.04,117.41,39661.0,113.7991,113.8087,113.1609,113.5187,39661.0
2018-02-21 15:00:00,117.37,117.37,116.33,116.63,58454.0,113.48,113.48,112.4745,112.7645,58454.0
2018-02-21 15:30:00,116.61,116.73,115.4,115.47,155510.0,112.7452,112.8612,111.5753,111.643,155510.0
2018-02-22 09:30:00,115.45,117.69,115.45,117.69,82323.0,111.6236,113.7894,111.6236,113.7894,82323.0
2018-02-22 10:00:00,117.68,117.97,117.31,117.76,29881.0,113.7797,114.0601,113.422,113.8571,29881.0
2018-02-22 10:30:00,117.8,117.82,117.14,117.59,19691.0,113.8957,113.9151,113.2576,113.6927,19691.0
2018-02-22 11:00:00,117.57,118.19,117.34,118.03,27975.0,113.6734,114.2728,113.451,114.1181,27975.0
2018-02-22 11:30:00,118.0,118.16,117.69,118.15,31932.0,114.0891,114.2438,113.7894,114.2341,31932.0
2018-02-22 12:00:00,118.16,118.32,117.79,118.32,21224.0,114.2438,114.3985,113.8861,114.3985,21224.0
2018-02-22 12:30:00,118.31,118.42,117.49,117.62,30624.0,114.3888,114.4952,113.596,113.7217,30624.0
2018-02-22 13:00:00,117.73,117.97,117.25,117.44,13201.0,113.8281,114.0601,113.364,113.5477,13201.0
2018-02-22 13:30:00,117.4,117.62,116.91,117.4,34217.0,113.509,113.7217,113.0352,113.509,34217.0
2018-02-22 14:00:00,117.49,117.63,117.31,117.55,40486.0,113.596,113.7314,113.422,113.654,40486.0
2018-02-22 14:30:00,117.5,117.57,117.32,117.34,42510.0,113.6057,113.6734,113.4316,113.451,42510.0
2018-02-22 15:00:00,117.34,117.44,117.09,117.26,48451.0,113.451,113.5477,113.2093,113.3736,48451.0
2018-02-22 15:30:00,117.22,117.34,116.55,116.72,118469.0,113.335,113.451,112.6872,112.8515,118469.0
2018-02-23 09:30:00,117.15,117.31,115.59,115.84,24035.0,113.2673,113.422,111.759,112.0007,24035.0
2018-02-23 10:00:00,115.84,115.99,115.55,115.85,24902.0,112.0007,112.1457,111.7203,112.0104,24902.0
2018-02-23 10:30:00,115.82,116.44,115.82,116.09,17144.0,111.9814,112.5808,111.9814,112.2424,17144.0
2018-02-23 11:00:00,116.06,116.15,115.65,115.97,12665.0,112.2134,112.3004,111.817,112.1264,12665.0
2018-02-23 11:30:00,116.03,116.5,116.01,116.5,5461.0,112.1844,112.6388,112.1651,112.6388,5461.0
2018-02-23 12:00:00,116.7,116.8,116.11,116.14,9872.0,112.8322,112.9289,112.2618,112.2908,9872.0
2018-02-23 12:30:00,116.11,116.12,115.8,115.85,10588.0,112.2618,112.2714,111.962,112.0104,10588.0
2018-02-23 13:00:00,115.84,116.19,115.79,116.14,4192.0,112.0007,112.3391,111.9524,112.2908,4192.0
2018-02-23 13:30:00,116.13,116.37,116.11,116.25,5780.0,112.2811,112.5131,112.2618,112.3971,5780.0
2018-02-23 14:00:00,116.25,116.55,115.9,116.55,11304.0,112.3971,112.6872,112.0587,112.6872,11304.0
2018-02-23 14:30:00,116.47,116.89,116.21,116.77,9736.0,112.6098,113.0159,112.3584,112.8999,9736.0
2018-02-23 15:00:00,116.77,116.83,116.29,116.41,34180.0,112.8999,112.9579,112.4358,112.5518,34180.0
2018-02-23 15:30:00,116.39,116.49,115.98,116.45,127201.0,112.5325,112.6292,112.1361,112.5905,127201.0
2018-02-26 09:30:00,116.4,116.89,115.06,115.46,44642.0,112.5421,113.0159,111.2466,111.6333,44642.0
2018-02-26 10:00:00,115.37,115.44,114.68,114.74,27296.0,111.5463,111.614,110.8791,110.9372,27296.0
2018-02-26 10:30:00,114.74,115.17,114.46,115.06,19420.0,110.9372,111.3529,110.6664,111.2466,19420.0
2018-02-26 11:00:00,115.19,115.66,115.19,115.58,25958.0,111.3722,111.8267,111.3722,111.7493,25958.0
2018-02-26 11:30:00,115.6,116.32,115.51,116.32,14256.0,111.7687,112.4648,111.6816,112.4648,14256.0
2018-02-26 12:00:00,116.32,117.24,116.3,117.24,26787.0,112.4648,113.3543,112.4455,113.3543,26787.0
2018-02-26 12:30:00,117.15,117.17,116.8,116.97,37398.0,113.2673,113.2866,112.9289,113.0932,37398.0
2018-02-26 13:00:00,116.97,117.39,116.93,117.2,58685.0,113.0932,113.4993,113.0546,113.3156,58685.0
2018-02-26 13:30:00,117.09,117.27,117.02,117.02,22017.0,113.2093,113.3833,113.1416,113.1416,22017.0
2018-02-26 14:00:00,117.02,117.12,116.86,116.97,44684.0,113.1416,113.2383,112.9869,113.0932,44684.0
2018-02-26 14:30:00,116.97,117.08,116.87,116.99,17920.0,113.0932,113.1996,112.9966,113.1126,17920.0
2018-02-26 15:00:00,117.0,117.08,116.93,116.96,40938.0,113.1223,113.1996,113.0546,113.0836,40938.0
2018-02-26 15:30:00,116.97,117.18,116.67,116.71,100888.0,113.0932,113.2963,112.8032,112.8419,100888.0
2018-02-27 09:30:00,117.15,119.77,116.27,119.11,39361.0,113.2673,115.8004,112.4164,115.1623,39361.0
2018-02-27 10:00:00,119.09,119.52,118.47,119.1,24606.0,115.143,115.5587,114.5435,115.1527,24606.0
2018-02-27 10:30:00,119.2,119.7,118.88,118.9,26397.0,115.2493,115.7328,114.9399,114.9593,26397.0
2018-02-27 11:00:00,118.88,119.46,118.8,119.2,22038.0,114.9399,115.5007,114.8626,115.2493,22038.0
2018-02-27 11:30:00,119.21,119.49,118.7,118.73,33117.0,115.259,115.5297,114.7659,114.7949,33117.0
2018-02-27 12:00:00,118.89,119.07,118.04,118.47,20969.0,114.9496,115.1236,114.1278,114.5435,20969.0
2018-02-27 12:30:00,118.36,118.74,118.34,118.5,14620.0,114.4372,114.8046,114.4178,114.5725,14620.0
2018-02-27 13:00:00,118.5,118.5,118.22,118.44,15581.0,114.5725,114.5725,114.3018,114.5145,15581.0
2018-02-27 13:30:00,118.38,118.49,117.75,117.8,21195.0,114.4565,114.5629,113.8474,113.8957,21195.0
2018-02-27 14:00:00,117.89,118.05,117.66,117.95,35952.0,113.9828,114.1375,113.7604,114.0408,35952.0
2018-02-27 14:30:00,117.92,118.22,117.78,118.14,25478.0,114.0118,114.3018,113.8764,114.2245,25478.0
2018-02-27 15:00:00,118.07,118.24,117.81,118.18,49758.0,114.1568,114.3212,113.9054,114.2631,49758.0
2018-02-27 15:30:00,118.19,118.29,117.57,117.59,96848.0,114.2728,114.3695,113.6734,113.6927,96848.0
2018-02-28 09:30:00,117.62,118.54,116.55,117.15,31097.0,113.8213,114.7116,112.7858,113.3665,31097.0
2018-02-28 10:00:00,117.3,117.43,116.6,117.09,62363.0,113.5116,113.6374,112.8342,113.3084,62363.0
2018-02-28 10:30:00,117.09,117.1,116.26,116.33,42916.0,113.3084,113.3181,112.5052,112.573,42916.0
2018-02-28 11:00:00,116.32,117.42,116.24,116.89,32569.0,112.5633,113.6277,112.4859,113.1149,32569.0
2018-02-28 11:30:00,116.88,116.88,115.85,116.57,45919.0,113.1052,113.1052,112.1085,112.8052,45919.0
2018-02-28 12:00:00,116.66,116.73,115.9,115.98,79531.0,112.8923,112.96,112.1568,112.2343,79531.0
2018-02-28 12:30:00,115.95,116.49,115.95,116.09,40688.0,112.2052,112.7278,112.2052,112.3407,40688.0
2018-02-28 13:00:00,116.06,116.11,115.59,115.68,69089.0,112.3117,112.3601,111.8568,111.9439,69089.0
2018-02-28 13:30:00,115.65,115.88,115.45,115.76,117392.0,111.9149,112.1375,111.7214,112.0214,117392.0
2018-02-28 14:00:00,115.72,115.81,115.19,115.19,42412.0,111.9827,112.0697,111.4698,111.4698,42412.0
2018-02-28 14:30:00,115.18,115.21,114.63,114.84,50356.0,111.4601,111.4891,110.9279,111.1311,50356.0
2018-02-28 15:00:00,114.86,115.28,114.53,114.6,56445.0,111.1504,111.5569,110.8311,110.8988,56445.0
2018-02-28 15:30:00,114.65,114.68,114.12,114.13,152247.0,110.9472,110.9762,110.4343,110.444,152247.0
2018-03-01 09:30:00,115.51,119.74,115.51,118.27,284182.0,111.7794,115.8728,111.7794,114.4503,284182.0
2018-03-01 10:00:00,118.38,119.02,117.22,118.31,65615.0,114.5567,115.1761,113.4342,114.489,65615.0
2018-03-01 10:30:00,118.11,119.0,117.58,117.92,37396.0,114.2955,115.1567,113.7826,114.1116,37396.0
2018-03-01 11:00:00,117.88,118.01,116.67,117.07,59418.0,114.0729,114.1987,112.902,113.2891,59418.0
2018-03-01 11:30:00,117.0,117.41,116.09,116.42,90906.0,113.2213,113.6181,112.3407,112.66,90906.0
2018-03-01 12:00:00,116.2,117.31,116.2,116.84,50543.0,112.4471,113.5213,112.4471,113.0665,50543.0
2018-03-01 12:30:00,116.85,117.21,116.08,116.46,35812.0,113.0762,113.4245,112.331,112.6988,35812.0
2018-03-01 13:00:00,116.35,116.36,115.43,116.04,39853.0,112.5923,112.602,111.702,112.2923,39853.0
2018-03-01 13:30:00,115.99,116.15,114.54,114.55,33409.0,112.2439,112.3988,110.8408,110.8504,33409.0
2018-03-01 14:00:00,114.55,115.28,113.66,115.26,91396.0,110.8504,111.5569,109.9892,111.5375,91396.0
2018-03-01 14:30:00,115.17,115.9,115.09,115.56,56538.0,111.4504,112.1568,111.373,111.8278,56538.0
2018-03-01 15:00:00,115.53,116.77,115.38,115.67,100047.0,111.7988,112.9987,111.6536,111.9343,100047.0
2018-03-01 15:30:00,115.71,116.15,115.28,115.99,156560.0,111.973,112.3988,111.5569,112.2439,156560.0
2018-03-02 09:30:00,115.92,117.74,115.91,116.92,92346.0,112.1762,113.9374,112.1665,113.1439,92346.0
2018-03-02 10:00:00,117.0,118.25,116.78,118.17,103029.0,113.2213,114.4309,113.0084,114.3535,103029.0
2018-03-02 10:30:00,118.16,120.53,118.13,120.35,150493.0,114.3438,116.6373,114.3148,116.4631,150493.0
2018-03-02 11:00:00,120.32,121.77,120.32,121.48,116845.0,116.4341,117.8373,116.4341,117.5566,116845.0
2018-03-02 11:30:00,121.48,122.74,121.4,121.9,146257.0,117.5566,118.7759,117.4792,117.9631,146257.0
2018-03-02 12:00:00,121.88,123.04,121.57,122.96,90477.0,117.9437,119.0662,117.6437,118.9888,90477.0
2018-03-02 12:30:00,122.96,123.99,122.38,123.88,146630.0,118.9888,119.9856,118.4276,119.8791,146630.0
2018-03-02 13:00:00,123.77,124.19,123.02,124.15,103206.0,119.7727,120.1791,119.0469,120.1404,103206.0
2018-03-02 13:30:00,124.15,124.24,123.16,123.2,151754.0,120.1404,120.2275,119.1824,119.2211,151754.0
2018-03-02 14:00:00,123.29,123.58,122.93,123.0,85015.0,119.3082,119.5888,118.9598,119.0275,85015.0
2018-03-02 14:30:00,123.0,124.82,123.0,124.46,180907.0,119.0275,120.7888,119.0275,120.4404,180907.0
2018-03-02 15:00:00,124.43,125.42,123.59,124.58,200415.0,120.4113,121.3694,119.5985,120.5565,200415.0
2018-03-02 15:30:00,124.52,124.68,123.66,123.84,373921.0,120.4984,120.6533,119.6662,119.8404,373921.0
2018-03-05 09:30:00,123.94,123.94,121.74,121.97,98382.0,119.9372,119.9372,117.8082,118.0308,98382.0
2018-03-05 10:00:00,122.03,123.09,122.02,122.84,95410.0,118.0889,119.1146,118.0792,118.8727,95410.0
2018-03-05 10:30:00,122.75,123.77,122.33,123.47,85878.0,118.7856,119.7727,118.3792,119.4824,85878.0
2018-03-05 11:00:00,123.46,123.77,122.9,123.21,63102.0,119.4727,119.7727,118.9308,119.2308,63102.0
2018-03-05 11:30:00,123.21,123.48,122.95,123.0,40518.0,119.2308,119.492,118.9791,119.0275,40518.0
2018-03-05 12:00:00,122.99,123.18,122.91,123.0,15976.0,119.0179,119.2017,118.9404,119.0275,15976.0
2018-03-05 12:30:00,123.03,123.27,122.92,123.05,48762.0,119.0566,119.2888,118.9501,119.0759,48762.0
2018-03-05 13:00:00,122.99,123.19,122.79,123.15,20832.0,119.0179,119.2114,118.8243,119.1727,20832.0
2018-03-05 13:30:00,123.13,123.27,122.82,123.08,23066.0,119.1533,119.2888,118.8533,119.1049,23066.0
2018-03-05 14:00:00,123.14,123.18,122.4,122.51,48150.0,119.163,119.2017,118.4469,118.5534,48150.0
2018-03-05 14:30:00,122.57,122.69,122.41,122.51,25250.0,118.6114,118.7275,118.4566,118.5534,25250.0
2018-03-05 15:00:00,122.56,123.03,122.39,123.03,92418.0,118.6017,119.0566,118.4372,119.0566,92418.0
2018-03-05 15:30:00,123.02,124.0,123.02,123.84,179412.0,119.0469,119.9952,119.0469,119.8404,179412.0
2018-03-06 09:30:00,124.27,125.65,123.66,124.98,121854.0,120.2565,121.5919,119.6662,120.9436,121854.0
2018-03-06 10:00:00,125.04,125.93,124.96,125.2,80853.0,121.0016,121.8629,120.9242,121.1565,80853.0
2018-03-06 10:30:00,125.24,125.33,124.43,124.66,33336.0,121.1952,121.2823,120.4113,120.6339,33336.0
2018-03-06 11:00:00,124.64,125.33,124.48,125.21,34971.0,120.6146,121.2823,120.4597,121.1662,34971.0
2018-03-06 11:30:00,125.29,125.34,124.92,125.06,59642.0,121.2436,121.292,120.8855,121.021,59642.0
2018-03-06 12:00:00,125.04,125.2,124.74,124.74,53117.0,121.0016,121.1565,120.7113,120.7113,53117.0
2018-03-06 12:30:00,124.79,125.71,124.74,125.58,55797.0,120.7597,121.65,120.7113,121.5242,55797.0
2018-03-06 13:00:00,125.59,125.59,124.9,125.1,78061.0,121.5339,121.5339,120.8662,121.0597,78061.0
2018-03-06 13:30:00,125.14,125.27,124.91,125.01,59228.0,121.0984,121.2242,120.8758,120.9726,59228.0
2018-03-06 14:00:00,125.04,125.2,124.31,124.39,41266.0,121.0016,121.1565,120.2952,120.3726,41266.0
2018-03-06 14:30:00,124.46,125.14,124.46,124.94,32853.0,120.4404,121.0984,120.4404,120.9049,32853.0
2018-03-06 15:00:00,124.89,125.12,124.53,125.1,35934.0,120.8565,121.0791,120.5081,121.0597,35934.0
2018-03-06 15:30:00,125.04,125.07,124.59,124.95,93584.0,121.0016,121.0307,120.5662,120.9146,93584.0
2018-03-07 09:30:00,123.93,125.33,123.64,125.27,123650.0,119.9275,121.2823,119.6469,121.2242,123650.0
2018-03-07 10:00:00,125.25,126.19,125.07,125.9,56969.0,121.2049,122.1145,121.0307,121.8339,56969.0
2018-03-07 10:30:00,125.85,126.55,125.59,126.43,54144.0,121.7855,122.4629,121.5339,122.3468,54144.0
2018-03-07 11:00:00,126.45,126.81,125.76,126.26,58192.0,122.3661,122.7145,121.6984,122.1822,58192.0
2018-03-07 11:30:00,126.31,126.88,126.18,126.23,14188.0,122.2306,122.7822,122.1048,122.1532,14188.0
2018-03-07 12:00:00,126.18,126.39,125.98,126.14,15031.0,122.1048,122.308,121.9113,122.0661,15031.0
2018-03-07 12:30:00,126.15,126.46,126.0,126.18,13856.0,122.0758,122.3758,121.9306,122.1048,13856.0
2018-03-07 13:00:00,126.12,126.24,125.63,126.24,19063.0,122.0468,122.1629,121.5726,122.1629,19063.0
2018-03-07 13:30:00,126.21,126.21,125.89,126.02,13533.0,122.1339,122.1339,121.8242,121.95,13533.0
2018-03-07 14:00:00,125.99,126.36,125.91,126.08,32102.0,121.921,122.279,121.8436,122.0081,32102.0
2018-03-07 14:30:00,126.13,126.38,126.06,126.27,19162.0,122.0564,122.2984,121.9887,122.1919,19162.0
2018-03-07 15:00:00,126.27,126.44,125.96,126.11,22840.0,122.1919,122.3564,121.8919,122.0371,22840.0
2018-03-07 15:30:00,126.14,126.37,125.94,126.18,65172.0,122.0661,122.2887,121.8726,122.1048,65172.0
2018-03-08 09:30:00,126.81,127.68,126.1,127.02,161916.0,122.7145,123.5564,122.0274,122.9177,161916.0
2018-03-08 10:00:00,127.14,127.67,126.86,127.32,31318.0,123.0338,123.5467,122.7629,123.208,31318.0
2018-03-08 10:30:00,127.2,127.43,126.41,126.55,29369.0,123.0919,123.3145,122.3274,122.4629,29369.0
2018-03-08 11:00:00,126.71,127.22,126.49,127.01,29124.0,122.6177,123.1112,122.4048,122.908,29124.0
2018-03-08 11:30:00,127.08,127.14,126.43,126.68,18994.0,122.9758,123.0338,122.3468,122.5887,18994.0
2018-03-08 12:00:00,126.77,126.99,126.42,126.64,31075.0,122.6758,122.8887,122.3371,122.55,31075.0
2018-03-08 12:30:00,126.62,127.03,126.56,126.91,17952.0,122.5306,122.9274,122.4726,122.8113,17952.0
2018-03-08 13:00:00,126.92,126.97,126.53,126.64,23843.0,122.8209,122.8693,122.4435,122.55,23843.0
2018-03-08 13:30:00,126.63,127.13,126.57,126.93,21586.0,122.5403,123.0241,122.4822,122.8306,21586.0
2018-03-08 14:00:00,126.93,127.14,126.71,127.1,37252.0,122.8306,123.0338,122.6177,122.9951,37252.0
2018-03-08 14:30:00,127.06,127.16,126.9,127.02,42297.0,122.9564,123.0532,122.8016,122.9177,42297.0
2018-03-08 15:00:00,127.1,127.23,126.99,127.17,27866.0,122.9951,123.1209,122.8887,123.0629,27866.0
2018-03-08 15:30:00,127.13,127.33,126.83,127.27,116148.0,123.0241,123.2177,122.7338,123.1596,116148.0
2018-03-09 09:30:00,127.65,127.65,126.15,126.15,36213.0,123.5274,123.5274,122.0758,122.0758,36213.0
2018-03-09 10:00:00,126.22,127.45,126.22,127.33,34010.0,122.1435,123.3338,122.1435,123.2177,34010.0
2018-03-09 10:30:00,127.32,127.49,126.96,127.4,28964.0,123.208,123.3725,122.8596,123.2854,28964.0
2018-03-09 11:00:00,127.41,127.5,127.01,127.5,39571.0,123.2951,123.3822,122.908,123.3822,39571.0
2018-03-09 11:30:00,127.4,127.68,127.2,127.65,16185.0,123.2854,123.5564,123.0919,123.5274,16185.0
2018-03-09 12:00:00,127.62,127.63,127.32,127.54,10950.0,123.4983,123.508,123.208,123.4209,10950.0
2018-03-09 12:30:00,127.51,127.82,127.43,127.52,18877.0,123.3919,123.6919,123.3145,123.4016,18877.0
2018-03-09 13:00:00,127.59,127.6,126.66,126.84,46659.0,123.4693,123.479,122.5693,122.7435,46659.0
2018-03-09 13:30:00,126.94,126.94,126.27,126.49,29392.0,122.8403,122.8403,122.1919,122.4048,29392.0
2018-03-09 14:00:00,126.55,126.87,126.22,126.32,21473.0,122.4629,122.7725,122.1435,122.2403,21473.0
2018-03-09 14:30:00,126.34,126.66,126.25,126.64,18062.0,122.2597,122.5693,122.1726,122.55,18062.0
2018-03-09 15:00:00,126.67,126.75,126.42,126.57,24754.0,122.579,122.6564,122.3371,122.4822,24754.0
2018-03-09 15:30:00,126.6,126.75,126.52,126.66,114549.0,122.5113,122.6564,122.4338,122.5693,114549.0
2018-03-12 09:30:00,126.65,127.84,126.33,127.7,65745.0,122.5597,123.7112,122.25,123.5757,65745.0
2018-03-12 10:00:00,127.67,128.15,126.86,127.04,197375.0,123.5467,124.0112,122.7629,122.9371,197375.0
2018-03-12 10:30:00,126.98,127.48,126.31,126.42,60201.0,122.879,123.3628,122.2306,122.3371,60201.0
2018-03-12 11:00:00,126.4,127.01,126.39,126.95,24113.0,122.3177,122.908,122.308,122.85,24113.0
2018-03-12 11:30:00,127.0,127.0,126.02,126.58,42792.0,122.8983,122.8983,121.95,122.4919,42792.0
2018-03-12 12:00:00,126.59,126.62,126.02,126.04,19454.0,122.5016,122.5306,121.95,121.9694,19454.0
2018-03-12 12:30:00,126.02,126.33,125.94,126.1,23985.0,121.95,122.25,121.8726,122.0274,23985.0
2018-03-12 13:00:00,126.15,126.33,125.72,125.84,21506.0,122.0758,122.25,121.6597,121.7758,21506.0
2018-03-12 13:30:00,125.88,126.07,125.79,125.85,23595.0,121.8145,121.9984,121.7274,121.7855,23595.0
2018-03-12 14:00:00,125.87,126.06,125.74,125.98,13955.0,121.8048,121.9887,121.679,121.9113,13955.0
2018-03-12 14:30:00,125.97,126.22,125.86,126.13,34735.0,121.9016,122.1435,121.7952,122.0564,34735.0
2018-03-12 15:00:00,126.17,126.41,126.07,126.3,34440.0,122.0952,122.3274,121.9984,122.221,34440.0
2018-03-12 15:30:00,126.35,126.63,126.23,126.28,87619.0,122.2693,122.5403,122.1532,122.2016,87619.0
2018-03-13 09:30:00,126.8,126.8,125.35,125.6,45314.0,122.7048,122.7048,121.3016,121.5436,45314.0
2018-03-13 10:00:00,125.41,126.19,125.25,125.57,31507.0,121.3597,122.1145,121.2049,121.5145,31507.0
2018-03-13 10:30:00,125.55,125.76,124.95,124.95,25089.0,121.4952,121.6984,120.9146,120.9146,25089.0
2018-03-13 11:00:00,124.97,125.36,124.75,125.0,26293.0,120.9339,121.3113,120.721,120.9629,26293.0
2018-03-13 11:30:00,125.0,125.0,124.57,124.63,24968.0,120.9629,120.9629,120.5468,120.6049,24968.0
2018-03-13 12:00:00,124.51,124.67,124.32,124.67,15866.0,120.4888,120.6436,120.3049,120.6436,15866.0
2018-03-13 12:30:00,124.67,124.78,124.54,124.6,24705.0,120.6436,120.75,120.5178,120.5759,24705.0
2018-03-13 13:00:00,124.6,124.72,124.33,124.33,23243.0,120.5759,120.692,120.3146,120.3146,23243.0
2018-03-13 13:30:00,124.35,124.55,124.21,124.28,19327.0,120.3339,120.5275,120.1985,120.2662,19327.0
2018-03-13 14:00:00,124.26,124.28,123.77,124.22,25228.0,120.2468,120.2662,119.7727,120.2081,25228.0
2018-03-13 14:30:00,124.24,124.4,123.91,124.02,29521.0,120.2275,120.3823,119.9081,120.0146,29521.0
2018-03-13 15:00:00,124.03,124.19,123.73,124.11,48072.0,120.0243,120.1791,119.734,120.1017,48072.0
2018-03-13 15:30:00,124.15,124.18,123.76,123.85,160037.0,120.1404,120.1694,119.763,119.8501,160037.0
2018-03-14 09:30:00,124.12,124.87,123.35,124.68,60678.0,120.1114,120.8371,119.3662,120.6533,60678.0
2018-03-14 10:00:00,124.63,125.05,124.37,124.55,27708.0,120.6049,121.0113,120.3533,120.5275,27708.0
2018-03-14 10:30:00,124.66,124.82,123.73,123.86,28379.0,120.6339,120.7888,119.734,119.8598,28379.0
2018-03-14 11:00:00,123.84,123.99,123.39,123.42,33518.0,119.8404,119.9856,119.4049,119.434,33518.0
2018-03-14 11:30:00,123.42,123.48,122.98,123.23,70108.0,119.434,119.492,119.0082,119.2501,70108.0
2018-03-14 12:00:00,123.24,123.3,122.45,122.79,47582.0,119.2598,119.3178,118.4953,118.8243,47582.0
2018-03-14 12:30:00,122.81,123.08,122.69,122.81,27754.0,118.8437,119.1049,118.7275,118.8437,27754.0
2018-03-14 13:00:00,122.85,123.07,122.56,122.65,44047.0,118.8824,119.0953,118.6017,118.6888,44047.0
2018-03-14 13:30:00,122.65,123.26,122.65,123.02,53144.0,118.6888,119.2791,118.6888,119.0469,53144.0
2018-03-14 14:00:00,123.05,123.12,122.85,122.97,34484.0,119.0759,119.1437,118.8824,118.9985,34484.0
2018-03-14 14:30:00,122.94,123.04,122.4,122.69,34967.0,118.9695,119.0662,118.4469,118.7275,34967.0
2018-03-14 15:00:00,122.74,122.95,122.62,122.9,47279.0,118.7759,118.9791,118.6598,118.9308,47279.0
2018-03-14 15:30:00,122.91,123.28,122.82,123.28,81278.0,118.9404,119.2985,118.8533,119.2985,81278.0
2018-03-15 09:30:00,123.73,125.23,123.38,124.95,70495.0,119.734,121.1855,119.3953,120.9146,70495.0
2018-03-15 10:00:00,124.96,126.0,124.86,125.78,99943.0,120.9242,121.9306,120.8275,121.7177,99943.0
2018-03-15 10:30:00,125.76,125.76,123.97,124.23,28593.0,121.6984,121.6984,119.9662,120.2178,28593.0
2018-03-15 11:00:00,124.25,125.11,124.2,125.05,34929.0,120.2372,121.0694,120.1888,121.0113,34929.0
2018-03-15 11:30:00,125.04,125.04,123.87,124.03,39754.0,121.0016,121.0016,119.8694,120.0243,39754.0
2018-03-15 12:00:00,124.0,124.14,123.77,123.89,16707.0,119.9952,120.1307,119.7727,119.8888,16707.0
2018-03-15 12:30:00,123.91,123.94,123.5,123.68,17405.0,119.9081,119.9372,119.5114,119.6856,17405.0
2018-03-15 13:00:00,123.63,123.92,123.6,123.85,14236.0,119.6372,119.9178,119.6082,119.8501,14236.0
2018-03-15 13:30:00,123.82,123.94,123.71,123.8,11060.0,119.821,119.9372,119.7146,119.8017,11060.0
2018-03-15 14:00:00,123.81,123.94,123.65,123.92,14837.0,119.8114,119.9372,119.6565,119.9178,14837.0
2018-03-15 14:30:00,123.9,123.97,123.75,123.91,12077.0,119.8985,119.9662,119.7533,119.9081,12077.0
2018-03-15 15:00:00,123.97,124.29,123.97,124.15,21442.0,119.9662,120.2759,119.9662,120.1404,21442.0
2018-03-15 15:30:00,124.15,124.4,123.72,123.77,130571.0,120.1404,120.3823,119.7243,119.7727,130571.0
2018-03-16 09:30:00,123.7,124.16,123.07,123.11,91523.0,119.7049,120.1501,119.0953,119.134,91523.0
2018-03-16 10:00:00,123.06,123.2,122.57,122.77,59568.0,119.0856,119.2211,118.6114,118.805,59568.0
2018-03-16 10:30:00,122.87,123.49,122.79,123.26,28716.0,118.9017,119.5017,118.8243,119.2791,28716.0
2018-03-16 11:00:00,123.26,123.52,122.98,123.52,22311.0,119.2791,119.5307,119.0082,119.5307,22311.0
2018-03-16 11:30:00,123.48,123.95,123.23,123.83,29744.0,119.492,119.9469,119.2501,119.8307,29744.0
2018-03-16 12:00:00,123.86,124.03,123.36,123.5,20241.0,119.8598,120.0243,119.3759,119.5114,20241.0
2018-03-16 12:30:00,123.54,123.75,123.1,123.75,14058.0,119.5501,119.7533,119.1243,119.7533,14058.0
2018-03-16 13:00:00,123.79,123.79,123.49,123.66,17534.0,119.792,119.792,119.5017,119.6662,17534.0
2018-03-16 13:30:00,123.63,123.63,123.2,123.24,32659.0,119.6372,119.6372,119.2211,119.2598,32659.0
2018-03-16 14:00:00,123.28,123.85,123.27,123.8,18337.0,119.2985,119.8501,119.2888,119.8017,18337.0
2018-03-16 14:30:00,123.8,123.83,123.5,123.7,24171.0,119.8017,119.8307,119.5114,119.7049,24171.0
2018-03-16 15:00:00,123.7,123.77,123.5,123.67,24610.0,119.7049,119.7727,119.5114,119.6759,24610.0
2018-03-16 15:30:00,123.68,123.82,123.5,123.5,100301.0,119.6856,119.821,119.5114,119.5114,100301.0
2018-03-19 09:30:00,123.62,123.87,121.77,122.54,32083.0,119.6275,119.8694,117.8373,118.5824,32083.0
2018-03-19 10:00:00,122.61,123.01,122.4,122.56,32129.0,118.6501,119.0372,118.4469,118.6017,32129.0
2018-03-19 10:30:00,122.71,123.08,121.78,121.94,50755.0,118.7469,119.1049,117.8469,118.0018,50755.0
2018-03-19 11:00:00,121.94,122.46,121.78,122.37,19323.0,118.0018,118.505,117.8469,118.4179,19323.0
2018-03-19 11:30:00,122.36,122.4,121.86,122.29,15964.0,118.4082,118.4469,117.9244,118.3405,15964.0
2018-03-19 12:00:00,122.43,122.49,122.12,122.12,16219.0,118.4759,118.534,118.176,118.176,16219.0
2018-03-19 12:30:00,122.15,122.24,121.75,122.06,15100.0,118.205,118.2921,117.8179,118.1179,15100.0
2018-03-19 13:00:00,122.05,122.06,121.78,121.84,37319.0,118.1082,118.1179,117.8469,117.905,37319.0
2018-03-19 13:30:00,121.86,122.16,121.62,121.94,25606.0,117.9244,118.2147,117.6921,118.0018,25606.0
2018-03-19 14:00:00,121.91,122.18,121.91,122.13,20541.0,117.9727,118.234,117.9727,118.1856,20541.0
2018-03-19 14:30:00,122.14,122.3,121.88,122.3,17253.0,118.1953,118.3501,117.9437,118.3501,17253.0
2018-03-19 15:00:00,122.3,122.75,122.25,122.52,24396.0,118.3501,118.7856,118.3018,118.563,24396.0
2018-03-19 15:30:00,122.52,123.12,122.47,123.05,83456.0,118.563,119.1437,118.5147,119.0759,83456.0
2018-03-20 09:30:00,123.57,123.74,122.78,122.89,38888.0,119.5791,119.7436,118.8146,118.9211,38888.0
2018-03-20 10:00:00,122.81,123.13,122.48,123.02,73392.0,118.8437,119.1533,118.5243,119.0469,73392.0
2018-03-20 10:30:00,122.95,122.98,122.5,122.64,30313.0,118.9791,119.0082,118.5437,118.6792,30313.0
2018-03-20 11:00:00,122.62,122.87,122.47,122.76,26318.0,118.6598,118.9017,118.5147,118.7953,26318.0
2018-03-20 11:30:00,122.71,123.08,122.64,122.81,28200.0,118.7469,119.1049,118.6792,118.8437,28200.0
2018-03-20 12:00:00,122.74,123.03,122.46,122.89,22890.0,118.7759,119.0566,118.505,118.9211,22890.0
2018-03-20 12:30:00,122.94,123.0,122.35,122.73,31754.0,118.9695,119.0275,118.3985,118.7663,31754.0
2018-03-20 13:00:00,122.76,122.76,122.32,122.45,24643.0,118.7953,118.7953,118.3695,118.4953,24643.0
2018-03-20 13:30:00,122.44,122.54,122.08,122.39,20198.0,118.4856,118.5824,118.1372,118.4372,20198.0
2018-03-20 14:00:00,122.34,122.7,122.3,122.61,15594.0,118.3888,118.7372,118.3501,118.6501,15594.0
2018-03-20 14:30:00,122.58,122.97,122.54,122.97,22870.0,118.6211,118.9985,118.5824,118.9985,22870.0
2018-03-20 15:00:00,122.98,123.27,122.89,123.1,34392.0,119.0082,119.2888,118.9211,119.1243,34392.0
2018-03-20 15:30:00,123.11,123.24,122.72,122.9,84603.0,119.134,119.2598,118.7566,118.9308,84603.0
2018-03-21 09:30:00,123.24,124.47,122.84,124.21,59615.0,119.2598,120.4501,118.8727,120.1985,59615.0
2018-03-21 10:00:00,124.2,124.42,123.67,124.09,29072.0,120.1888,120.4017,119.6759,120.0823,29072.0
2018-03-21 10:30:00,124.1,125.22,123.97,125.22,89471.0,120.092,121.1758,119.9662,121.1758,89471.0
2018-03-21 11:00:00,125.19,125.36,124.87,124.87,32759.0,121.1468,121.3113,120.8371,120.8371,32759.0
2018-03-21 11:30:00,124.97,125.15,124.51,125.09,15783.0,120.9339,121.1081,120.4888,121.05,15783.0
2018-03-21 12:00:00,125.03,125.2,124.9,125.06,11000.0,120.992,121.1565,120.8662,121.021,11000.0
2018-03-21 12:30:00,125.05,125.17,124.84,124.88,12437.0,121.0113,121.1274,120.8081,120.8468,12437.0
2018-03-21 13:00:00,124.87,124.91,124.48,124.5,14832.0,120.8371,120.8758,120.4597,120.4791,14832.0
2018-03-21 13:30:00,124.5,124.88,124.48,124.79,19567.0,120.4791,120.8468,120.4597,120.7597,19567.0
2018-03-21 14:00:00,124.84,125.31,124.55,124.8,37250.0,120.8081,121.2629,120.5275,120.7694,37250.0
2018-03-21 14:30:00,124.79,124.79,124.35,124.63,41320.0,120.7597,120.7597,120.3339,120.6049,41320.0
2018-03-21 15:00:00,124.65,125.34,124.65,124.86,42517.0,120.6242,121.292,120.6242,120.8275,42517.0
2018-03-21 15:30:00,124.75,124.82,124.22,124.22,97956.0,120.721,120.7888,120.2081,120.2081,97956.0
2018-03-22 09:30:00,123.71,124.8,123.14,124.13,36069.0,119.7146,120.7694,119.163,120.121,36069.0
2018-03-22 10:00:00,124.14,126.21,124.13,125.35,48387.0,120.1307,122.1339,120.121,121.3016,48387.0
2018-03-22 10:30:00,125.45,125.45,124.65,124.86,30488.0,121.3984,121.3984,120.6242,120.8275,30488.0
2018-03-22 11:00:00,124.8,125.05,124.45,124.61,27242.0,120.7694,121.0113,120.4307,120.5855,27242.0
2018-03-22 11:30:00,124.62,124.91,124.26,124.84,23612.0,120.5952,120.8758,120.2468,120.8081,23612.0
2018-03-22 12:00:00,124.78,124.89,124.39,124.85,21807.0,120.75,120.8565,120.3726,120.8178,21807.0
2018-03-22 12:30:00,124.84,125.26,124.8,124.8,14673.0,120.8081,121.2145,120.7694,120.7694,14673.0
2018-03-22 13:00:00,124.8,125.16,124.53,125.13,13131.0,120.7694,121.1178,120.5081,121.0887,13131.0
2018-03-22 13:30:00,125.14,125.18,124.77,124.77,17697.0,121.0984,121.1371,120.7404,120.7404,17697.0
2018-03-22 14:00:00,124.72,124.84,124.33,124.38,20259.0,120.692,120.8081,120.3146,120.363,20259.0
2018-03-22 14:30:00,124.38,124.54,124.01,124.01,18375.0,120.363,120.5178,120.0049,120.0049,18375.0
2018-03-22 15:00:00,123.95,124.33,123.75,123.77,25818.0,119.9469,120.3146,119.7533,119.7727,25818.0
2018-03-22 15:30:00,123.74,123.78,122.98,123.04,90875.0,119.7436,119.7823,119.0082,119.0662,90875.0
2018-03-23 09:30:00,123.65,123.87,122.39,123.63,50816.0,119.6565,119.8694,118.4372,119.6372,50816.0
2018-03-23 10:00:00,123.71,124.27,123.62,124.13,34106.0,119.7146,120.2565,119.6275,120.121,34106.0
2018-03-23 10:30:00,124.13,124.39,123.67,123.69,37959.0,120.121,120.3726,119.6759,119.6952,37959.0
2018-03-23 11:00:00,123.75,123.81,123.08,123.08,73994.0,119.7533,119.8114,119.1049,119.1049,73994.0
2018-03-23 11:30:00,123.09,123.14,122.85,122.85,20491.0,119.1146,119.163,118.8824,118.8824,20491.0
2018-03-23 12:00:00,122.89,123.13,122.63,123.01,61176.0,118.9211,119.1533,118.6695,119.0372,61176.0
2018-03-23 12:30:00,122.97,123.0,122.76,122.91,12503.0,118.9985,119.0275,118.7953,118.9404,12503.0
2018-03-23 13:00:00,122.79,123.09,122.75,122.99,12524.0,118.8243,119.1146,118.7856,119.0179,12524.0
2018-03-23 13:30:00,122.99,123.08,122.64,122.98,14372.0,119.0179,119.1049,118.6792,119.0082,14372.0
2018-03-23 14:00:00,122.97,122.97,122.57,122.75,13538.0,118.9985,118.9985,118.6114,118.7856,13538.0
2018-03-23 14:30:00,122.73,122.82,121.93,122.01,17194.0,118.7663,118.8533,117.9921,118.0695,17194.0
2018-03-23 15:00:00,122.04,122.06,121.5,121.71,26889.0,118.0985,118.1179,117.576,117.7792,26889.0
2018-03-23 15:30:00,121.72,121.79,121.04,121.18,98420.0,117.7889,117.8566,117.1308,117.2663,98420.0
2018-03-26 09:30:00,122.12,122.21,119.92,120.09,36191.0,118.176,118.263,116.047,116.2115,36191.0
2018-03-26 10:00:00,119.94,120.07,118.25,118.68,112295.0,116.0664,116.1922,114.4309,114.8471,112295.0
2018-03-26 10:30:00,118.72,119.34,118.49,118.87,31122.0,114.8858,115.4857,114.6632,115.0309,31122.0
2018-03-26 11:00:00,118.82,119.4,118.59,119.26,26505.0,114.9825,115.5438,114.76,115.4083,26505.0
2018-03-26 11:30:00,119.2,119.55,118.93,119.04,17750.0,115.3503,115.689,115.089,115.1954,17750.0
2018-03-26 12:00:00,119.06,119.65,119.06,119.45,11024.0,115.2148,115.7857,115.2148,115.5922,11024.0
2018-03-26 12:30:00,119.45,119.57,119.18,119.45,17319.0,115.5922,115.7083,115.3309,115.5922,17319.0
2018-03-26 13:00:00,119.4,119.76,119.37,119.43,22643.0,115.5438,115.8922,115.5148,115.5728,22643.0
2018-03-26 13:30:00,119.47,119.57,119.25,119.27,21943.0,115.6115,115.7083,115.3986,115.418,21943.0
2018-03-26 14:00:00,119.28,119.92,119.2,119.71,22466.0,115.4277,116.047,115.3503,115.8438,22466.0
2018-03-26 14:30:00,119.74,119.78,119.41,119.63,29261.0,115.8728,115.9115,115.5535,115.7664,29261.0
2018-03-26 15:00:00,119.62,120.15,119.61,119.99,40252.0,115.7567,116.2696,115.747,116.1147,40252.0
2018-03-26 15:30:00,120.02,120.35,120.0,120.24,75334.0,116.1438,116.4631,116.1244,116.3567,75334.0
2018-03-27 09:30:00,121.04,121.47,119.88,120.99,64548.0,117.1308,117.5469,116.0083,117.0824,64548.0
2018-03-27 10:00:00,121.01,121.63,120.86,120.92,41153.0,117.1018,117.7018,116.9566,117.0147,41153.0
2018-03-27 10:30:00,120.91,121.57,120.5,121.16,46428.0,117.005,117.6437,116.6083,117.247,46428.0
2018-03-27 11:00:00,121.04,121.45,120.91,121.08,29212.0,117.1308,117.5276,117.005,117.1695,29212.0
2018-03-27 11:30:00,121.14,121.41,121.06,121.31,23202.0,117.2276,117.4889,117.1502,117.3921,23202.0
2018-03-27 12:00:00,121.34,121.88,121.25,121.33,42370.0,117.4211,117.9437,117.3341,117.4115,42370.0
2018-03-27 12:30:00,121.28,121.57,121.04,121.47,22510.0,117.3631,117.6437,117.1308,117.5469,22510.0
2018-03-27 13:00:00,121.47,121.91,121.36,121.42,24518.0,117.5469,117.9727,117.4405,117.4986,24518.0
2018-03-27 13:30:00,121.38,121.43,121.0,121.18,27991.0,117.4599,117.5082,117.0921,117.2663,27991.0
2018-03-27 14:00:00,121.18,121.49,120.96,120.99,24393.0,117.2663,117.5663,117.0534,117.0824,24393.0
2018-03-27 14:30:00,120.96,121.31,120.89,121.05,40499.0,117.0534,117.3921,116.9857,117.1405,40499.0
2018-03-27 15:00:00,121.07,121.09,120.34,120.35,48094.0,117.1599,117.1792,116.4534,116.4631,48094.0
2018-03-27 15:30:00,120.31,120.52,119.76,120.42,89142.0,116.4244,116.6276,115.8922,116.5309,89142.0
2018-03-28 09:30:00,120.63,121.53,119.86,121.52,100387.0,116.7341,117.605,115.9889,117.5953,100387.0
2018-03-28 10:00:00,121.59,122.1,121.06,122.05,25773.0,117.6631,118.1566,117.1502,118.1082,25773.0
2018-03-28 10:30:00,122.09,122.27,121.42,121.76,78067.0,118.1469,118.3211,117.4986,117.8276,78067.0
2018-03-28 11:00:00,121.76,121.85,121.28,121.67,22014.0,117.8276,117.9147,117.3631,117.7405,22014.0
2018-03-28 11:30:00,121.68,121.91,121.6,121.76,34502.0,117.7502,117.9727,117.6727,117.8276,34502.0
2018-03-28 12:00:00,121.75,122.11,121.66,121.89,17382.0,117.8179,118.1663,117.7308,117.9534,17382.0
2018-03-28 12:30:00,121.96,121.98,121.54,121.58,14689.0,118.0211,118.0405,117.6147,117.6534,14689.0
2018-03-28 13:00:00,121.56,121.65,121.33,121.36,19166.0,117.634,117.7211,117.4115,117.4405,19166.0
2018-03-28 13:30:00,121.41,121.83,121.31,121.81,23635.0,117.4889,117.8953,117.3921,117.876,23635.0
2018-03-28 14:00:00,121.85,122.02,121.52,121.85,17691.0,117.9147,118.0792,117.5953,117.9147,17691.0
2018-03-28 14:30:00,121.71,121.97,121.54,121.68,21253.0,117.7792,118.0308,117.6147,117.7502,21253.0
2018-03-28 15:00:00,121.67,121.8,121.27,121.27,31339.0,117.7405,117.8663,117.3534,117.3534,31339.0
2018-03-28 15:30:00,121.34,121.65,121.23,121.38,87476.0,117.4211,117.7211,117.3147,117.4599,87476.0
2018-03-29 09:30:00,121.39,121.46,119.21,119.23,60943.0,117.4695,117.5373,115.3599,115.3793,60943.0
2018-03-29 10:00:00,119.24,119.31,118.06,118.06,48864.0,115.389,115.4567,114.2471,114.2471,48864.0
2018-03-29 10:30:00,118.02,118.76,117.83,118.16,73775.0,114.2084,114.9245,114.0245,114.3438,73775.0
2018-03-29 11:00:00,118.23,118.52,117.84,117.94,37396.0,114.4116,114.6922,114.0342,114.131,37396.0
2018-03-29 11:30:00,117.9,118.44,117.84,118.02,51607.0,114.0922,114.6148,114.0342,114.2084,51607.0
2018-03-29 12:00:00,118.05,118.64,118.02,118.49,27484.0,114.2374,114.8083,114.2084,114.6632,27484.0
2018-03-29 12:30:00,118.49,118.49,118.17,118.22,30829.0,114.6632,114.6632,114.3535,114.4019,30829.0
2018-03-29 13:00:00,118.27,118.71,118.23,118.6,16054.0,114.4503,114.8761,114.4116,114.7696,16054.0
2018-03-29 13:30:00,118.61,118.67,118.46,118.48,15521.0,114.7793,114.8374,114.6342,114.6535,15521.0
2018-03-29 14:00:00,118.45,119.0,118.42,118.78,32465.0,114.6245,115.1567,114.5955,114.9438,32465.0
2018-03-29 14:30:00,118.81,118.92,118.71,118.72,19135.0,114.9729,115.0793,114.8761,114.8858,19135.0
2018-03-29 15:00:00,118.72,118.72,118.28,118.66,66069.0,114.8858,114.8858,114.46,114.8277,66069.0
2018-03-29 15:30:00,118.64,118.82,118.36,118.41,217704.0,114.8083,114.9825,114.5374,114.5858,217704.0
2018-04-02 09:30:00,118.41,119.36,118.41,118.56,39288.0,114.5858,115.5051,114.5858,114.7309,39288.0
2018-04-02 10:00:00,118.53,118.6,117.08,117.1,69859.0,114.7019,114.7696,113.2987,113.3181,69859.0
2018-04-02 10:30:00,117.11,117.47,116.87,117.34,30085.0,113.3278,113.6761,113.0955,113.5503,30085.0
2018-04-02 11:00:00,117.33,117.48,116.95,117.26,42351.0,113.5407,113.6858,113.1729,113.4729,42351.0
2018-04-02 11:30:00,117.24,117.3,116.42,116.84,18420.0,113.4536,113.5116,112.66,113.0665,18420.0
2018-04-02 12:00:00,116.84,116.93,116.06,116.17,31173.0,113.0665,113.1536,112.3117,112.4181,31173.0
2018-04-02 12:30:00,116.17,116.68,115.94,116.47,34778.0,112.4181,112.9116,112.1955,112.7084,34778.0
2018-04-02 13:00:00,116.47,116.61,115.87,115.9,22752.0,112.7084,112.8439,112.1278,112.1568,22752.0
2018-04-02 13:30:00,115.9,116.33,115.73,115.87,26267.0,112.1568,112.573,111.9923,112.1278,26267.0
2018-04-02 14:00:00,115.81,115.89,115.49,115.8,28777.0,112.0697,112.1472,111.7601,112.0601,28777.0
2018-04-02 14:30:00,115.81,116.19,115.6,116.01,27591.0,112.0697,112.4375,111.8665,112.2633,27591.0
2018-04-02 15:00:00,116.01,116.05,115.67,115.91,44443.0,112.2633,112.302,111.9343,112.1665,44443.0
2018-04-02 15:30:00,115.92,116.73,115.85,116.33,131983.0,112.1762,112.96,112.1085,112.573,131983.0
2018-04-03 09:30:00,116.8,117.0,115.81,116.64,125511.0,113.0278,113.2213,112.0697,112.8729,125511.0
2018-04-03 10:00:00,116.64,117.45,116.44,117.24,30333.0,112.8729,113.6568,112.6794,113.4536,30333.0
2018-04-03 10:30:00,117.24,117.3,116.78,117.19,25356.0,113.4536,113.5116,113.0084,113.4052,25356.0
2018-04-03 11:00:00,117.18,117.51,116.95,117.35,29836.0,113.3955,113.7148,113.1729,113.56,29836.0
2018-04-03 11:30:00,117.33,117.52,117.1,117.18,26677.0,113.5407,113.7245,113.3181,113.3955,26677.0
2018-04-03 12:00:00,117.24,117.36,116.98,117.03,25170.0,113.4536,113.5697,113.202,113.2503,25170.0
2018-04-03 12:30:00,117.0,117.06,116.82,116.94,16839.0,113.2213,113.2794,113.0471,113.1632,16839.0
2018-04-03 13:00:00,116.87,117.04,116.74,117.0,15592.0,113.0955,113.26,112.9697,113.2213,15592.0
2018-04-03 13:30:00,117.0,117.07,116.74,117.02,13142.0,113.2213,113.2891,112.9697,113.2407,13142.0
2018-04-03 14:00:00,117.02,117.06,116.8,117.03,18712.0,113.2407,113.2794,113.0278,113.2503,18712.0
2018-04-03 14:30:00,117.01,117.28,116.82,117.28,25934.0,113.231,113.4923,113.0471,113.4923,25934.0
2018-04-03 15:00:00,117.32,118.33,117.27,118.27,30901.0,113.531,114.5084,113.4826,114.4503,30901.0
2018-04-03 15:30:00,118.3,118.32,117.78,118.04,66613.0,114.4793,114.4987,113.9761,114.2277,66613.0
2018-04-04 09:30:00,117.13,118.03,117.04,117.84,21357.0,113.3471,114.218,113.26,114.0342,21357.0
2018-04-04 10:00:00,117.84,118.3,117.73,117.83,41937.0,114.0342,114.4793,113.9277,114.0245,41937.0
2018-04-04 10:30:00,117.9,118.41,117.82,118.16,35125.0,114.0922,114.5858,114.0148,114.3438,35125.0
2018-04-04 11:00:00,118.23,118.23,117.85,118.09,23977.0,114.4116,114.4116,114.0439,114.2761,23977.0
2018-04-04 11:30:00,118.13,118.26,117.77,117.83,39097.0,114.3148,114.4406,113.9664,114.0245,39097.0
2018-04-04 12:00:00,117.79,118.46,117.65,118.39,66088.0,113.9858,114.6342,113.8503,114.5664,66088.0
2018-04-04 12:30:00,118.45,119.3,118.21,119.26,209203.0,114.6245,115.447,114.3922,115.4083,209203.0
2018-04-04 13:00:00,119.29,119.41,118.67,119.09,37670.0,115.4374,115.5535,114.8374,115.2438,37670.0
2018-04-04 13:30:00,119.08,119.08,118.3,118.84,202999.0,115.2341,115.2341,114.4793,115.0019,202999.0
2018-04-04 14:00:00,118.89,119.27,118.57,119.23,31048.0,115.0503,115.418,114.7406,115.3793,31048.0
2018-04-04 14:30:00,119.19,119.41,118.81,119.41,42286.0,115.3406,115.5535,114.9729,115.5535,42286.0
2018-04-04 15:00:00,119.38,119.51,118.96,119.24,67043.0,115.5244,115.6502,115.118,115.389,67043.0
2018-04-04 15:30:00,119.23,119.61,119.19,119.35,151552.0,115.3793,115.747,115.3406,115.4954,151552.0
2018-04-05 09:30:00,119.82,121.53,119.41,121.27,53319.0,115.9502,117.605,115.5535,117.3534,53319.0
2018-04-05 10:00:00,121.27,121.68,120.79,121.38,47682.0,117.3534,117.7502,116.8889,117.4599,47682.0
2018-04-05 10:30:00,121.42,121.94,121.27,121.84,23700.0,117.4986,118.0018,117.3534,117.905,23700.0
2018-04-05 11:00:00,121.86,122.39,121.84,122.37,30417.0,117.9244,118.4372,117.905,118.4179,30417.0
2018-04-05 11:30:00,122.36,122.61,122.03,122.13,14543.0,118.4082,118.6501,118.0889,118.1856,14543.0
2018-04-05 12:00:00,122.15,122.25,121.83,122.02,53192.0,118.205,118.3018,117.8953,118.0792,53192.0
2018-04-05 12:30:00,122.0,122.0,121.82,121.86,14644.0,118.0598,118.0598,117.8856,117.9244,14644.0
2018-04-05 13:00:00,121.86,122.04,121.62,121.67,17918.0,117.9244,118.0985,117.6921,117.7405,17918.0
2018-04-05 13:30:00,121.68,121.8,121.55,121.56,15483.0,117.7502,117.8663,117.6244,117.634,15483.0
2018-04-05 14:00:00,121.53,121.87,121.37,121.53,16936.0,117.605,117.934,117.4502,117.605,16936.0
2018-04-05 14:30:00,121.53,121.94,121.48,121.9,23109.0,117.605,118.0018,117.5566,117.9631,23109.0
2018-04-05 15:00:00,121.85,121.9,121.67,121.75,39166.0,117.9147,117.9631,117.7405,117.8179,39166.0
2018-04-05 15:30:00,121.78,121.96,121.54,121.66,99821.0,117.8469,118.0211,117.6147,117.7308,99821.0
2018-04-06 09:30:00,120.72,120.96,120.15,120.48,46319.0,116.8212,117.0534,116.2696,116.5889,46319.0
2018-04-06 10:00:00,120.43,120.46,119.95,120.22,22807.0,116.5405,116.5696,116.076,116.3373,22807.0
2018-04-06 10:30:00,120.27,120.32,119.61,119.61,11605.0,116.3857,116.4341,115.747,115.747,11605.0
2018-04-06 11:00:00,119.52,119.59,119.11,119.19,19555.0,115.6599,115.7277,115.2632,115.3406,19555.0
2018-04-06 11:30:00,119.24,119.61,119.11,119.24,17114.0,115.389,115.747,115.2632,115.389,17114.0
2018-04-06 12:00:00,119.22,119.25,118.72,118.72,22318.0,115.3696,115.3986,114.8858,114.8858,22318.0
2018-04-06 12:30:00,118.67,119.4,118.63,119.36,15352.0,114.8374,115.5438,114.7987,115.5051,15352.0
2018-04-06 13:00:00,119.43,119.43,118.75,119.23,16000.0,115.5728,115.5728,114.9148,115.3793,16000.0
2018-04-06 13:30:00,119.18,119.33,118.26,118.26,19577.0,115.3309,115.4761,114.4406,114.4406,19577.0
2018-04-06 14:00:00,118.23,118.4,118.05,118.08,22836.0,114.4116,114.5761,114.2374,114.2664,22836.0
2018-04-06 14:30:00,118.03,118.16,117.65,117.86,36794.0,114.218,114.3438,113.8503,114.0535,36794.0
2018-04-06 15:00:00,117.91,118.24,117.58,118.02,24222.0,114.1019,114.4213,113.7826,114.2084,24222.0
2018-04-06 15:30:00,117.99,118.71,117.95,118.5,63140.0,114.1793,114.8761,114.1406,114.6729,63140.0
2018-04-09 09:30:00,118.73,119.75,118.67,119.69,30648.0,114.8954,115.8825,114.8374,115.8244,30648.0
2018-04-09 10:00:00,119.67,119.67,118.79,119.13,10680.0,115.8051,115.8051,114.9535,115.2825,10680.0
2018-04-09 10:30:00,119.06,119.86,119.06,119.61,20826.0,115.2148,115.9889,115.2148,115.747,20826.0
2018-04-09 11:00:00,119.55,120.27,119.36,120.17,13228.0,115.689,116.3857,115.5051,116.2889,13228.0
2018-04-09 11:30:00,120.14,120.29,119.86,119.92,17069.0,116.2599,116.4051,115.9889,116.047,17069.0
2018-04-09 12:00:00,119.96,120.07,119.83,119.87,8427.0,116.0857,116.1922,115.9599,115.9986,8427.0
2018-04-09 12:30:00,119.9,120.06,119.83,120.03,11191.0,116.0277,116.1825,115.9599,116.1535,11191.0
2018-04-09 13:00:00,120.02,120.32,119.97,120.32,10370.0,116.1438,116.4341,116.0954,116.4341,10370.0
2018-04-09 13:30:00,120.29,120.61,120.28,120.51,11015.0,116.4051,116.7147,116.3954,116.618,11015.0
2018-04-09 14:00:00,120.54,120.54,120.05,120.14,14772.0,116.647,116.647,116.1728,116.2599,14772.0
2018-04-09 14:30:00,120.12,120.47,120.05,120.37,22172.0,116.2405,116.5792,116.1728,116.4825,22172.0
2018-04-09 15:00:00,120.32,120.32,119.76,119.99,31766.0,116.4341,116.4341,115.8922,116.1147,31766.0
2018-04-09 15:30:00,119.96,119.97,119.13,119.17,71922.0,116.0857,116.0954,115.2825,115.3212,71922.0
2018-04-10 09:30:00,120.58,120.67,119.76,119.88,22934.0,116.6857,116.7728,115.8922,116.0083,22934.0
2018-04-10 10:00:00,119.86,120.12,119.62,120.08,23000.0,115.9889,116.2405,115.7567,116.2018,23000.0
2018-04-10 10:30:00,120.16,120.6,119.8,120.52,16237.0,116.2793,116.705,115.9309,116.6276,16237.0
2018-04-10 11:00:00,120.58,121.03,120.56,120.8,34016.0,116.6857,117.1212,116.6663,116.8986,34016.0
2018-04-10 11:30:00,120.8,121.13,120.44,120.84,33110.0,116.8986,117.2179,116.5502,116.9373,33110.0
2018-04-10 12:00:00,120.8,120.87,119.89,119.89,25162.0,116.8986,116.9663,116.018,116.018,25162.0
2018-04-10 12:30:00,120.23,120.74,120.23,120.56,20907.0,116.347,116.8405,116.347,116.6663,20907.0
2018-04-10 13:00:00,120.61,120.67,120.32,120.6,16868.0,116.7147,116.7728,116.4341,116.705,16868.0
2018-04-10 13:30:00,120.61,120.74,120.21,120.61,31729.0,116.7147,116.8405,116.3276,116.7147,31729.0
2018-04-10 14:00:00,120.64,120.7,120.37,120.39,36208.0,116.7438,116.8018,116.4825,116.5018,36208.0
2018-04-10 14:30:00,120.4,120.46,119.91,120.39,32408.0,116.5115,116.5696,116.0373,116.5018,32408.0
2018-04-10 15:00:00,120.39,120.64,120.2,120.39,50262.0,116.5018,116.7438,116.318,116.5018,50262.0
2018-04-10 15:30:00,120.34,120.34,119.9,120.04,142479.0,116.4534,116.4534,116.0277,116.1631,142479.0
2018-04-11 09:30:00,119.03,120.06,118.93,119.71,35454.0,115.1857,116.1825,115.089,115.8438,35454.0
2018-04-11 10:00:00,120.0,120.22,119.75,120.0,28353.0,116.1244,116.3373,115.8825,116.1244,28353.0
2018-04-11 10:30:00,119.96,119.96,118.78,118.78,19607.0,116.0857,116.0857,114.9438,114.9438,19607.0
2018-04-11 11:00:00,118.83,119.49,118.77,119.44,33772.0,114.9922,115.6309,114.9341,115.5825,33772.0
2018-04-11 11:30:00,119.48,119.54,119.25,119.4,33155.0,115.6212,115.6793,115.3986,115.5438,33155.0
2018-04-11 12:00:00,119.4,119.48,119.25,119.41,21360.0,115.5438,115.6212,115.3986,115.5535,21360.0
2018-04-11 12:30:00,119.4,119.41,119.17,119.27,23759.0,115.5438,115.5535,115.3212,115.418,23759.0
2018-04-11 13:00:00,119.3,119.32,119.1,119.19,22519.0,115.447,115.4664,115.2535,115.3406,22519.0
2018-04-11 13:30:00,119.23,119.28,118.9,118.94,31254.0,115.3793,115.4277,115.0599,115.0987,31254.0
2018-04-11 14:00:00,118.96,119.33,118.95,119.15,28393.0,115.118,115.4761,115.1083,115.3019,28393.0
2018-04-11 14:30:00,119.12,119.42,119.02,119.24,20114.0,115.2728,115.5632,115.1761,115.389,20114.0
2018-04-11 15:00:00,119.27,119.38,118.72,118.98,31288.0,115.418,115.5244,114.8858,115.1374,31288.0
2018-04-11 15:30:00,119.04,119.22,118.94,119.08,60668.0,115.1954,115.3696,115.0987,115.2341,60668.0
2018-04-12 09:30:00,119.86,119.92,118.99,119.14,26988.0,115.9889,116.047,115.147,115.2922,26988.0
2018-04-12 10:00:00,119.59,120.64,119.58,120.41,56425.0,115.7277,116.7438,115.718,116.5212,56425.0
2018-04-12 10:30:00,120.38,120.59,120.07,120.13,15743.0,116.4921,116.6954,116.1922,116.2502,15743.0
2018-04-12 11:00:00,120.14,120.39,120.11,120.18,8752.0,116.2599,116.5018,116.2309,116.2986,8752.0
2018-04-12 11:30:00,120.22,120.53,120.06,120.42,13471.0,116.3373,116.6373,116.1825,116.5309,13471.0
2018-04-12 12:00:00,120.47,120.63,120.37,120.63,7406.0,116.5792,116.7341,116.4825,116.7341,7406.0
2018-04-12 12:30:00,120.69,120.69,120.57,120.69,5936.0,116.7921,116.7921,116.676,116.7921,5936.0
2018-04-12 13:00:00,120.67,120.73,120.28,120.28,7827.0,116.7728,116.8308,116.3954,116.3954,7827.0
2018-04-12 13:30:00,120.25,120.55,120.21,120.39,7918.0,116.3663,116.6567,116.3276,116.5018,7918.0
2018-04-12 14:00:00,120.54,120.68,120.46,120.63,8000.0,116.647,116.7825,116.5696,116.7341,8000.0
2018-04-12 14:30:00,120.61,120.62,120.35,120.51,9560.0,116.7147,116.7244,116.4631,116.618,9560.0
2018-04-12 15:00:00,120.51,120.63,120.39,120.59,13797.0,116.618,116.7341,116.5018,116.6954,13797.0
2018-04-12 15:30:00,120.55,120.59,120.1,120.12,83863.0,116.6567,116.6954,116.2212,116.2405,83863.0
2018-04-13 09:30:00,120.41,120.41,118.88,119.7,63627.0,116.5212,116.5212,115.0406,115.8341,63627.0
2018-04-13 10:00:00,119.71,119.71,118.98,119.1,40954.0,115.8438,115.8438,115.1374,115.2535,40954.0
2018-04-13 10:30:00,119.17,119.72,119.17,119.34,12242.0,115.3212,115.8535,115.3212,115.4857,12242.0
2018-04-13 11:00:00,119.24,119.89,119.24,119.82,20370.0,115.389,116.018,115.389,115.9502,20370.0
2018-04-13 11:30:00,119.77,119.97,119.63,119.91,14532.0,115.9019,116.0954,115.7664,116.0373,14532.0
2018-04-13 12:00:00,119.94,120.15,119.81,120.08,10842.0,116.0664,116.2696,115.9406,116.2018,10842.0
2018-04-13 12:30:00,120.03,120.07,119.79,119.83,5500.0,116.1535,116.1922,115.9212,115.9599,5500.0
2018-04-13 13:00:00,119.89,120.07,119.89,120.06,5233.0,116.018,116.1922,116.018,116.1825,5233.0
2018-04-13 13:30:00,120.06,120.29,119.95,120.0,9288.0,116.1825,116.4051,116.076,116.1244,9288.0
2018-04-13 14:00:00,119.99,120.14,119.88,120.0,10873.0,116.1147,116.2599,116.0083,116.1244,10873.0
2018-04-13 14:30:00,119.94,120.13,119.7,119.93,12857.0,116.0664,116.2502,115.8341,116.0567,12857.0
2018-04-13 15:00:00,119.88,119.9,119.25,119.39,22771.0,116.0083,116.0277,115.3986,115.5341,22771.0
2018-04-13 15:30:00,119.33,119.87,119.28,119.67,92219.0,115.4761,115.9986,115.4277,115.8051,92219.0
2018-04-16 09:30:00,120.42,120.56,119.66,120.01,10394.0,116.5309,116.6663,115.7954,116.1341,10394.0
2018-04-16 10:00:00,120.07,120.61,120.03,120.38,19013.0,116.1922,116.7147,116.1535,116.4921,19013.0
2018-04-16 10:30:00,120.33,120.41,119.8,120.19,70699.0,116.4438,116.5212,115.9309,116.3083,70699.0
2018-04-16 11:00:00,120.2,120.46,119.97,120.36,15965.0,116.318,116.5696,116.0954,116.4728,15965.0
2018-04-16 11:30:00,120.34,120.35,119.38,119.89,16775.0,116.4534,116.4631,115.5244,116.018,16775.0
2018-04-16 12:00:00,119.9,119.93,119.61,119.75,12566.0,116.0277,116.0567,115.747,115.8825,12566.0
2018-04-16 12:30:00,119.75,120.02,119.72,119.89,7987.0,115.8825,116.1438,115.8535,116.018,7987.0
2018-04-16 13:00:00,119.93,120.75,119.93,120.71,10909.0,116.0567,116.8502,116.0567,116.8115,10909.0
2018-04-16 13:30:00,120.77,121.0,120.77,120.93,11284.0,116.8696,117.0921,116.8696,117.0244,11284.0
2018-04-16 14:00:00,120.93,120.98,120.61,120.75,17488.0,117.0244,117.0728,116.7147,116.8502,17488.0
2018-04-16 14:30:00,120.74,120.94,120.74,120.87,12560.0,116.8405,117.0341,116.8405,116.9663,12560.0
2018-04-16 15:00:00,120.9,120.97,120.5,120.6,14990.0,116.9954,117.0631,116.6083,116.705,14990.0
2018-04-16 15:30:00,120.62,120.68,120.51,120.54,60695.0,116.7244,116.7825,116.618,116.647,60695.0
2018-04-17 09:30:00,121.01,121.91,119.56,119.84,40252.0,117.1018,117.9727,115.6986,115.9696,40252.0
2018-04-17 10:00:00,119.91,120.15,119.69,119.7,52593.0,116.0373,116.2696,115.8244,115.8341,52593.0
2018-04-17 10:30:00,119.73,120.06,119.59,119.72,65826.0,115.8631,116.1825,115.7277,115.8535,65826.0
2018-04-17 11:00:00,119.66,120.47,119.62,120.43,21143.0,115.7954,116.5792,115.7567,116.5405,21143.0
2018-04-17 11:30:00,120.42,120.67,120.38,120.53,17052.0,116.5309,116.7728,116.4921,116.6373,17052.0
2018-04-17 12:00:00,120.5,120.85,120.46,120.53,19541.0,116.6083,116.947,116.5696,116.6373,19541.0
2018-04-17 12:30:00,120.55,120.83,120.45,120.76,23504.0,116.6567,116.9276,116.5599,116.8599,23504.0
2018-04-17 13:00:00,120.74,120.75,120.43,120.72,20739.0,116.8405,116.8502,116.5405,116.8212,20739.0
2018-04-17 13:30:00,120.72,120.82,120.64,120.78,20833.0,116.8212,116.9179,116.7438,116.8792,20833.0
2018-04-17 14:00:00,120.77,120.88,120.36,120.44,34199.0,116.8696,116.976,116.4728,116.5502,34199.0
2018-04-17 14:30:00,120.51,120.74,120.43,120.67,25163.0,116.618,116.8405,116.5405,116.7728,25163.0
2018-04-17 15:00:00,120.65,121.05,120.64,120.81,48113.0,116.7534,117.1405,116.7438,116.9083,48113.0
2018-04-17 15:30:00,120.88,120.98,120.67,120.81,133164.0,116.976,117.0728,116.7728,116.9083,133164.0
2018-04-18 09:30:00,121.33,122.38,120.65,122.24,43248.0,117.4115,118.4276,116.7534,118.2921,43248.0
2018-04-18 10:00:00,122.12,122.25,121.72,121.86,30729.0,118.176,118.3018,117.7889,117.9244,30729.0
2018-04-18 10:30:00,121.87,122.2,121.86,121.86,12548.0,117.934,118.2534,117.9244,117.9244,12548.0
2018-04-18 11:00:00,121.87,122.99,121.87,122.64,76717.0,117.934,119.0179,117.934,118.6792,76717.0
2018-04-18 11:30:00,122.75,122.75,122.0,122.17,13899.0,118.7856,118.7856,118.0598,118.2243,13899.0
2018-04-18 12:00:00,122.17,122.27,122.01,122.18,12595.0,118.2243,118.3211,118.0695,118.234,12595.0
2018-04-18 12:30:00,122.13,122.23,122.09,122.11,6798.0,118.1856,118.2824,118.1469,118.1663,6798.0
2018-04-18 13:00:00,122.1,122.24,121.97,122.08,15676.0,118.1566,118.2921,118.0308,118.1372,15676.0
2018-04-18 13:30:00,122.08,122.26,122.0,122.0,27137.0,118.1372,118.3114,118.0598,118.0598,27137.0
2018-04-18 14:00:00,122.0,122.23,121.95,122.03,18171.0,118.0598,118.2824,118.0114,118.0889,18171.0
2018-04-18 14:30:00,122.01,122.21,121.92,121.99,21797.0,118.0695,118.263,117.9824,118.0502,21797.0
2018-04-18 15:00:00,121.96,122.11,121.95,122.0,20103.0,118.0211,118.1663,118.0114,118.0598,20103.0
2018-04-18 15:30:00,122.0,122.05,121.46,121.5,225675.0,118.0598,118.1082,117.5373,117.576,225675.0
2018-04-19 09:30:00,121.47,122.01,121.01,121.83,29700.0,117.5469,118.0695,117.1018,117.8953,29700.0
2018-04-19 10:00:00,121.78,121.95,121.39,121.78,38535.0,117.8469,118.0114,117.4695,117.8469,38535.0
2018-04-19 10:30:00,121.74,122.38,121.68,121.84,41139.0,117.8082,118.4276,117.7502,117.905,41139.0
2018-04-19 11:00:00,121.87,122.18,121.69,121.9,66589.0,117.934,118.234,117.7598,117.9631,66589.0
2018-04-19 11:30:00,121.95,121.98,120.87,121.09,81941.0,118.0114,118.0405,116.9663,117.1792,81941.0
2018-04-19 12:00:00,121.07,121.34,120.65,120.89,22623.0,117.1599,117.4211,116.7534,116.9857,22623.0
2018-04-19 12:30:00,120.92,121.13,120.92,121.07,8775.0,117.0147,117.2179,117.0147,117.1599,8775.0
2018-04-19 13:00:00,121.09,121.12,120.89,121.12,7225.0,117.1792,117.2083,116.9857,117.2083,7225.0
2018-04-19 13:30:00,121.07,121.41,120.94,121.41,8805.0,117.1599,117.4889,117.0341,117.4889,8805.0
2018-04-19 14:00:00,121.45,121.57,121.36,121.44,12311.0,117.5276,117.6437,117.4405,117.5179,12311.0
2018-04-19 14:30:00,121.47,121.79,121.43,121.79,15740.0,117.5469,117.8566,117.5082,117.8566,15740.0
2018-04-19 15:00:00,121.73,121.88,121.46,121.46,10816.0,117.7985,117.9437,117.5373,117.5373,10816.0
2018-04-19 15:30:00,121.48,121.88,121.4,121.51,109262.0,117.5566,117.9437,117.4792,117.5857,109262.0
2018-04-20 09:30:00,121.72,122.12,121.39,121.5,44338.0,117.7889,118.176,117.4695,117.576,44338.0
2018-04-20 10:00:00,121.44,121.97,121.39,121.45,23320.0,117.5179,118.0308,117.4695,117.5276,23320.0
2018-04-20 10:30:00,121.53,121.54,120.9,120.92,15066.0,117.605,117.6147,116.9954,117.0147,15066.0
2018-04-20 11:00:00,120.95,120.95,120.35,120.35,32968.0,117.0437,117.0437,116.4631,116.4631,32968.0
2018-04-20 11:30:00,120.39,120.88,120.39,120.88,16512.0,116.5018,116.976,116.5018,116.976,16512.0
2018-04-20 12:00:00,120.8,120.94,120.59,120.86,11599.0,116.8986,117.0341,116.6954,116.9566,11599.0
2018-04-20 12:30:00,120.88,120.92,120.64,120.8,11928.0,116.976,117.0147,116.7438,116.8986,11928.0
2018-04-20 13:00:00,120.83,120.85,120.51,120.69,12834.0,116.9276,116.947,116.618,116.7921,12834.0
2018-04-20 13:30:00,120.73,121.11,120.63,121.08,18084.0,116.8308,117.1986,116.7341,117.1695,18084.0
2018-04-20 14:00:00,121.06,121.13,120.71,120.95,24501.0,117.1502,117.2179,116.8115,117.0437,24501.0
2018-04-20 14:30:00,120.96,121.04,120.52,120.57,27103.0,117.0534,117.1308,116.6276,116.676,27103.0
2018-04-20 15:00:00,120.52,120.53,120.22,120.48,36138.0,116.6276,116.6373,116.3373,116.5889,36138.0
2018-04-20 15:30:00,120.51,120.7,120.29,120.54,106848.0,116.618,116.8018,116.4051,116.647,106848.0
2018-04-23 09:30:00,120.7,120.84,118.15,119.32,66409.0,116.8018,116.9373,114.3342,115.4664,66409.0
2018-04-23 10:00:00,119.48,119.48,118.93,119.16,60009.0,115.6212,115.6212,115.089,115.3116,60009.0
2018-04-23 10:30:00,119.12,120.01,119.09,119.8,82434.0,115.2728,116.1341,115.2438,115.9309,82434.0
2018-04-23 11:00:00,119.73,119.94,119.45,119.9,117326.0,115.8631,116.0664,115.5922,116.0277,117326.0
2018-04-23 11:30:00,119.95,119.97,119.03,119.06,90843.0,116.076,116.0954,115.1857,115.2148,90843.0
2018-04-23 12:00:00,119.11,119.79,118.97,119.49,84120.0,115.2632,115.9212,115.1277,115.6309,84120.0
2018-04-23 12:30:00,119.55,119.8,119.39,119.8,32491.0,115.689,115.9309,115.5341,115.9309,32491.0
2018-04-23 13:00:00,119.81,119.93,119.52,119.78,27794.0,115.9406,116.0567,115.6599,115.9115,27794.0
2018-04-23 13:30:00,119.77,120.29,119.77,120.26,41383.0,115.9019,116.4051,115.9019,116.376,41383.0
2018-04-23 14:00:00,120.28,120.32,119.6,119.69,32686.0,116.3954,116.4341,115.7373,115.8244,32686.0
2018-04-23 14:30:00,119.69,119.77,119.54,119.67,33828.0,115.8244,115.9019,115.6793,115.8051,33828.0
2018-04-23 15:00:00,119.7,120.01,119.69,119.9,27469.0,115.8341,116.1341,115.8244,116.0277,27469.0
2018-04-23 15:30:00,119.92,120.17,119.58,120.13,103013.0,116.047,116.2889,115.718,116.2502,103013.0
2018-04-24 09:30:00,120.79,121.04,120.01,120.65,25021.0,116.8889,117.1308,116.1341,116.7534,25021.0
2018-04-24 10:00:00,120.63,121.25,120.52,120.83,44500.0,116.7341,117.3341,116.6276,116.9276,44500.0
2018-04-24 10:30:00,120.89,121.58,120.76,121.43,20374.0,116.9857,117.6534,116.8599,117.5082,20374.0
2018-04-24 11:00:00,121.43,121.87,121.41,121.83,54539.0,117.5082,117.934,117.4889,117.8953,54539.0
2018-04-24 11:30:00,121.78,121.83,121.47,121.68,29237.0,117.8469,117.8953,117.5469,117.7502,29237.0
2018-04-24 12:00:00,121.64,121.68,121.27,121.52,46777.0,117.7115,117.7502,117.3534,117.5953,46777.0
2018-04-24 12:30:00,121.48,121.56,121.25,121.29,69499.0,117.5566,117.634,117.3341,117.3728,69499.0
2018-04-24 13:00:00,121.28,121.5,120.98,121.07,19522.0,117.3631,117.576,117.0728,117.1599,19522.0
2018-04-24 13:30:00,121.09,121.09,119.77,119.97,29730.0,117.1792,117.1792,115.9019,116.0954,29730.0
2018-04-24 14:00:00,119.99,120.77,119.95,120.03,38705.0,116.1147,116.8696,116.076,116.1535,38705.0
2018-04-24 14:30:00,120.0,120.09,119.67,120.02,21578.0,116.1244,116.2115,115.8051,116.1438,21578.0
2018-04-24 15:00:00,120.08,120.66,120.05,120.37,31695.0,116.2018,116.7631,116.1728,116.4825,31695.0
2018-04-24 15:30:00,120.35,120.66,120.12,120.51,112512.0,116.4631,116.7631,116.2405,116.618,112512.0
2018-04-25 09:30:00,120.51,120.51,118.8,119.91,42022.0,116.618,116.618,114.9632,116.0373,42022.0
2018-04-25 10:00:00,119.89,120.8,119.84,120.62,45308.0,116.018,116.8986,115.9696,116.7244,45308.0
2018-04-25 10:30:00,120.66,121.0,120.52,120.8,54136.0,116.7631,117.0921,116.6276,116.8986,54136.0
2018-04-25 11:00:00,120.73,121.07,120.48,120.56,31925.0,116.8308,117.1599,116.5889,116.6663,31925.0
2018-04-25 11:30:00,120.56,120.75,120.29,120.51,19650.0,116.6663,116.8502,116.4051,116.618,19650.0
2018-04-25 12:00:00,120.53,120.64,120.3,120.59,21743.0,116.6373,116.7438,116.4147,116.6954,21743.0
2018-04-25 12:30:00,120.54,121.05,120.52,120.99,38319.0,116.647,117.1405,116.6276,117.0824,38319.0
2018-04-25 13:00:00,121.02,121.23,120.82,121.23,21010.0,117.1115,117.3147,116.9179,117.3147,21010.0
2018-04-25 13:30:00,121.22,121.24,120.92,120.93,21388.0,117.305,117.3244,117.0147,117.0244,21388.0
2018-04-25 14:00:00,120.9,121.06,120.71,120.89,23214.0,116.9954,117.1502,116.8115,116.9857,23214.0
2018-04-25 14:30:00,120.93,121.52,120.9,121.48,27739.0,117.0244,117.5953,116.9954,117.5566,27739.0
2018-04-25 15:00:00,121.45,121.95,121.45,121.85,48625.0,117.5276,118.0114,117.5276,117.9147,48625.0
2018-04-25 15:30:00,121.83,122.15,121.3,122.03,154550.0,117.8953,118.205,117.3824,118.0889,154550.0
2018-04-26 09:30:00,112.6,115.02,111.34,115.0,362187.0,108.9634,111.3053,107.7441,111.2859,362187.0
2018-04-26 10:00:00,114.92,115.42,113.84,114.74,282946.0,111.2085,111.6923,110.1634,111.0343,282946.0
2018-04-26 10:30:00,114.75,115.36,114.02,114.09,180729.0,111.044,111.6343,110.3376,110.4053,180729.0
2018-04-26 11:00:00,114.13,114.19,112.26,112.55,220475.0,110.444,110.5021,108.6344,108.915,220475.0
2018-04-26 11:30:00,112.51,113.02,112.01,112.28,203075.0,108.8763,109.3699,108.3925,108.6538,203075.0
2018-04-26 12:00:00,112.34,112.62,112.15,112.34,118406.0,108.7118,108.9828,108.5279,108.7118,118406.0
2018-04-26 12:30:00,112.33,112.6,111.86,112.55,95858.0,108.7021,108.9634,108.2473,108.915,95858.0
2018-04-26 13:00:00,112.55,113.69,112.54,113.69,84792.0,108.915,110.0182,108.9054,110.0182,84792.0
2018-04-26 13:30:00,113.7,113.74,113.2,113.68,89404.0,110.0279,110.0666,109.544,110.0085,89404.0
2018-04-26 14:00:00,113.68,114.14,113.65,114.11,96234.0,110.0085,110.4537,109.9795,110.4246,96234.0
2018-04-26 14:30:00,114.13,114.51,113.97,114.4,100488.0,110.444,110.8117,110.2892,110.7053,100488.0
2018-04-26 15:00:00,114.41,114.94,114.37,114.94,148288.0,110.715,111.2278,110.6763,111.2278,148288.0
2018-04-26 15:30:00,114.92,115.33,114.52,115.04,447612.0,111.2085,111.6052,110.8214,111.3246,447612.0
2018-04-27 09:30:00,114.45,115.18,113.81,114.19,87593.0,110.7537,111.4601,110.1343,110.5021,87593.0
2018-04-27 10:00:00,114.15,114.66,113.95,114.09,95399.0,110.4634,110.9569,110.2698,110.4053,95399.0
2018-04-27 10:30:00,114.14,114.16,113.29,113.72,110945.0,110.4537,110.473,109.6311,110.0472,110945.0
2018-04-27 11:00:00,113.8,114.23,113.59,113.83,69146.0,110.1247,110.5408,109.9214,110.1537,69146.0
2018-04-27 11:30:00,113.84,114.22,113.76,114.17,61581.0,110.1634,110.5311,110.086,110.4827,61581.0
2018-04-27 12:00:00,114.17,114.6,114.03,114.07,72874.0,110.4827,110.8988,110.3472,110.3859,72874.0
2018-04-27 12:30:00,114.09,114.28,113.91,114.25,44828.0,110.4053,110.5892,110.2311,110.5601,44828.0
2018-04-27 13:00:00,114.27,114.28,113.89,114.0,38058.0,110.5795,110.5892,110.2118,110.3182,38058.0
2018-04-27 13:30:00,114.0,114.14,113.91,114.09,64930.0,110.3182,110.4537,110.2311,110.4053,64930.0
2018-04-27 14:00:00,114.08,114.22,114.0,114.17,43538.0,110.3956,110.5311,110.3182,110.4827,43538.0
2018-04-27 14:30:00,114.17,114.17,113.98,114.06,52436.0,110.4827,110.4827,110.2988,110.3763,52436.0
2018-04-27 15:00:00,114.01,114.21,113.88,114.07,79929.0,110.3279,110.5214,110.2021,110.3859,79929.0
2018-04-27 15:30:00,114.09,114.66,113.97,114.34,237618.0,110.4053,110.9569,110.2892,110.6472,237618.0
2018-04-30 09:30:00,114.32,115.01,114.0,114.09,46290.0,110.6279,111.2956,110.3182,110.4053,46290.0
2018-04-30 10:00:00,114.11,114.45,113.98,114.17,80786.0,110.4246,110.7537,110.2988,110.4827,80786.0
2018-04-30 10:30:00,114.18,114.3,113.99,114.05,64504.0,110.4924,110.6085,110.3085,110.3666,64504.0
2018-04-30 11:00:00,114.07,114.25,113.97,114.17,74132.0,110.3859,110.5601,110.2892,110.4827,74132.0
2018-04-30 11:30:00,114.14,114.24,113.96,114.17,48937.0,110.4537,110.5505,110.2795,110.4827,48937.0
2018-04-30 12:00:00,114.17,114.32,114.04,114.17,28113.0,110.4827,110.6279,110.3569,110.4827,28113.0
2018-04-30 12:30:00,114.19,114.27,113.98,114.2,45535.0,110.5021,110.5795,110.2988,110.5117,45535.0
2018-04-30 13:00:00,114.22,114.5,114.1,114.43,30534.0,110.5311,110.8021,110.415,110.7343,30534.0
2018-04-30 13:30:00,114.36,114.74,114.34,114.71,46666.0,110.6666,111.0343,110.6472,111.0053,46666.0
2018-04-30 14:00:00,114.71,114.76,114.13,114.44,60449.0,111.0053,111.0537,110.444,110.744,60449.0
2018-04-30 14:30:00,114.39,114.55,114.25,114.48,42068.0,110.6956,110.8504,110.5601,110.7827,42068.0
2018-04-30 15:00:00,114.46,114.69,114.24,114.3,54706.0,110.7633,110.9859,110.5505,110.6085,54706.0
2018-04-30 15:30:00,114.29,114.64,114.19,114.22,157581.0,110.5988,110.9375,110.5021,110.5311,157581.0
2018-05-01 09:30:00,114.49,114.6,113.08,113.52,117245.0,110.7924,110.8988,109.4279,109.8537,117245.0
2018-05-01 10:00:00,113.45,113.57,112.61,113.2,85691.0,109.786,109.9021,108.9731,109.544,85691.0
2018-05-01 10:30:00,113.16,113.64,113.05,113.27,63799.0,109.5053,109.9698,109.3989,109.6118,63799.0
2018-05-01 11:00:00,113.17,113.49,112.89,113.41,52089.0,109.515,109.8247,109.2441,109.7473,52089.0
2018-05-01 11:30:00,113.4,114.1,113.33,113.94,39333.0,109.7376,110.415,109.6698,110.2601,39333.0
2018-05-01 12:00:00,113.95,114.48,113.95,114.16,30913.0,110.2698,110.7827,110.2698,110.473,30913.0
2018-05-01 12:30:00,114.2,114.38,114.03,114.1,30923.0,110.5117,110.6859,110.3472,110.415,30923.0
2018-05-01 13:00:00,114.03,114.14,113.65,113.7,24501.0,110.3472,110.4537,109.9795,110.0279,24501.0
2018-05-01 13:30:00,113.69,114.7,113.66,114.68,44467.0,110.0182,110.9956,109.9892,110.9762,44467.0
2018-05-01 14:00:00,114.69,114.74,114.46,114.59,41558.0,110.9859,111.0343,110.7633,110.8891,41558.0
2018-05-01 14:30:00,114.61,114.82,114.52,114.62,48102.0,110.9085,111.1117,110.8214,110.9182,48102.0
2018-05-01 15:00:00,114.62,115.06,114.58,114.84,89425.0,110.9182,111.344,110.8795,111.1311,89425.0
2018-05-01 15:30:00,114.84,115.16,114.48,115.01,197902.0,111.1311,111.4407,110.7827,111.2956,197902.0
2018-05-02 09:30:00,114.99,117.42,114.99,117.23,54906.0,111.2762,113.6277,111.2762,113.4439,54906.0
2018-05-02 10:00:00,117.36,118.29,117.24,118.06,73893.0,113.5697,114.4696,113.4536,114.2471,73893.0
2018-05-02 10:30:00,118.03,118.2,117.57,118.04,68067.0,114.218,114.3826,113.7729,114.2277,68067.0
2018-05-02 11:00:00,118.01,118.71,117.99,118.42,51406.0,114.1987,114.8761,114.1793,114.5955,51406.0
2018-05-02 11:30:00,118.36,118.51,117.98,118.11,46390.0,114.5374,114.6825,114.1697,114.2955,46390.0
2018-05-02 12:00:00,118.08,118.62,118.05,118.48,37672.0,114.2664,114.789,114.2374,114.6535,37672.0
2018-05-02 12:30:00,118.46,118.5,118.09,118.24,26100.0,114.6342,114.6729,114.2761,114.4213,26100.0
2018-05-02 13:00:00,118.27,118.31,118.06,118.22,35013.0,114.4503,114.489,114.2471,114.4019,35013.0
2018-05-02 13:30:00,118.17,118.18,117.91,117.98,70931.0,114.3535,114.3632,114.1019,114.1697,70931.0
2018-05-02 14:00:00,117.93,118.35,117.93,118.09,136585.0,114.1213,114.5277,114.1213,114.2761,136585.0
2018-05-02 14:30:00,118.07,118.11,117.78,117.85,75073.0,114.2568,114.2955,113.9761,114.0439,75073.0
2018-05-02 15:00:00,117.89,117.89,117.32,117.48,101964.0,114.0826,114.0826,113.531,113.6858,101964.0
2018-05-02 15:30:00,117.47,117.75,117.3,117.7,207928.0,113.6761,113.9471,113.5116,113.8987,207928.0
2018-05-03 09:30:00,117.05,117.12,116.28,116.63,69486.0,113.2697,113.3374,112.5246,112.8633,69486.0
2018-05-03 10:00:00,116.62,117.12,115.62,115.68,58940.0,112.8536,113.3374,111.8859,111.9439,58940.0
2018-05-03 10:30:00,115.63,116.05,115.21,115.97,64897.0,111.8956,112.302,111.4891,112.2246,64897.0
2018-05-03 11:00:00,115.95,116.63,115.86,116.5,49243.0,112.2052,112.8633,112.1181,112.7375,49243.0
2018-05-03 11:30:00,116.52,116.96,116.34,116.81,46801.0,112.7568,113.1826,112.5826,113.0374,46801.0
2018-05-03 12:00:00,116.84,117.25,116.75,116.95,36659.0,113.0665,113.4632,112.9794,113.1729,36659.0
2018-05-03 12:30:00,116.97,117.75,116.97,117.7,34084.0,113.1923,113.9471,113.1923,113.8987,34084.0
2018-05-03 13:00:00,117.7,117.7,117.29,117.54,34611.0,113.8987,113.8987,113.5019,113.7439,34611.0
2018-05-03 13:30:00,117.56,117.79,117.42,117.5,41395.0,113.7632,113.9858,113.6277,113.7052,41395.0
2018-05-03 14:00:00,117.52,117.6,117.27,117.55,28540.0,113.7245,113.8019,113.4826,113.7535,28540.0
2018-05-03 14:30:00,117.59,117.7,117.27,117.33,35387.0,113.7923,113.8987,113.4826,113.5407,35387.0
2018-05-03 15:00:00,117.35,117.45,116.97,117.26,67485.0,113.56,113.6568,113.1923,113.4729,67485.0
2018-05-03 15:30:00,117.26,117.6,117.18,117.36,155929.0,113.4729,113.8019,113.3955,113.5697,155929.0
2018-05-04 09:30:00,117.36,117.43,116.23,116.76,49399.0,113.5697,113.6374,112.4762,112.9891,49399.0
2018-05-04 10:00:00,116.71,117.15,116.39,117.03,28334.0,112.9407,113.3665,112.631,113.2503,28334.0
2018-05-04 10:30:00,117.05,117.4,116.97,117.27,24906.0,113.2697,113.6084,113.1923,113.4826,24906.0
2018-05-04 11:00:00,117.25,117.53,117.03,117.46,16421.0,113.4632,113.7342,113.2503,113.6665,16421.0
2018-05-04 11:30:00,117.49,117.61,117.24,117.5,19788.0,113.6955,113.8116,113.4536,113.7052,19788.0
2018-05-04 12:00:00,117.56,117.57,117.17,117.17,99920.0,113.7632,113.7729,113.3858,113.3858,99920.0
2018-05-04 12:30:00,117.18,117.42,117.18,117.29,25081.0,113.3955,113.6277,113.3955,113.5019,25081.0
2018-05-04 13:00:00,117.31,117.37,117.25,117.27,18694.0,113.5213,113.5794,113.4632,113.4826,18694.0
2018-05-04 13:30:00,117.27,117.3,117.07,117.15,18264.0,113.4826,113.5116,113.2891,113.3665,18264.0
2018-05-04 14:00:00,117.18,117.58,117.16,117.58,25577.0,113.3955,113.7826,113.3761,113.7826,25577.0
2018-05-04 14:30:00,117.56,117.64,117.44,117.49,26435.0,113.7632,113.8406,113.6471,113.6955,26435.0
2018-05-04 15:00:00,117.48,117.88,117.42,117.82,47391.0,113.6858,114.0729,113.6277,114.0148,47391.0
2018-05-04 15:30:00,117.81,118.1,117.71,117.78,155858.0,114.0052,114.2858,113.9084,113.9761,155858.0
2018-05-07 09:30:00,117.9,118.42,117.36,118.29,19641.0,114.0922,114.5955,113.5697,114.4696,19641.0
2018-05-07 10:00:00,118.16,118.18,117.16,117.35,18173.0,114.3438,114.3632,113.3761,113.56,18173.0
2018-05-07 10:30:00,117.36,117.62,117.04,117.62,19416.0,113.5697,113.8213,113.26,113.8213,19416.0
2018-05-07 11:00:00,117.62,117.69,117.46,117.59,25653.0,113.8213,113.889,113.6665,113.7923,25653.0
2018-05-07 11:30:00,117.59,117.59,117.32,117.42,21116.0,113.7923,113.7923,113.531,113.6277,21116.0
2018-05-07 12:00:00,117.45,117.58,117.32,117.37,13189.0,113.6568,113.7826,113.531,113.5794,13189.0
2018-05-07 12:30:00,117.37,117.69,117.37,117.69,14296.0,113.5794,113.889,113.5794,113.889,14296.0
2018-05-07 13:00:00,117.69,117.72,117.35,117.6,16582.0,113.889,113.9181,113.56,113.8019,16582.0
2018-05-07 13:30:00,117.61,117.65,117.37,117.55,19481.0,113.8116,113.8503,113.5794,113.7535,19481.0
2018-05-07 14:00:00,117.55,117.77,117.46,117.73,23891.0,113.7535,113.9664,113.6665,113.9277,23891.0
2018-05-07 14:30:00,117.72,117.78,117.54,117.58,17393.0,113.9181,113.9761,113.7439,113.7826,17393.0
2018-05-07 15:00:00,117.57,117.58,117.16,117.26,42389.0,113.7729,113.7826,113.3761,113.4729,42389.0
2018-05-07 15:30:00,117.26,117.49,117.24,117.36,106818.0,113.4729,113.6955,113.4536,113.5697,106818.0
2018-05-08 09:30:00,117.5,117.83,116.89,116.94,39646.0,113.7052,114.0245,113.1149,113.1632,39646.0
2018-05-08 10:00:00,116.97,117.13,116.34,116.45,66852.0,113.1923,113.3471,112.5826,112.6891,66852.0
2018-05-08 10:30:00,116.38,116.49,115.91,116.19,44464.0,112.6213,112.7278,112.1665,112.4375,44464.0
2018-05-08 11:00:00,116.13,116.31,115.95,115.98,34556.0,112.3794,112.5536,112.2052,112.2343,34556.0
2018-05-08 11:30:00,115.99,116.05,115.74,115.81,34965.0,112.2439,112.302,112.002,112.0697,34965.0
2018-05-08 12:00:00,115.8,115.85,115.42,115.66,73698.0,112.0601,112.1085,111.6923,111.9246,73698.0
2018-05-08 12:30:00,115.68,116.35,115.55,116.1,21384.0,111.9439,112.5923,111.8181,112.3504,21384.0
2018-05-08 13:00:00,116.07,116.31,115.97,116.21,13707.0,112.3213,112.5536,112.2246,112.4568,13707.0
2018-05-08 13:30:00,116.21,116.28,115.94,116.25,19344.0,112.4568,112.5246,112.1955,112.4955,19344.0
2018-05-08 14:00:00,116.25,116.28,115.71,115.83,25226.0,112.4955,112.5246,111.973,112.0891,25226.0
2018-05-08 14:30:00,115.83,116.06,115.73,115.8,41132.0,112.0891,112.3117,111.9923,112.0601,41132.0
2018-05-08 15:00:00,115.81,116.3,115.78,116.06,28642.0,112.0697,112.5439,112.0407,112.3117,28642.0
2018-05-08 15:30:00,116.07,116.1,115.67,115.89,93678.0,112.3213,112.3504,111.9343,112.1472,93678.0
2018-05-09 09:30:00,115.66,115.99,115.21,115.4,31266.0,111.9246,112.2439,111.4891,111.673,31266.0
2018-05-09 10:00:00,115.34,116.46,115.25,116.12,51150.0,111.6149,112.6988,111.5278,112.3697,51150.0
2018-05-09 10:30:00,116.09,116.2,115.75,115.95,27070.0,112.3407,112.4471,112.0117,112.2052,27070.0
2018-05-09 11:00:00,116.0,116.24,115.66,116.1,22602.0,112.2536,112.4859,111.9246,112.3504,22602.0
2018-05-09 11:30:00,116.09,116.38,115.98,116.2,12100.0,112.3407,112.6213,112.2343,112.4471,12100.0
2018-05-09 12:00:00,116.19,116.61,116.16,116.56,14580.0,112.4375,112.8439,112.4084,112.7955,14580.0
2018-05-09 12:30:00,116.6,117.02,116.49,116.91,14539.0,112.8342,113.2407,112.7278,113.1342,14539.0
2018-05-09 13:00:00,116.96,117.2,116.77,116.85,18076.0,113.1826,113.4149,112.9987,113.0762,18076.0
2018-05-09 13:30:00,116.83,117.22,116.83,117.08,15841.0,113.0568,113.4342,113.0568,113.2987,15841.0
2018-05-09 14:00:00,117.11,117.29,116.99,117.18,21224.0,113.3278,113.5019,113.2116,113.3955,21224.0
2018-05-09 14:30:00,117.18,117.19,116.99,117.11,20006.0,113.3955,113.4052,113.2116,113.3278,20006.0
2018-05-09 15:00:00,117.09,117.22,116.87,116.98,29011.0,113.3084,113.4342,113.0955,113.202,29011.0
2018-05-09 15:30:00,117.01,117.31,116.97,117.28,81874.0,113.231,113.5213,113.1923,113.4923,81874.0
2018-05-10 09:30:00,117.81,117.94,117.22,117.61,29133.0,114.0052,114.131,113.4342,113.8116,29133.0
2018-05-10 10:00:00,117.65,117.71,116.98,117.21,52017.0,113.8503,113.9084,113.202,113.4245,52017.0
2018-05-10 10:30:00,117.2,117.5,117.04,117.38,23954.0,113.4149,113.7052,113.26,113.589,23954.0
2018-05-10 11:00:00,117.4,117.75,117.39,117.75,27684.0,113.6084,113.9471,113.5987,113.9471,27684.0
2018-05-10 11:30:00,117.75,117.96,117.32,117.96,22991.0,113.9471,114.1503,113.531,114.1503,22991.0
2018-05-10 12:00:00,117.95,118.25,117.75,118.25,15333.0,114.1406,114.4309,113.9471,114.4309,15333.0
2018-05-10 12:30:00,118.22,118.37,118.11,118.29,19528.0,114.4019,114.5471,114.2955,114.4696,19528.0
2018-05-10 13:00:00,118.32,118.4,118.11,118.15,15717.0,114.4987,114.5761,114.2955,114.3342,15717.0
2018-05-10 13:30:00,118.16,118.19,117.92,118.0,14486.0,114.3438,114.3729,114.1116,114.189,14486.0
2018-05-10 14:00:00,118.04,118.35,118.0,118.25,40696.0,114.2277,114.5277,114.189,114.4309,40696.0
2018-05-10 14:30:00,118.27,118.29,117.89,118.01,20486.0,114.4503,114.4696,114.0826,114.1987,20486.0
2018-05-10 15:00:00,118.02,118.12,117.69,117.74,29684.0,114.2084,114.3051,113.889,113.9374,29684.0
2018-05-10 15:30:00,117.7,117.83,117.53,117.74,101368.0,113.8987,114.0245,113.7342,113.9374,101368.0
2018-05-11 09:30:00,117.61,118.2,117.26,117.53,38879.0,113.8116,114.3826,113.4729,113.7342,38879.0
2018-05-11 10:00:00,117.52,118.36,117.47,118.22,29430.0,113.7245,114.5374,113.6761,114.4019,29430.0
2018-05-11 10:30:00,118.22,118.59,118.13,118.4,29296.0,114.4019,114.76,114.3148,114.5761,29296.0
2018-05-11 11:00:00,118.38,118.41,117.94,118.29,29316.0,114.5567,114.5858,114.131,114.4696,29316.0
2018-05-11 11:30:00,118.3,118.35,117.96,118.05,12700.0,114.4793,114.5277,114.1503,114.2374,12700.0
2018-05-11 12:00:00,118.06,118.32,117.95,118.05,15519.0,114.2471,114.4987,114.1406,114.2374,15519.0
2018-05-11 12:30:00,118.02,118.12,117.96,118.01,9245.0,114.2084,114.3051,114.1503,114.1987,9245.0
2018-05-11 13:00:00,118.03,118.2,118.01,118.13,12785.0,114.218,114.3826,114.1987,114.3148,12785.0
2018-05-11 13:30:00,118.13,118.28,117.96,118.21,29161.0,114.3148,114.46,114.1503,114.3922,29161.0
2018-05-11 14:00:00,118.22,118.43,117.23,118.34,23835.0,114.4019,114.6051,113.4439,114.518,23835.0
2018-05-11 14:30:00,118.25,118.62,118.23,118.62,25051.0,114.4309,114.789,114.4116,114.789,25051.0
2018-05-11 15:00:00,118.62,118.66,118.35,118.5,40466.0,114.789,114.8277,114.5277,114.6729,40466.0
2018-05-11 15:30:00,118.51,118.77,118.26,118.37,92600.0,114.6825,114.9341,114.4406,114.5471,92600.0
2018-05-14 09:30:00,118.47,118.84,118.3,118.44,15261.0,114.6438,115.0019,114.4793,114.6148,15261.0
2018-05-14 10:00:00,118.47,118.66,118.3,118.54,28028.0,114.6438,114.8277,114.4793,114.7116,28028.0
2018-05-14 10:30:00,118.57,118.66,118.36,118.47,19834.0,114.7406,114.8277,114.5374,114.6438,19834.0
2018-05-14 11:00:00,118.46,118.69,118.44,118.49,24071.0,114.6342,114.8567,114.6148,114.6632,24071.0
2018-05-14 11:30:00,118.54,118.66,118.35,118.66,18975.0,114.7116,114.8277,114.5277,114.8277,18975.0
2018-05-14 12:00:00,118.65,118.85,118.63,118.72,18279.0,114.818,115.0116,114.7987,114.8858,18279.0
2018-05-14 12:30:00,118.7,118.8,118.48,118.48,11706.0,114.8664,114.9632,114.6535,114.6535,11706.0
2018-05-14 13:00:00,118.48,118.68,118.41,118.55,11705.0,114.6535,114.8471,114.5858,114.7213,11705.0
2018-05-14 13:30:00,118.54,118.65,118.49,118.65,10100.0,114.7116,114.818,114.6632,114.818,10100.0
2018-05-14 14:00:00,118.7,118.77,118.5,118.71,20743.0,114.8664,114.9341,114.6729,114.8761,20743.0
2018-05-14 14:30:00,118.76,118.83,118.58,118.77,20875.0,114.9245,114.9922,114.7503,114.9341,20875.0
2018-05-14 15:00:00,118.78,118.81,118.64,118.64,20548.0,114.9438,114.9729,114.8083,114.8083,20548.0
2018-05-14 15:30:00,118.65,118.75,118.59,118.72,52977.0,114.818,114.9148,114.76,114.8858,52977.0
2018-05-15 09:30:00,118.26,118.47,117.66,118.18,20797.0,114.4406,114.6438,113.86,114.3632,20797.0
2018-05-15 10:00:00,118.18,118.22,117.72,117.91,16908.0,114.3632,114.4019,113.9181,114.1019,16908.0
2018-05-15 10:30:00,117.92,118.13,117.58,117.65,20521.0,114.1116,114.3148,113.7826,113.8503,20521.0
2018-05-15 11:00:00,117.66,117.86,117.56,117.72,15861.0,113.86,114.0535,113.7632,113.9181,15861.0
2018-05-15 11:30:00,117.77,118.01,117.61,117.61,17197.0,113.9664,114.1987,113.8116,113.8116,17197.0
2018-05-15 12:00:00,117.67,117.79,117.46,117.58,11293.0,113.8697,113.9858,113.6665,113.7826,11293.0
2018-05-15 12:30:00,117.58,117.85,117.58,117.65,12906.0,113.7826,114.0439,113.7826,113.8503,12906.0
2018-05-15 13:00:00,117.67,117.7,117.47,117.51,9200.0,113.8697,113.8987,113.6761,113.7148,9200.0
2018-05-15 13:30:00,117.46,117.6,117.33,117.33,18158.0,113.6665,113.8019,113.5407,113.5407,18158.0
2018-05-15 14:00:00,117.33,117.43,117.08,117.26,31061.0,113.5407,113.6374,113.2987,113.4729,31061.0
2018-05-15 14:30:00,117.27,117.37,117.13,117.13,28412.0,113.4826,113.5794,113.3471,113.3471,28412.0
2018-05-15 15:00:00,117.19,117.38,117.12,117.26,33518.0,113.4052,113.589,113.3374,113.4729,33518.0
2018-05-15 15:30:00,117.25,117.48,117.1,117.41,95548.0,113.4632,113.6858,113.3181,113.6181,95548.0
2018-05-16 09:30:00,117.68,117.81,117.34,117.57,10446.0,113.8794,114.0052,113.5503,113.7729,10446.0
2018-05-16 10:00:00,117.72,117.72,117.41,117.53,8076.0,113.9181,113.9181,113.6181,113.7342,8076.0
2018-05-16 10:30:00,117.63,117.95,117.61,117.78,7199.0,113.831,114.1406,113.8116,113.9761,7199.0
2018-05-16 11:00:00,117.8,118.12,117.69,117.99,9122.0,113.9955,114.3051,113.889,114.1793,9122.0
2018-05-16 11:30:00,117.97,118.27,117.75,118.16,34899.0,114.16,114.4503,113.9471,114.3438,34899.0
2018-05-16 12:00:00,118.21,118.52,118.15,118.52,8810.0,114.3922,114.6922,114.3342,114.6922,8810.0
2018-05-16 12:30:00,118.59,118.73,118.53,118.6,10880.0,114.76,114.8954,114.7019,114.7696,10880.0
2018-05-16 13:00:00,118.61,118.85,118.61,118.74,8245.0,114.7793,115.0116,114.7793,114.9051,8245.0
2018-05-16 13:30:00,118.75,119.1,118.75,119.1,25539.0,114.9148,115.2535,114.9148,115.2535,25539.0
2018-05-16 14:00:00,119.21,119.27,119.05,119.05,24818.0,115.3599,115.418,115.2051,115.2051,24818.0
2018-05-16 14:30:00,119.02,119.09,118.92,118.97,19880.0,115.1761,115.2438,115.0793,115.1277,19880.0
2018-05-16 15:00:00,118.97,118.97,118.58,118.59,24591.0,115.1277,115.1277,114.7503,114.76,24591.0
2018-05-16 15:30:00,118.57,118.57,118.29,118.49,38447.0,114.7406,114.7406,114.4696,114.6632,38447.0
2018-05-17 09:30:00,118.5,118.85,118.2,118.53,23611.0,114.6729,115.0116,114.3826,114.7019,23611.0
2018-05-17 10:00:00,118.59,119.12,118.59,118.92,11142.0,114.76,115.2728,114.76,115.0793,11142.0
2018-05-17 10:30:00,118.94,119.01,118.77,118.92,18335.0,115.0987,115.1664,114.9341,115.0793,18335.0
2018-05-17 11:00:00,118.97,119.4,118.84,119.39,24685.0,115.1277,115.5438,115.0019,115.5341,24685.0
2018-05-17 11:30:00,119.33,119.92,119.33,119.84,16291.0,115.4761,116.047,115.4761,115.9696,16291.0
2018-05-17 12:00:00,119.8,120.03,119.76,119.88,15884.0,115.9309,116.1535,115.8922,116.0083,15884.0
2018-05-17 12:30:00,119.87,120.01,119.48,119.57,14666.0,115.9986,116.1341,115.6212,115.7083,14666.0
2018-05-17 13:00:00,119.58,119.64,119.22,119.36,11030.0,115.718,115.776,115.3696,115.5051,11030.0
2018-05-17 13:30:00,119.42,119.42,119.0,119.09,9838.0,115.5632,115.5632,115.1567,115.2438,9838.0
2018-05-17 14:00:00,119.06,119.14,118.97,118.97,16450.0,115.2148,115.2922,115.1277,115.1277,16450.0
2018-05-17 14:30:00,119.01,119.16,118.71,118.89,30839.0,115.1664,115.3116,114.8761,115.0503,30839.0
2018-05-17 15:00:00,118.85,119.09,118.82,118.89,19365.0,115.0116,115.2438,114.9825,115.0503,19365.0
2018-05-17 15:30:00,118.84,118.92,118.65,118.7,60247.0,115.0019,115.0793,114.818,114.8664,60247.0
2018-05-18 09:30:00,118.97,119.17,118.77,118.84,36085.0,115.1277,115.3212,114.9341,115.0019,36085.0
2018-05-18 10:00:00,118.82,118.82,118.34,118.49,8986.0,114.9825,114.9825,114.518,114.6632,8986.0
2018-05-18 10:30:00,118.49,118.52,118.25,118.37,22172.0,114.6632,114.6922,114.4309,114.5471,22172.0
2018-05-18 11:00:00,118.42,118.53,118.35,118.5,14756.0,114.5955,114.7019,114.5277,114.6729,14756.0
2018-05-18 11:30:00,118.52,118.89,118.5,118.74,18631.0,114.6922,115.0503,114.6729,114.9051,18631.0
2018-05-18 12:00:00,118.72,118.74,118.58,118.69,13353.0,114.8858,114.9051,114.7503,114.8567,13353.0
2018-05-18 12:30:00,118.69,118.69,118.34,118.49,18872.0,114.8567,114.8567,114.518,114.6632,18872.0
2018-05-18 13:00:00,118.54,118.54,118.26,118.34,11903.0,114.7116,114.7116,114.4406,114.518,11903.0
2018-05-18 13:30:00,118.34,118.38,118.24,118.34,11468.0,114.518,114.5567,114.4213,114.518,11468.0
2018-05-18 14:00:00,118.34,118.34,118.22,118.24,18786.0,114.518,114.518,114.4019,114.4213,18786.0
2018-05-18 14:30:00,118.25,118.32,118.18,118.21,17360.0,114.4309,114.4987,114.3632,114.3922,17360.0
2018-05-18 15:00:00,118.23,118.26,117.92,117.94,27724.0,114.4116,114.4406,114.1116,114.131,27724.0
2018-05-18 15:30:00,117.95,118.04,117.78,117.88,78307.0,114.1406,114.2277,113.9761,114.0729,78307.0
2018-05-21 09:30:00,118.64,119.02,118.27,118.52,19561.0,114.8083,115.1761,114.4503,114.6922,19561.0
2018-05-21 10:00:00,118.46,118.92,118.46,118.82,49560.0,114.6342,115.0793,114.6342,114.9825,49560.0
2018-05-21 10:30:00,118.86,119.2,118.82,119.01,46794.0,115.0212,115.3503,114.9825,115.1664,46794.0
2018-05-21 11:00:00,119.04,119.61,118.9,119.35,19499.0,115.1954,115.747,115.0599,115.4954,19499.0
2018-05-21 11:30:00,119.35,119.38,119.23,119.35,12171.0,115.4954,115.5244,115.3793,115.4954,12171.0
2018-05-21 12:00:00,119.37,119.67,119.27,119.31,14869.0,115.5148,115.8051,115.418,115.4567,14869.0
2018-05-21 12:30:00,119.33,119.35,119.1,119.12,19549.0,115.4761,115.4954,115.2535,115.2728,19549.0
2018-05-21 13:00:00,119.13,119.15,118.79,118.98,19619.0,115.2825,115.3019,114.9535,115.1374,19619.0
2018-05-21 13:30:00,118.99,119.07,118.93,119.07,13400.0,115.147,115.2245,115.089,115.2245,13400.0
2018-05-21 14:00:00,119.07,119.17,119.0,119.05,37809.0,115.2245,115.3212,115.1567,115.2051,37809.0
2018-05-21 14:30:00,119.03,119.1,118.85,118.85,21554.0,115.1857,115.2535,115.0116,115.0116,21554.0
2018-05-21 15:00:00,118.85,118.92,118.46,118.53,49474.0,115.0116,115.0793,114.6342,114.7019,49474.0
2018-05-21 15:30:00,118.52,118.86,118.5,118.75,99122.0,114.6922,115.0212,114.6729,114.9148,99122.0
2018-05-22 09:30:00,119.22,119.79,118.84,119.23,15252.0,115.3696,115.9212,115.0019,115.3793,15252.0
2018-05-22 10:00:00,119.21,119.66,118.9,119.36,18645.0,115.3599,115.7954,115.0599,115.5051,18645.0
2018-05-22 10:30:00,119.41,119.64,119.12,119.2,19824.0,115.5535,115.776,115.2728,115.3503,19824.0
2018-05-22 11:00:00,119.1,119.38,119.06,119.06,19947.0,115.2535,115.5244,115.2148,115.2148,19947.0
2018-05-22 11:30:00,119.05,119.39,119.0,119.09,11318.0,115.2051,115.5341,115.1567,115.2438,11318.0
2018-05-22 12:00:00,119.09,119.29,119.09,119.1,10837.0,115.2438,115.4374,115.2438,115.2535,10837.0
2018-05-22 12:30:00,119.03,119.17,118.91,118.98,9610.0,115.1857,115.3212,115.0696,115.1374,9610.0
2018-05-22 13:00:00,118.97,119.2,118.97,119.1,6300.0,115.1277,115.3503,115.1277,115.2535,6300.0
2018-05-22 13:30:00,119.09,119.28,119.01,119.08,12516.0,115.2438,115.4277,115.1664,115.2341,12516.0
2018-05-22 14:00:00,119.1,119.15,118.82,118.95,20608.0,115.2535,115.3019,114.9825,115.1083,20608.0
2018-05-22 14:30:00,118.96,119.06,118.71,118.79,32113.0,115.118,115.2148,114.8761,114.9535,32113.0
2018-05-22 15:00:00,118.81,118.99,118.73,118.87,24460.0,114.9729,115.147,114.8954,115.0309,24460.0
2018-05-22 15:30:00,118.87,118.9,118.53,118.7,73113.0,115.0309,115.0599,114.7019,114.8664,73113.0
2018-05-23 09:30:00,118.34,118.54,116.7,116.88,56753.0,114.518,114.7116,112.931,113.1052,56753.0
2018-05-23 10:00:00,116.86,117.02,116.05,116.06,53893.0,113.0858,113.2407,112.302,112.3117,53893.0
2018-05-23 10:30:00,116.06,116.41,115.89,115.94,40437.0,112.3117,112.6504,112.1472,112.1955,40437.0
2018-05-23 11:00:00,115.93,115.99,115.51,115.6,31411.0,112.1859,112.2439,111.7794,111.8665,31411.0
2018-05-23 11:30:00,115.64,115.78,115.53,115.53,27303.0,111.9052,112.0407,111.7988,111.7988,27303.0
2018-05-23 12:00:00,115.59,115.73,115.32,115.49,22439.0,111.8568,111.9923,111.5956,111.7601,22439.0
2018-05-23 12:30:00,115.53,115.82,115.53,115.77,16576.0,111.7988,112.0794,111.7988,112.031,16576.0
2018-05-23 13:00:00,115.75,115.81,115.54,115.63,17778.0,112.0117,112.0697,111.8085,111.8956,17778.0
2018-05-23 13:30:00,115.64,115.91,115.63,115.9,21764.0,111.9052,112.1665,111.8956,112.1568,21764.0
2018-05-23 14:00:00,115.88,116.58,115.86,116.51,21979.0,112.1375,112.8149,112.1181,112.7471,21979.0
2018-05-23 14:30:00,116.49,116.74,116.3,116.67,22986.0,112.7278,112.9697,112.5439,112.902,22986.0
2018-05-23 15:00:00,116.7,116.84,116.53,116.58,45154.0,112.931,113.0665,112.7665,112.8149,45154.0
2018-05-23 15:30:00,116.57,116.6,116.39,116.55,125485.0,112.8052,112.8342,112.631,112.7858,125485.0
2018-05-24 09:30:00,116.47,116.8,115.5,115.86,35577.0,112.7084,113.0278,111.7698,112.1181,35577.0
2018-05-24 10:00:00,115.92,116.07,115.32,115.49,27640.0,112.1762,112.3213,111.5956,111.7601,27640.0
2018-05-24 10:30:00,115.54,115.7,115.2,115.47,40419.0,111.8085,111.9633,111.4794,111.7407,40419.0
2018-05-24 11:00:00,115.44,115.97,115.4,115.76,47663.0,111.7117,112.2246,111.673,112.0214,47663.0
2018-05-24 11:30:00,115.76,115.86,115.51,115.82,54805.0,112.0214,112.1181,111.7794,112.0794,54805.0
2018-05-24 12:00:00,115.81,115.92,115.56,115.58,20703.0,112.0697,112.1762,111.8278,111.8472,20703.0
2018-05-24 12:30:00,115.58,115.78,115.57,115.72,33177.0,111.8472,112.0407,111.8375,111.9827,33177.0
2018-05-24 13:00:00,115.73,115.82,115.59,115.77,24515.0,111.9923,112.0794,111.8568,112.031,24515.0
2018-05-24 13:30:00,115.8,116.15,115.8,115.98,18287.0,112.0601,112.3988,112.0601,112.2343,18287.0
2018-05-24 14:00:00,116.0,116.04,115.89,115.9,18846.0,112.2536,112.2923,112.1472,112.1568,18846.0
2018-05-24 14:30:00,115.88,116.01,115.73,115.75,47945.0,112.1375,112.2633,111.9923,112.0117,47945.0
2018-05-24 15:00:00,115.76,115.89,115.64,115.84,43692.0,112.0214,112.1472,111.9052,112.0988,43692.0
2018-05-24 15:30:00,115.84,116.06,115.8,115.95,72162.0,112.0988,112.3117,112.0601,112.2052,72162.0
2018-05-25 09:30:00,115.53,116.79,115.48,116.17,22744.0,111.7988,113.0181,111.7504,112.4181,22744.0
2018-05-25 10:00:00,116.11,116.62,116.05,116.5,40808.0,112.3601,112.8536,112.302,112.7375,40808.0
2018-05-25 10:30:00,116.48,116.73,116.45,116.69,28898.0,112.7181,112.96,112.6891,112.9213,28898.0
2018-05-25 11:00:00,116.69,116.77,116.51,116.63,40308.0,112.9213,112.9987,112.7471,112.8633,40308.0
2018-05-25 11:30:00,116.63,116.71,116.46,116.47,21825.0,112.8633,112.9407,112.6988,112.7084,21825.0
2018-05-25 12:00:00,116.47,116.72,116.47,116.52,29807.0,112.7084,112.9504,112.7084,112.7568,29807.0
2018-05-25 12:30:00,116.49,116.63,116.49,116.51,26846.0,112.7278,112.8633,112.7278,112.7471,26846.0
2018-05-25 13:00:00,116.51,116.6,116.45,116.47,39617.0,112.7471,112.8342,112.6891,112.7084,39617.0
2018-05-25 13:30:00,116.48,116.78,116.41,116.76,21795.0,112.7181,113.0084,112.6504,112.9891,21795.0
2018-05-25 14:00:00,116.77,116.89,116.74,116.83,19871.0,112.9987,113.1149,112.9697,113.0568,19871.0
2018-05-25 14:30:00,116.83,116.83,116.59,116.64,19379.0,113.0568,113.0568,112.8246,112.8729,19379.0
2018-05-25 15:00:00,116.63,116.83,116.6,116.81,29821.0,112.8633,113.0568,112.8342,113.0374,29821.0
2018-05-25 15:30:00,116.81,116.81,116.63,116.71,61948.0,113.0374,113.0374,112.8633,112.9407,61948.0
2018-05-29 09:30:00,116.0,116.21,115.36,115.99,77625.0,112.2536,112.4568,111.6343,112.2439,77625.0
2018-05-29 10:00:00,115.97,116.3,115.83,116.19,30683.0,112.2246,112.5439,112.0891,112.4375,30683.0
2018-05-29 10:30:00,116.19,116.22,115.7,115.75,27764.0,112.4375,112.4665,111.9633,112.0117,27764.0
2018-05-29 11:00:00,115.73,115.78,115.35,115.44,49648.0,111.9923,112.0407,111.6246,111.7117,49648.0
2018-05-29 11:30:00,115.41,115.58,115.2,115.21,51541.0,111.6827,111.8472,111.4794,111.4891,51541.0
2018-05-29 12:00:00,115.21,115.34,115.09,115.19,29299.0,111.4891,111.6149,111.373,111.4698,29299.0
2018-05-29 12:30:00,115.25,115.74,115.24,115.72,14405.0,111.5278,112.002,111.5182,111.9827,14405.0
2018-05-29 13:00:00,115.7,115.73,115.33,115.42,14551.0,111.9633,111.9923,111.6052,111.6923,14551.0
2018-05-29 13:30:00,115.38,115.38,114.92,115.19,66234.0,111.6536,111.6536,111.2085,111.4698,66234.0
2018-05-29 14:00:00,115.17,115.17,114.95,115.12,35740.0,111.4504,111.4504,111.2375,111.402,35740.0
2018-05-29 14:30:00,115.12,115.27,115.03,115.11,23670.0,111.402,111.5472,111.3149,111.3924,23670.0
2018-05-29 15:00:00,115.11,115.41,115.1,115.33,23997.0,111.3924,111.6827,111.3827,111.6052,23997.0
2018-05-29 15:30:00,115.33,115.75,115.24,115.62,90339.0,111.6052,112.0117,111.5182,111.8859,90339.0
2018-05-30 09:30:00,115.85,116.8,115.85,116.33,15787.0,112.1085,113.0278,112.1085,112.573,15787.0
2018-05-30 10:00:00,116.47,116.57,116.16,116.48,16170.0,112.7084,112.8052,112.4084,112.7181,16170.0
2018-05-30 10:30:00,116.57,117.1,116.51,116.76,23447.0,112.8052,113.3181,112.7471,112.9891,23447.0
2018-05-30 11:00:00,116.78,117.23,116.78,117.21,21082.0,113.0084,113.4439,113.0084,113.4245,21082.0
2018-05-30 11:30:00,117.33,117.49,117.13,117.43,13325.0,113.5407,113.6955,113.3471,113.6374,13325.0
2018-05-30 12:00:00,117.44,117.69,117.31,117.66,11569.0,113.6471,113.889,113.5213,113.86,11569.0
2018-05-30 12:30:00,117.59,117.76,117.44,117.46,14103.0,113.7923,113.9568,113.6471,113.6665,14103.0
2018-05-30 13:00:00,117.44,117.48,117.2,117.24,25923.0,113.6471,113.6858,113.4149,113.4536,25923.0
2018-05-30 13:30:00,117.24,117.34,117.16,117.16,13280.0,113.4536,113.5503,113.3761,113.3761,13280.0
2018-05-30 14:00:00,117.18,117.31,117.07,117.12,21530.0,113.3955,113.5213,113.2891,113.3374,21530.0
2018-05-30 14:30:00,117.12,117.22,117.0,117.22,17585.0,113.3374,113.4342,113.2213,113.4342,17585.0
2018-05-30 15:00:00,117.21,117.27,117.02,117.05,17197.0,113.4245,113.4826,113.2407,113.2697,17197.0
2018-05-30 15:30:00,117.01,117.02,116.78,117.0,46435.0,113.231,113.2407,113.0084,113.2213,46435.0
2018-05-31 09:30:00,117.0,117.0,115.93,116.15,23108.0,113.3198,113.3198,112.2834,112.4965,23108.0
2018-05-31 10:00:00,116.18,116.2,115.47,115.6,68981.0,112.5256,112.5449,111.8379,111.9638,68981.0
2018-05-31 10:30:00,115.57,115.81,114.96,115.2,105710.0,111.9348,112.1672,111.344,111.5764,105710.0
2018-05-31 11:00:00,115.17,115.28,114.97,115.24,62643.0,111.5473,111.6539,111.3536,111.6151,62643.0
2018-05-31 11:30:00,115.24,115.5,115.1,115.37,29190.0,111.6151,111.867,111.4795,111.7411,29190.0
2018-05-31 12:00:00,115.35,115.39,115.12,115.15,25117.0,111.7217,111.7604,111.4989,111.528,25117.0
2018-05-31 12:30:00,115.14,115.18,114.97,115.07,51642.0,111.5183,111.557,111.3536,111.4505,51642.0
2018-05-31 13:00:00,115.05,115.1,114.94,114.98,21900.0,111.4311,111.4795,111.3246,111.3633,21900.0
2018-05-31 13:30:00,115.0,115.05,114.76,114.85,39137.0,111.3827,111.4311,111.1502,111.2374,39137.0
2018-05-31 14:00:00,114.84,115.04,114.46,114.88,85949.0,111.2277,111.4214,110.8597,111.2665,85949.0
2018-05-31 14:30:00,114.89,115.02,114.81,114.95,31555.0,111.2762,111.4021,111.1987,111.3343,31555.0
2018-05-31 15:00:00,114.97,115.2,114.88,115.18,40632.0,111.3536,111.5764,111.2665,111.557,40632.0
2018-05-31 15:30:00,115.2,115.21,114.96,114.98,100994.0,111.5764,111.5861,111.344,111.3633,100994.0
2018-06-01 09:30:00,115.54,115.55,114.72,114.72,38450.0,111.9057,111.9154,111.1115,111.1115,38450.0
2018-06-01 10:00:00,114.73,114.95,114.58,114.59,42939.0,111.1212,111.3343,110.9759,110.9856,42939.0
2018-06-01 10:30:00,114.64,114.78,114.56,114.64,20356.0,111.034,111.1696,110.9565,111.034,20356.0
2018-06-01 11:00:00,114.66,114.7,114.55,114.6,40431.0,111.0534,111.0921,110.9468,110.9953,40431.0
2018-06-01 11:30:00,114.58,114.77,114.55,114.77,20752.0,110.9759,111.1599,110.9468,111.1599,20752.0
2018-06-01 12:00:00,114.72,114.83,114.62,114.62,11606.0,111.1115,111.218,111.0146,111.0146,11606.0
2018-06-01 12:30:00,114.65,114.95,114.65,114.93,14130.0,111.0437,111.3343,111.0437,111.3149,14130.0
2018-06-01 13:00:00,114.98,115.02,114.73,114.75,34085.0,111.3633,111.4021,111.1212,111.1406,34085.0
2018-06-01 13:30:00,114.76,114.86,114.66,114.71,20152.0,111.1502,111.2471,111.0534,111.1018,20152.0
2018-06-01 14:00:00,114.72,114.81,114.65,114.74,21828.0,111.1115,111.1987,111.0437,111.1309,21828.0
2018-06-01 14:30:00,114.72,114.8,114.42,114.5,69414.0,111.1115,111.189,110.8209,110.8984,69414.0
2018-06-01 15:00:00,114.51,114.54,113.96,114.25,88316.0,110.9081,110.9372,110.3754,110.6563,88316.0
2018-06-01 15:30:00,114.24,114.31,114.08,114.15,118771.0,110.6466,110.7144,110.4916,110.5594,118771.0
2018-06-04 09:30:00,114.37,115.1,114.3,115.02,26642.0,110.7725,111.4795,110.7047,111.4021,26642.0
2018-06-04 10:00:00,115.03,115.11,114.71,114.83,31839.0,111.4117,111.4892,111.1018,111.218,31839.0
2018-06-04 10:30:00,114.87,115.49,114.73,115.25,129601.0,111.2568,111.8573,111.1212,111.6248,129601.0
2018-06-04 11:00:00,115.31,115.5,115.23,115.43,29325.0,111.6829,111.867,111.6055,111.7992,29325.0
2018-06-04 11:30:00,115.49,115.61,115.29,115.55,22280.0,111.8573,111.9735,111.6636,111.9154,22280.0
2018-06-04 12:00:00,115.51,115.66,115.42,115.55,17938.0,111.8766,112.0219,111.7895,111.9154,17938.0
2018-06-04 12:30:00,115.52,115.58,115.47,115.55,15938.0,111.8863,111.9444,111.8379,111.9154,15938.0
2018-06-04 13:00:00,115.55,115.64,115.5,115.58,16087.0,111.9154,112.0026,111.867,111.9444,16087.0
2018-06-04 13:30:00,115.55,115.56,115.39,115.42,15969.0,111.9154,111.9251,111.7604,111.7895,15969.0
2018-06-04 14:00:00,115.42,115.42,115.25,115.26,23909.0,111.7895,111.7895,111.6248,111.6345,23909.0
2018-06-04 14:30:00,115.26,115.39,115.21,115.39,23082.0,111.6345,111.7604,111.5861,111.7604,23082.0
2018-06-04 15:00:00,115.4,115.52,115.31,115.52,37405.0,111.7701,111.8863,111.6829,111.8863,37405.0
2018-06-04 15:30:00,115.53,115.6,115.37,115.47,97777.0,111.896,111.9638,111.7411,111.8379,97777.0
2018-06-05 09:30:00,115.8,116.09,115.71,115.94,23200.0,112.1575,112.4384,112.0704,112.2931,23200.0
2018-06-05 10:00:00,115.99,116.4,115.97,116.11,20689.0,112.3416,112.7387,112.3222,112.4578,20689.0
2018-06-05 10:30:00,116.06,116.33,115.86,116.33,16536.0,112.4093,112.6709,112.2156,112.6709,16536.0
2018-06-05 11:00:00,116.34,116.45,115.97,116.38,23065.0,112.6805,112.7871,112.3222,112.7193,23065.0
2018-06-05 11:30:00,116.37,116.54,116.14,116.23,19488.0,112.7096,112.8743,112.4868,112.574,19488.0
2018-06-05 12:00:00,116.23,116.23,115.9,115.97,10925.0,112.574,112.574,112.2544,112.3222,10925.0
2018-06-05 12:30:00,115.99,116.09,115.94,116.02,9589.0,112.3416,112.4384,112.2931,112.3706,9589.0
2018-06-05 13:00:00,116.02,116.09,115.96,116.02,10359.0,112.3706,112.4384,112.3125,112.3706,10359.0
2018-06-05 13:30:00,116.01,116.16,115.99,116.0,13489.0,112.3609,112.5062,112.3416,112.3512,13489.0
2018-06-05 14:00:00,116.01,116.12,115.97,116.12,14998.0,112.3609,112.4675,112.3222,112.4675,14998.0
2018-06-05 14:30:00,116.11,116.18,116.05,116.12,10580.0,112.4578,112.5256,112.3997,112.4675,10580.0
2018-06-05 15:00:00,116.12,116.12,115.82,115.97,60154.0,112.4675,112.4675,112.1769,112.3222,60154.0
2018-06-05 15:30:00,115.98,116.14,115.97,116.11,100907.0,112.3319,112.4868,112.3222,112.4578,100907.0
2018-06-06 09:30:00,116.1,116.46,115.22,115.22,60608.0,112.4481,112.7968,111.5958,111.5958,60608.0
2018-06-06 10:00:00,115.37,115.37,114.93,115.0,50269.0,111.7411,111.7411,111.3149,111.3827,50269.0
2018-06-06 10:30:00,115.0,115.17,114.95,115.14,37621.0,111.3827,111.5473,111.3343,111.5183,37621.0
2018-06-06 11:00:00,115.14,115.21,114.97,115.01,22700.0,111.5183,111.5861,111.3536,111.3924,22700.0
2018-06-06 11:30:00,115.05,115.34,114.95,115.34,20046.0,111.4311,111.712,111.3343,111.712,20046.0
2018-06-06 12:00:00,115.34,115.34,115.09,115.15,14780.0,111.712,111.712,111.4699,111.528,14780.0
2018-06-06 12:30:00,115.16,115.18,114.98,115.01,19182.0,111.5377,111.557,111.3633,111.3924,19182.0
2018-06-06 13:00:00,115.04,115.22,115.04,115.13,20182.0,111.4214,111.5958,111.4214,111.5086,20182.0
2018-06-06 13:30:00,115.13,115.45,115.13,115.43,26248.0,111.5086,111.8185,111.5086,111.7992,26248.0
2018-06-06 14:00:00,115.45,115.77,115.42,115.7,26890.0,111.8185,112.1285,111.7895,112.0607,26890.0
2018-06-06 14:30:00,115.72,116.05,115.71,115.98,27729.0,112.08,112.3997,112.0704,112.3319,27729.0
2018-06-06 15:00:00,115.98,116.01,115.86,115.9,41233.0,112.3319,112.3609,112.2156,112.2544,41233.0
2018-06-06 15:30:00,115.89,116.04,115.87,116.04,75596.0,112.2447,112.39,112.2253,112.39,75596.0
2018-06-07 09:30:00,116.39,116.85,116.08,116.23,27755.0,112.729,113.1745,112.4287,112.574,27755.0
2018-06-07 10:00:00,116.3,116.51,116.09,116.27,9255.0,112.6418,112.8452,112.4384,112.6127,9255.0
2018-06-07 10:30:00,116.18,116.52,116.07,116.45,9629.0,112.5256,112.8549,112.419,112.7871,9629.0
2018-06-07 11:00:00,116.36,116.36,115.95,116.21,18205.0,112.6999,112.6999,112.3028,112.5546,18205.0
2018-06-07 11:30:00,116.22,116.22,115.86,116.19,17722.0,112.5643,112.5643,112.2156,112.5353,17722.0
2018-06-07 12:00:00,116.19,116.54,116.14,116.53,11178.0,112.5353,112.8743,112.4868,112.8646,11178.0
2018-06-07 12:30:00,116.52,116.53,116.08,116.24,22177.0,112.8549,112.8646,112.4287,112.5837,22177.0
2018-06-07 13:00:00,116.21,116.31,116.09,116.12,21320.0,112.5546,112.6515,112.4384,112.4675,21320.0
2018-06-07 13:30:00,116.06,116.18,115.88,115.96,49313.0,112.4093,112.5256,112.235,112.3125,49313.0
2018-06-07 14:00:00,115.94,116.31,115.94,116.11,69580.0,112.2931,112.6515,112.2931,112.4578,69580.0
2018-06-07 14:30:00,116.13,116.33,115.99,116.23,36857.0,112.4771,112.6709,112.3416,112.574,36857.0
2018-06-07 15:00:00,116.24,116.34,116.09,116.31,19960.0,112.5837,112.6805,112.4384,112.6515,19960.0
2018-06-07 15:30:00,116.34,116.56,116.29,116.54,78949.0,112.6805,112.8936,112.6321,112.8743,78949.0
2018-06-08 09:30:00,116.52,117.03,114.9,115.4,48883.0,112.8549,113.3488,111.2858,111.7701,48883.0
2018-06-08 10:00:00,115.33,115.33,114.32,114.32,90907.0,111.7023,111.7023,110.7241,110.7241,90907.0
2018-06-08 10:30:00,114.39,115.14,114.33,115.14,50245.0,110.7919,111.5183,110.7338,111.5183,50245.0
2018-06-08 11:00:00,115.16,115.21,114.67,114.81,83433.0,111.5377,111.5861,111.0631,111.1987,83433.0
2018-06-08 11:30:00,114.8,115.02,114.47,114.96,35648.0,111.189,111.4021,110.8694,111.344,35648.0
2018-06-08 12:00:00,114.93,115.03,114.9,115.03,41933.0,111.3149,111.4117,111.2858,111.4117,41933.0
2018-06-08 12:30:00,115.03,115.25,115.03,115.1,34465.0,111.4117,111.6248,111.4117,111.4795,34465.0
2018-06-08 13:00:00,115.13,115.15,114.96,115.15,13677.0,111.5086,111.528,111.344,111.528,13677.0
2018-06-08 13:30:00,115.15,115.16,114.96,115.08,22779.0,111.528,111.5377,111.344,111.4602,22779.0
2018-06-08 14:00:00,115.1,115.59,115.04,115.59,34595.0,111.4795,111.9541,111.4214,111.9541,34595.0
2018-06-08 14:30:00,115.58,115.67,115.26,115.31,22182.0,111.9444,112.0316,111.6345,111.6829,22182.0
2018-06-08 15:00:00,115.3,115.53,115.21,115.23,44691.0,111.6733,111.896,111.5861,111.6055,44691.0
2018-06-08 15:30:00,115.25,115.44,115.21,115.29,143489.0,111.6248,111.8089,111.5861,111.6636,143489.0
2018-06-11 09:30:00,115.52,116.8,115.52,116.56,41165.0,111.8863,113.1261,111.8863,112.8936,41165.0
2018-06-11 10:00:00,116.57,116.82,116.33,116.71,53573.0,112.9033,113.1454,112.6709,113.0389,53573.0
2018-06-11 10:30:00,116.74,117.55,116.74,117.21,38154.0,113.068,113.8525,113.068,113.5232,38154.0
2018-06-11 11:00:00,117.18,117.26,116.84,117.26,82777.0,113.4941,113.5716,113.1648,113.5716,82777.0
2018-06-11 11:30:00,117.27,117.6,117.25,117.36,21411.0,113.5813,113.9009,113.5619,113.6685,21411.0
2018-06-11 12:00:00,117.4,117.4,117.02,117.05,17748.0,113.7072,113.7072,113.3392,113.3682,17748.0
2018-06-11 12:30:00,117.09,117.28,117.0,117.15,23503.0,113.407,113.591,113.3198,113.4651,23503.0
2018-06-11 13:00:00,117.2,117.51,117.06,117.26,43186.0,113.5135,113.8137,113.3779,113.5716,43186.0
2018-06-11 13:30:00,117.28,117.36,116.86,116.92,24079.0,113.591,113.6685,113.1842,113.2423,24079.0
2018-06-11 14:00:00,116.92,117.17,116.81,117.07,23973.0,113.2423,113.4844,113.1358,113.3876,23973.0
2018-06-11 14:30:00,117.09,117.13,116.91,117.02,34721.0,113.407,113.4457,113.2326,113.3392,34721.0
2018-06-11 15:00:00,117.03,117.16,116.96,116.98,44720.0,113.3488,113.4747,113.281,113.3004,44720.0
2018-06-11 15:30:00,116.99,117.0,116.69,116.74,127260.0,113.3101,113.3198,113.0195,113.068,127260.0
2018-06-12 09:30:00,116.97,117.39,116.42,116.8,48180.0,113.2907,113.6975,112.758,113.1261,48180.0
2018-06-12 10:00:00,116.8,116.9,115.97,116.17,57281.0,113.1261,113.2229,112.3222,112.5159,57281.0
2018-06-12 10:30:00,116.15,116.57,116.02,116.54,30004.0,112.4965,112.9033,112.3706,112.8743,30004.0
2018-06-12 11:00:00,116.56,116.56,115.6,115.6,26365.0,112.8936,112.8936,111.9638,111.9638,26365.0
2018-06-12 11:30:00,115.59,116.21,115.59,116.21,51827.0,111.9541,112.5546,111.9541,112.5546,51827.0
2018-06-12 12:00:00,116.17,116.32,115.96,115.96,21464.0,112.5159,112.6612,112.3125,112.3125,21464.0
2018-06-12 12:30:00,115.96,116.01,115.66,115.85,48863.0,112.3125,112.3609,112.0219,112.206,48863.0
2018-06-12 13:00:00,115.8,116.01,115.79,115.92,25567.0,112.1575,112.3609,112.1478,112.2738,25567.0
2018-06-12 13:30:00,115.92,116.26,115.92,116.19,25298.0,112.2738,112.6031,112.2738,112.5353,25298.0
2018-06-12 14:00:00,116.18,116.47,116.13,116.33,38491.0,112.5256,112.8065,112.4771,112.6709,38491.0
2018-06-12 14:30:00,116.34,116.4,116.11,116.12,35268.0,112.6805,112.7387,112.4578,112.4675,35268.0
2018-06-12 15:00:00,116.14,116.42,116.1,116.35,40676.0,112.4868,112.758,112.4481,112.6902,40676.0
2018-06-12 15:30:00,116.35,116.42,115.9,116.03,160942.0,112.6902,112.758,112.2544,112.3803,160942.0
2018-06-13 09:30:00,116.5,117.35,116.5,117.09,38553.0,112.8355,113.6588,112.8355,113.407,38553.0
2018-06-13 10:00:00,117.15,117.21,116.01,116.1,59666.0,113.4651,113.5232,112.3609,112.4481,59666.0
2018-06-13 10:30:00,116.07,116.41,116.07,116.13,24715.0,112.419,112.7483,112.419,112.4771,24715.0
2018-06-13 11:00:00,116.16,116.24,115.54,115.85,19189.0,112.5062,112.5837,111.9057,112.206,19189.0
2018-06-13 11:30:00,115.86,115.86,115.46,115.7,50857.0,112.2156,112.2156,111.8282,112.0607,50857.0
2018-06-13 12:00:00,115.7,115.7,115.41,115.56,25732.0,112.0607,112.0607,111.7798,111.9251,25732.0
2018-06-13 12:30:00,115.52,115.78,115.49,115.54,18846.0,111.8863,112.1382,111.8573,111.9057,18846.0
2018-06-13 13:00:00,115.55,115.65,115.47,115.51,15549.0,111.9154,112.0122,111.8379,111.8766,15549.0
2018-06-13 13:30:00,115.49,115.53,115.28,115.33,16638.0,111.8573,111.896,111.6539,111.7023,16638.0
2018-06-13 14:00:00,115.28,115.41,115.17,115.28,43466.0,111.6539,111.7798,111.5473,111.6539,43466.0
2018-06-13 14:30:00,115.27,115.42,115.18,115.29,42353.0,111.6442,111.7895,111.557,111.6636,42353.0
2018-06-13 15:00:00,115.36,115.44,115.01,115.02,48284.0,111.7314,111.8089,111.3924,111.4021,48284.0
2018-06-13 15:30:00,115.0,115.33,114.97,115.18,173496.0,111.3827,111.7023,111.3536,111.557,173496.0
2018-06-14 09:30:00,115.34,115.85,114.89,114.98,53004.0,111.712,112.206,111.2762,111.3633,53004.0
2018-06-14 10:00:00,114.85,115.03,114.77,114.89,57321.0,111.2374,111.4117,111.1599,111.2762,57321.0
2018-06-14 10:30:00,114.84,115.18,114.71,114.82,65000.0,111.2277,111.557,111.1018,111.2084,65000.0
2018-06-14 11:00:00,114.78,114.99,114.68,114.86,71629.0,111.1696,111.373,111.0728,111.2471,71629.0
2018-06-14 11:30:00,114.87,114.92,114.61,114.77,49102.0,111.2568,111.3052,111.005,111.1599,49102.0
2018-06-14 12:00:00,114.78,114.86,114.54,114.57,57136.0,111.1696,111.2471,110.9372,110.9662,57136.0
2018-06-14 12:30:00,114.51,114.96,114.47,114.95,94857.0,110.9081,111.344,110.8694,111.3343,94857.0
2018-06-14 13:00:00,115.02,115.05,114.7,114.8,35807.0,111.4021,111.4311,111.0921,111.189,35807.0
2018-06-14 13:30:00,114.76,114.81,114.48,114.7,55801.0,111.1502,111.1987,110.879,111.0921,55801.0
2018-06-14 14:00:00,114.66,114.69,114.47,114.5,37654.0,111.0534,111.0824,110.8694,110.8984,37654.0
2018-06-14 14:30:00,114.5,114.66,114.48,114.61,27361.0,110.8984,111.0534,110.879,111.005,27361.0
2018-06-14 15:00:00,114.64,114.82,114.6,114.71,63583.0,111.034,111.2084,110.9953,111.1018,63583.0
2018-06-14 15:30:00,114.7,114.85,114.5,114.59,117236.0,111.0921,111.2374,110.8984,110.9856,117236.0
2018-06-15 09:30:00,114.26,115.03,114.06,114.78,154171.0,110.666,111.4117,110.4723,111.1696,154171.0
2018-06-15 10:00:00,114.72,114.97,114.26,114.47,69473.0,111.1115,111.3536,110.666,110.8694,69473.0
2018-06-15 10:30:00,114.45,114.98,114.12,114.98,55143.0,110.85,111.3633,110.5304,111.3633,55143.0
2018-06-15 11:00:00,115.05,115.09,114.62,114.98,38913.0,111.4311,111.4699,111.0146,111.3633,38913.0
2018-06-15 11:30:00,115.03,115.39,114.98,115.39,19991.0,111.4117,111.7604,111.3633,111.7604,19991.0
2018-06-15 12:00:00,115.43,115.45,115.23,115.25,25132.0,111.7992,111.8185,111.6055,111.6248,25132.0
2018-06-15 12:30:00,115.25,115.5,115.25,115.37,24976.0,111.6248,111.867,111.6248,111.7411,24976.0
2018-06-15 13:00:00,115.45,115.5,115.33,115.41,42629.0,111.8185,111.867,111.7023,111.7798,42629.0
2018-06-15 13:30:00,115.4,115.57,115.27,115.3,34645.0,111.7701,111.9348,111.6442,111.6733,34645.0
2018-06-15 14:00:00,115.36,115.44,115.29,115.44,23737.0,111.7314,111.8089,111.6636,111.8089,23737.0
2018-06-15 14:30:00,115.41,115.7,115.38,115.55,63867.0,111.7798,112.0607,111.7507,111.9154,63867.0
2018-06-15 15:00:00,115.55,115.55,115.31,115.32,29986.0,111.9154,111.9154,111.6829,111.6926,29986.0
2018-06-15 15:30:00,115.35,115.62,115.22,115.48,154317.0,111.7217,111.9832,111.5958,111.8476,154317.0
2018-06-18 09:30:00,115.0,115.46,114.72,115.46,62606.0,111.3827,111.8282,111.1115,111.8282,62606.0
2018-06-18 10:00:00,115.42,115.58,115.14,115.5,27977.0,111.7895,111.9444,111.5183,111.867,27977.0
2018-06-18 10:30:00,115.49,115.59,115.36,115.48,24090.0,111.8573,111.9541,111.7314,111.8476,24090.0
2018-06-18 11:00:00,115.51,115.78,115.49,115.7,35513.0,111.8766,112.1382,111.8573,112.0607,35513.0
2018-06-18 11:30:00,115.7,115.74,115.58,115.58,27939.0,112.0607,112.0994,111.9444,111.9444,27939.0
2018-06-18 12:00:00,115.62,115.72,115.3,115.38,4709.0,111.9832,112.08,111.6733,111.7507,4709.0
2018-06-18 12:30:00,115.39,115.4,115.02,115.12,24834.0,111.7604,111.7701,111.4021,111.4989,24834.0
2018-06-18 13:00:00,115.07,115.08,114.9,115.01,13712.0,111.4505,111.4602,111.2858,111.3924,13712.0
2018-06-18 13:30:00,115.02,115.06,114.85,115.03,20518.0,111.4021,111.4408,111.2374,111.4117,20518.0
2018-06-18 14:00:00,115.02,115.15,115.0,115.08,73705.0,111.4021,111.528,111.3827,111.4602,73705.0
2018-06-18 14:30:00,115.11,115.24,115.0,115.0,7368.0,111.4892,111.6151,111.3827,111.3827,7368.0
2018-06-18 15:00:00,115.0,115.08,114.99,115.07,15135.0,111.3827,111.4602,111.373,111.4505,15135.0
2018-06-18 15:30:00,115.04,115.26,115.03,115.18,50150.0,111.4214,111.6345,111.4117,111.557,50150.0
2018-06-19 09:30:00,114.52,115.3,114.52,114.91,34643.0,110.9178,111.6733,110.9178,111.2955,34643.0
2018-06-19 10:00:00,114.87,115.13,114.73,114.93,54973.0,111.2568,111.5086,111.1212,111.3149,54973.0
2018-06-19 10:30:00,114.94,115.28,114.83,115.18,19126.0,111.3246,111.6539,111.218,111.557,19126.0
2018-06-19 11:00:00,115.16,115.26,115.08,115.21,22351.0,111.5377,111.6345,111.4602,111.5861,22351.0
2018-06-19 11:30:00,115.2,115.32,115.16,115.23,22913.0,111.5764,111.6926,111.5377,111.6055,22913.0
2018-06-19 12:00:00,115.27,115.29,115.07,115.13,13053.0,111.6442,111.6636,111.4505,111.5086,13053.0
2018-06-19 12:30:00,115.14,115.28,115.12,115.28,19933.0,111.5183,111.6539,111.4989,111.6539,19933.0
2018-06-19 13:00:00,115.34,115.44,115.25,115.37,8808.0,111.712,111.8089,111.6248,111.7411,8808.0
2018-06-19 13:30:00,115.35,115.39,115.27,115.33,9494.0,111.7217,111.7604,111.6442,111.7023,9494.0
2018-06-19 14:00:00,115.34,115.34,115.15,115.19,19299.0,111.712,111.712,111.528,111.5667,19299.0
2018-06-19 14:30:00,115.2,115.24,114.9,114.98,42638.0,111.5764,111.6151,111.2858,111.3633,42638.0
2018-06-19 15:00:00,114.99,115.06,114.89,115.02,57977.0,111.373,111.4408,111.2762,111.4021,57977.0
2018-06-19 15:30:00,115.04,115.16,114.92,115.09,91120.0,111.4214,111.5377,111.3052,111.4699,91120.0
2018-06-20 09:30:00,115.41,115.57,115.09,115.28,19165.0,111.7798,111.9348,111.4699,111.6539,19165.0
2018-06-20 10:00:00,115.31,115.58,115.24,115.53,33128.0,111.6829,111.9444,111.6151,111.896,33128.0
2018-06-20 10:30:00,115.53,115.88,115.42,115.88,66920.0,111.896,112.235,111.7895,112.235,66920.0
2018-06-20 11:00:00,115.9,116.62,115.9,116.6,26739.0,112.2544,112.9517,112.2544,112.9324,26739.0
2018-06-20 11:30:00,116.59,116.82,116.57,116.81,20736.0,112.9227,113.1454,112.9033,113.1358,20736.0
2018-06-20 12:00:00,116.81,116.9,116.77,116.89,10571.0,113.1358,113.2229,113.097,113.2132,10571.0
2018-06-20 12:30:00,116.89,116.92,116.73,116.8,13809.0,113.2132,113.2423,113.0583,113.1261,13809.0
2018-06-20 13:00:00,116.81,116.81,116.59,116.71,10671.0,113.1358,113.1358,112.9227,113.0389,10671.0
2018-06-20 13:30:00,116.71,116.75,116.37,116.42,10874.0,113.0389,113.0776,112.7096,112.758,10874.0
2018-06-20 14:00:00,116.42,116.43,116.04,116.15,18282.0,112.758,112.7677,112.39,112.4965,18282.0
2018-06-20 14:30:00,116.16,116.16,115.87,115.97,18878.0,112.5062,112.5062,112.2253,112.3222,18878.0
2018-06-20 15:00:00,115.98,116.26,115.91,116.26,56851.0,112.3319,112.6031,112.2641,112.6031,56851.0
2018-06-20 15:30:00,116.26,116.48,116.21,116.41,105593.0,112.6031,112.8161,112.5546,112.7483,105593.0
2018-06-21 09:30:00,117.04,117.79,116.82,117.79,53673.0,113.3585,114.0849,113.1454,114.0849,53673.0
2018-06-21 10:00:00,117.77,117.86,116.99,117.11,27431.0,114.0656,114.1527,113.3101,113.4263,27431.0
2018-06-21 10:30:00,117.11,117.41,117.02,117.1,15625.0,113.4263,113.7169,113.3392,113.4166,15625.0
2018-06-21 11:00:00,117.05,117.28,116.88,116.88,15677.0,113.3682,113.591,113.2036,113.2036,15677.0
2018-06-21 11:30:00,116.93,117.06,116.81,116.81,10202.0,113.252,113.3779,113.1358,113.1358,10202.0
2018-06-21 12:00:00,116.86,116.87,116.5,116.6,8476.0,113.1842,113.1939,112.8355,112.9324,8476.0
2018-06-21 12:30:00,116.59,116.68,116.5,116.53,9696.0,112.9227,113.0098,112.8355,112.8646,9696.0
2018-06-21 13:00:00,116.51,116.53,116.16,116.16,14129.0,112.8452,112.8646,112.5062,112.5062,14129.0
2018-06-21 13:30:00,116.17,116.29,116.08,116.22,11814.0,112.5159,112.6321,112.4287,112.5643,11814.0
2018-06-21 14:00:00,116.2,116.26,115.79,115.96,29292.0,112.5449,112.6031,112.1478,112.3125,29292.0
2018-06-21 14:30:00,116.0,116.01,115.85,115.85,12152.0,112.3512,112.3609,112.206,112.206,12152.0
2018-06-21 15:00:00,115.78,115.83,115.38,115.42,29975.0,112.1382,112.1866,111.7507,111.7895,29975.0
2018-06-21 15:30:00,115.46,115.64,115.28,115.54,66577.0,111.8282,112.0026,111.6539,111.9057,66577.0
2018-06-22 09:30:00,115.66,115.68,115.1,115.13,11216.0,112.0219,112.0413,111.4795,111.5086,11216.0
2018-06-22 10:00:00,115.07,115.72,114.9,115.33,26293.0,111.4505,112.08,111.2858,111.7023,26293.0
2018-06-22 10:30:00,115.22,115.49,115.1,115.29,16813.0,111.5958,111.8573,111.4795,111.6636,16813.0
2018-06-22 11:00:00,115.31,115.36,115.19,115.36,12919.0,111.6829,111.7314,111.5667,111.7314,12919.0
2018-06-22 11:30:00,115.32,115.4,115.16,115.2,10658.0,111.6926,111.7701,111.5377,111.5764,10658.0
2018-06-22 12:00:00,115.2,115.33,115.16,115.19,15536.0,111.5764,111.7023,111.5377,111.5667,15536.0
2018-06-22 12:30:00,115.2,115.22,114.97,115.03,14515.0,111.5764,111.5958,111.3536,111.4117,14515.0
2018-06-22 13:00:00,115.03,115.05,114.96,114.99,9881.0,111.4117,111.4311,111.344,111.373,9881.0
2018-06-22 13:30:00,115.01,115.19,114.97,115.07,9755.0,111.3924,111.5667,111.3536,111.4505,9755.0
2018-06-22 14:00:00,115.04,115.15,114.98,115.04,15960.0,111.4214,111.528,111.3633,111.4214,15960.0
2018-06-22 14:30:00,115.06,115.1,114.97,115.0,11586.0,111.4408,111.4795,111.3536,111.3827,11586.0
2018-06-22 15:00:00,115.0,115.08,114.98,114.99,24647.0,111.3827,111.4602,111.3633,111.373,24647.0
2018-06-22 15:30:00,114.99,115.09,114.97,115.01,141731.0,111.373,111.4699,111.3536,111.3924,141731.0
2018-06-25 09:30:00,115.03,115.09,114.46,114.51,38699.0,111.4117,111.4699,110.8597,110.9081,38699.0
2018-06-25 10:00:00,114.54,114.61,114.24,114.4,34397.0,110.9372,111.005,110.6466,110.8016,34397.0
2018-06-25 10:30:00,114.43,114.77,114.4,114.7,14055.0,110.8306,111.1599,110.8016,111.0921,14055.0
2018-06-25 11:00:00,114.7,114.76,114.44,114.48,17259.0,111.0921,111.1502,110.8403,110.879,17259.0
2018-06-25 11:30:00,114.53,114.65,114.44,114.6,37394.0,110.9275,111.0437,110.8403,110.9953,37394.0
2018-06-25 12:00:00,114.58,114.71,114.39,114.71,18760.0,110.9759,111.1018,110.7919,111.1018,18760.0
2018-06-25 12:30:00,114.74,114.96,114.67,114.89,21093.0,111.1309,111.344,111.0631,111.2762,21093.0
2018-06-25 13:00:00,114.87,114.9,114.69,114.73,7406.0,111.2568,111.2858,111.0824,111.1212,7406.0
2018-06-25 13:30:00,114.75,114.97,114.61,114.61,16791.0,111.1406,111.3536,111.005,111.005,16791.0
2018-06-25 14:00:00,114.61,114.67,114.4,114.48,27336.0,111.005,111.0631,110.8016,110.879,27336.0
2018-06-25 14:30:00,114.46,114.5,114.18,114.3,59524.0,110.8597,110.8984,110.5885,110.7047,59524.0
2018-06-25 15:00:00,114.28,114.45,113.98,114.45,61182.0,110.6853,110.85,110.3948,110.85,61182.0
2018-06-25 15:30:00,114.41,114.88,114.38,114.62,83168.0,110.8113,111.2665,110.7822,111.0146,83168.0
2018-06-26 09:30:00,114.42,114.89,114.4,114.5,22559.0,110.8209,111.2762,110.8016,110.8984,22559.0
2018-06-26 10:00:00,114.58,114.83,114.41,114.41,18990.0,110.9759,111.218,110.8113,110.8113,18990.0
2018-06-26 10:30:00,114.4,114.73,114.36,114.73,14147.0,110.8016,111.1212,110.7628,111.1212,14147.0
2018-06-26 11:00:00,114.67,114.79,114.51,114.58,14447.0,111.0631,111.1793,110.9081,110.9759,14447.0
2018-06-26 11:30:00,114.57,114.65,114.4,114.48,12373.0,110.9662,111.0437,110.8016,110.879,12373.0
2018-06-26 12:00:00,114.48,114.74,114.42,114.71,8989.0,110.879,111.1309,110.8209,111.1018,8989.0
2018-06-26 12:30:00,114.69,114.69,114.52,114.59,7600.0,111.0824,111.0824,110.9178,110.9856,7600.0
2018-06-26 13:00:00,114.57,114.61,114.48,114.48,5969.0,110.9662,111.005,110.879,110.879,5969.0
2018-06-26 13:30:00,114.5,114.61,114.47,114.56,7961.0,110.8984,111.005,110.8694,110.9565,7961.0
2018-06-26 14:00:00,114.55,114.65,114.5,114.64,12386.0,110.9468,111.0437,110.8984,111.034,12386.0
2018-06-26 14:30:00,114.64,114.76,114.58,114.74,15542.0,111.034,111.1502,110.9759,111.1309,15542.0
2018-06-26 15:00:00,114.72,114.83,114.71,114.73,22282.0,111.1115,111.218,111.1018,111.1212,22282.0
2018-06-26 15:30:00,114.73,114.73,114.38,114.57,66539.0,111.1212,111.1212,110.7822,110.9662,66539.0
2018-06-27 09:30:00,114.52,115.06,114.18,114.42,34093.0,110.9178,111.4408,110.5885,110.8209,34093.0
2018-06-27 10:00:00,114.37,114.47,114.25,114.47,14601.0,110.7725,110.8694,110.6563,110.8694,14601.0
2018-06-27 10:30:00,114.47,114.53,114.27,114.29,10815.0,110.8694,110.9275,110.6757,110.695,10815.0
2018-06-27 11:00:00,114.29,114.41,113.99,113.99,17332.0,110.695,110.8113,110.4045,110.4045,17332.0
2018-06-27 11:30:00,113.98,114.11,113.94,114.0,15645.0,110.3948,110.5207,110.356,110.4141,15645.0
2018-06-27 12:00:00,114.0,114.15,113.98,114.15,9142.0,110.4141,110.5594,110.3948,110.5594,9142.0
2018-06-27 12:30:00,114.1,114.15,113.97,113.99,34610.0,110.511,110.5594,110.3851,110.4045,34610.0
2018-06-27 13:00:00,113.96,114.04,113.84,113.91,35139.0,110.3754,110.4529,110.2592,110.327,35139.0
2018-06-27 13:30:00,113.91,113.95,113.8,113.91,48741.0,110.327,110.3657,110.2204,110.327,48741.0
2018-06-27 14:00:00,113.89,113.96,113.73,113.79,28140.0,110.3076,110.3754,110.1526,110.2108,28140.0
2018-06-27 14:30:00,113.74,113.84,113.7,113.77,38268.0,110.1623,110.2592,110.1236,110.1914,38268.0
2018-06-27 15:00:00,113.75,113.76,113.42,113.57,46658.0,110.172,110.1817,109.8524,109.9977,46658.0
2018-06-27 15:30:00,113.54,113.56,113.03,113.5,152423.0,109.9686,109.988,109.4747,109.9299,152423.0
2018-06-28 09:30:00,112.94,113.03,112.19,112.46,72168.0,109.3875,109.4747,108.6611,108.9226,72168.0
2018-06-28 10:00:00,112.47,112.49,111.91,112.01,83642.0,108.9323,108.9516,108.3899,108.4867,83642.0
2018-06-28 10:30:00,112.01,112.41,111.95,112.26,51078.0,108.4867,108.8742,108.4286,108.7289,51078.0
2018-06-28 11:00:00,112.24,112.42,111.98,112.35,38096.0,108.7095,108.8838,108.4577,108.816,38096.0
2018-06-28 11:30:00,112.36,112.43,112.15,112.18,103033.0,108.8257,108.8935,108.6223,108.6514,103033.0
2018-06-28 12:00:00,112.21,112.29,112.14,112.29,37332.0,108.6805,108.7579,108.6127,108.7579,37332.0
2018-06-28 12:30:00,112.3,112.33,112.19,112.27,16082.0,108.7676,108.7967,108.6611,108.7386,16082.0
2018-06-28 13:00:00,112.26,112.29,112.18,112.23,29475.0,108.7289,108.7579,108.6514,108.6998,29475.0
2018-06-28 13:30:00,112.23,112.27,112.17,112.2,65270.0,108.6998,108.7386,108.6417,108.6708,65270.0
2018-06-28 14:00:00,112.19,112.45,112.18,112.33,70709.0,108.6611,108.9129,108.6514,108.7967,70709.0
2018-06-28 14:30:00,112.33,112.37,112.23,112.33,34162.0,108.7967,108.8354,108.6998,108.7967,34162.0
2018-06-28 15:00:00,112.31,112.36,111.78,112.01,64261.0,108.7773,108.8257,108.264,108.4867,64261.0
2018-06-28 15:30:00,112.03,112.14,111.88,112.14,121960.0,108.5061,108.6127,108.3608,108.6127,121960.0
2018-06-29 09:30:00,111.78,111.78,110.62,110.63,82425.0,108.264,108.264,107.1405,107.1501,82425.0
2018-06-29 10:00:00,110.71,111.47,110.71,111.38,86156.0,107.2276,107.9637,107.2276,107.8766,86156.0
2018-06-29 10:30:00,111.35,111.84,111.2,111.84,73888.0,107.8475,108.3221,107.7022,108.3221,73888.0
2018-06-29 11:00:00,111.84,112.31,111.72,112.22,56033.0,108.3221,108.7773,108.2059,108.6901,56033.0
2018-06-29 11:30:00,112.19,112.47,112.15,112.23,22671.0,108.6611,108.9323,108.6223,108.6998,22671.0
2018-06-29 12:00:00,112.23,112.41,112.22,112.35,11547.0,108.6998,108.8742,108.6901,108.816,11547.0
2018-06-29 12:30:00,112.36,112.39,112.12,112.14,10633.0,108.8257,108.8548,108.5933,108.6127,10633.0
2018-06-29 13:00:00,112.16,112.26,112.07,112.07,9942.0,108.632,108.7289,108.5449,108.5449,9942.0
2018-06-29 13:30:00,112.06,112.15,111.87,111.93,17728.0,108.5352,108.6223,108.3511,108.4093,17728.0
2018-06-29 14:00:00,111.91,112.09,111.91,112.02,15740.0,108.3899,108.5642,108.3899,108.4964,15740.0
2018-06-29 14:30:00,112.03,112.06,111.95,112.02,16734.0,108.5061,108.5352,108.4286,108.4964,16734.0
2018-06-29 15:00:00,112.02,112.2,111.77,111.93,22174.0,108.4964,108.6708,108.2543,108.4093,22174.0
2018-06-29 15:30:00,111.94,111.97,111.36,111.44,117610.0,108.4189,108.448,107.8572,107.9347,117610.0
2018-07-02 09:30:00,111.34,111.34,109.37,110.37,54963.0,107.8378,107.8378,105.9298,106.8983,54963.0
2018-07-02 10:00:00,110.48,110.94,110.47,110.91,23451.0,107.0049,107.4504,106.9952,107.4213,23451.0
2018-07-02 10:30:00,110.96,111.01,110.64,110.93,21735.0,107.4698,107.5182,107.1598,107.4407,21735.0
2018-07-02 11:00:00,110.95,111.09,110.3,110.4,29158.0,107.4601,107.5957,106.8305,106.9274,29158.0
2018-07-02 11:30:00,110.43,110.63,110.36,110.43,20446.0,106.9564,107.1501,106.8886,106.9564,20446.0
2018-07-02 12:00:00,110.46,110.58,110.24,110.29,17726.0,106.9855,107.1017,106.7724,106.8208,17726.0
2018-07-02 12:30:00,110.29,110.61,110.26,110.5,58742.0,106.8208,107.1308,106.7918,107.0242,58742.0
2018-07-02 13:00:00,110.48,110.53,110.41,110.47,41671.0,107.0049,107.0533,106.9371,106.9952,41671.0
2018-07-02 13:30:00,110.42,110.74,110.4,110.52,21215.0,106.9468,107.2567,106.9274,107.0436,21215.0
2018-07-02 14:00:00,110.56,110.89,110.47,110.85,64227.0,107.0824,107.402,106.9952,107.3632,64227.0
2018-07-02 14:30:00,110.86,110.91,110.58,110.71,53581.0,107.3729,107.4213,107.1017,107.2276,53581.0
2018-07-02 15:00:00,110.69,110.92,110.48,110.85,66603.0,107.2083,107.431,107.0049,107.3632,66603.0
2018-07-02 15:30:00,110.84,111.02,110.69,110.94,90727.0,107.3535,107.5279,107.2083,107.4504,90727.0
2018-07-03 09:30:00,110.98,111.16,110.38,110.85,34129.0,107.4891,107.6635,106.908,107.3632,34129.0
2018-07-03 10:00:00,110.81,111.02,110.68,110.84,33262.0,107.3245,107.5279,107.1986,107.3535,33262.0
2018-07-03 10:30:00,110.84,111.03,110.74,110.83,31533.0,107.3535,107.5376,107.2567,107.3439,31533.0
2018-07-03 11:00:00,110.83,111.73,110.8,111.7,44731.0,107.3439,108.2155,107.3148,108.1865,44731.0
2018-07-03 11:30:00,111.69,111.88,111.37,111.76,17726.0,108.1768,108.3608,107.8669,108.2446,17726.0
2018-07-03 12:00:00,111.84,111.84,111.55,111.69,18962.0,108.3221,108.3221,108.0412,108.1768,18962.0
2018-07-03 12:30:00,111.66,111.75,111.24,111.43,51502.0,108.1478,108.2349,107.741,107.925,51502.0
2018-07-05 09:30:00,111.67,111.97,111.21,111.51,17816.0,108.1574,108.448,107.7119,108.0025,17816.0
2018-07-05 10:00:00,111.5,111.79,111.42,111.68,13492.0,107.9928,108.2737,107.9153,108.1671,13492.0
2018-07-05 10:30:00,111.73,111.73,111.25,111.33,82834.0,108.2155,108.2155,107.7506,107.8281,82834.0
2018-07-05 11:00:00,111.38,111.41,111.14,111.21,39755.0,107.8766,107.9056,107.6441,107.7119,39755.0
2018-07-05 11:30:00,111.18,111.42,111.1,111.24,20725.0,107.6828,107.9153,107.6054,107.741,20725.0
2018-07-05 12:00:00,111.23,111.46,111.22,111.35,23397.0,107.7313,107.954,107.7216,107.8475,23397.0
2018-07-05 12:30:00,111.39,111.66,111.38,111.47,56515.0,107.8862,108.1478,107.8766,107.9637,56515.0
2018-07-05 13:00:00,111.52,111.73,111.38,111.7,100979.0,108.0122,108.2155,107.8766,108.1865,100979.0
2018-07-05 13:30:00,111.68,111.68,111.43,111.43,11829.0,108.1671,108.1671,107.925,107.925,11829.0
2018-07-05 14:00:00,111.43,111.57,111.15,111.43,16385.0,107.925,108.0606,107.6538,107.925,16385.0
2018-07-05 14:30:00,111.44,111.56,111.26,111.56,33585.0,107.9347,108.0509,107.7603,108.0509,33585.0
2018-07-05 15:00:00,111.53,111.61,111.33,111.46,103308.0,108.0218,108.0993,107.8281,107.954,103308.0
2018-07-05 15:30:00,111.43,111.49,111.24,111.35,241428.0,107.925,107.9831,107.741,107.8475,241428.0
2018-07-06 09:30:00,111.5,111.83,111.03,111.25,39699.0,107.9928,108.3124,107.5376,107.7506,39699.0
2018-07-06 10:00:00,111.31,111.41,111.2,111.3,53146.0,107.8088,107.9056,107.7022,107.7991,53146.0
2018-07-06 10:30:00,111.33,111.59,111.3,111.34,59323.0,107.8281,108.08,107.7991,107.8378,59323.0
2018-07-06 11:00:00,111.33,111.43,111.17,111.37,32090.0,107.8281,107.925,107.6732,107.8669,32090.0
2018-07-06 11:30:00,111.38,111.53,111.24,111.46,26379.0,107.8766,108.0218,107.741,107.954,26379.0
2018-07-06 12:00:00,111.5,111.58,111.41,111.44,19662.0,107.9928,108.0703,107.9056,107.9347,19662.0
2018-07-06 12:30:00,111.44,111.46,111.23,111.26,8416.0,107.9347,107.954,107.7313,107.7603,8416.0
2018-07-06 13:00:00,111.28,111.53,111.28,111.49,17379.0,107.7797,108.0218,107.7797,107.9831,17379.0
2018-07-06 13:30:00,111.51,111.95,111.42,111.89,142088.0,108.0025,108.4286,107.9153,108.3705,142088.0
2018-07-06 14:00:00,111.9,112.46,111.89,112.42,71118.0,108.3802,108.9226,108.3705,108.8838,71118.0
2018-07-06 14:30:00,112.44,112.52,112.34,112.44,21340.0,108.9032,108.9807,108.8064,108.9032,21340.0
2018-07-06 15:00:00,112.44,112.61,112.33,112.54,27816.0,108.9032,109.0679,108.7967,109.0001,27816.0
2018-07-06 15:30:00,112.5,112.5,112.03,112.08,107140.0,108.9613,108.9613,108.5061,108.5545,107140.0
2018-07-09 09:30:00,112.28,113.33,112.28,113.18,28312.0,108.7482,109.7652,108.7482,109.6199,28312.0
2018-07-09 10:00:00,113.23,114.14,113.23,114.07,92944.0,109.6684,110.5497,109.6684,110.4819,92944.0
2018-07-09 10:30:00,114.11,114.5,113.92,114.44,54708.0,110.5207,110.8984,110.3367,110.8403,54708.0
2018-07-09 11:00:00,114.4,114.4,113.89,113.98,23437.0,110.8016,110.8016,110.3076,110.3948,23437.0
2018-07-09 11:30:00,113.98,114.34,113.88,114.09,50266.0,110.3948,110.7435,110.2979,110.5013,50266.0
2018-07-09 12:00:00,114.09,114.41,113.97,114.0,21641.0,110.5013,110.8113,110.3851,110.4141,21641.0
2018-07-09 12:30:00,113.99,114.16,113.91,114.1,20140.0,110.4045,110.5691,110.327,110.511,20140.0
2018-07-09 13:00:00,114.1,114.17,113.94,114.0,58792.0,110.511,110.5788,110.356,110.4141,58792.0
2018-07-09 13:30:00,114.02,114.06,113.9,114.01,88638.0,110.4335,110.4723,110.3173,110.4238,88638.0
2018-07-09 14:00:00,114.02,114.03,113.76,113.83,50059.0,110.4335,110.4432,110.1817,110.2495,50059.0
2018-07-09 14:30:00,113.84,113.91,113.52,113.63,56808.0,110.2592,110.327,109.9492,110.0558,56808.0
2018-07-09 15:00:00,113.62,113.75,113.53,113.6,58736.0,110.0461,110.172,109.9589,110.0267,58736.0
2018-07-09 15:30:00,113.61,113.92,113.61,113.84,154227.0,110.0364,110.3367,110.0364,110.2592,154227.0
2018-07-10 09:30:00,114.1,114.4,113.71,114.15,17676.0,110.511,110.8016,110.1333,110.5594,17676.0
2018-07-10 10:00:00,114.24,114.84,114.11,114.72,37604.0,110.6466,111.2277,110.5207,111.1115,37604.0
2018-07-10 10:30:00,114.74,115.24,114.73,115.06,28346.0,111.1309,111.6151,111.1212,111.4408,28346.0
2018-07-10 11:00:00,115.01,115.06,114.82,114.96,15605.0,111.3924,111.4408,111.2084,111.344,15605.0
2018-07-10 11:30:00,114.89,115.08,114.73,114.8,16862.0,111.2762,111.4602,111.1212,111.189,16862.0
2018-07-10 12:00:00,114.79,115.03,114.68,114.99,27222.0,111.1793,111.4117,111.0728,111.373,27222.0
2018-07-10 12:30:00,115.0,115.01,114.7,114.76,29235.0,111.3827,111.3924,111.0921,111.1502,29235.0
2018-07-10 13:00:00,114.72,114.87,114.7,114.79,9231.0,111.1115,111.2568,111.0921,111.1793,9231.0
2018-07-10 13:30:00,114.73,114.83,114.64,114.82,15525.0,111.1212,111.218,111.034,111.2084,15525.0
2018-07-10 14:00:00,114.84,114.91,114.71,114.77,16319.0,111.2277,111.2955,111.1018,111.1599,16319.0
2018-07-10 14:30:00,114.76,114.97,114.75,114.91,18942.0,111.1502,111.3536,111.1406,111.2955,18942.0
2018-07-10 15:00:00,114.91,115.13,114.83,115.07,33428.0,111.2955,111.5086,111.218,111.4505,33428.0
2018-07-10 15:30:00,115.09,115.36,115.04,115.23,130065.0,111.4699,111.7314,111.4214,111.6055,130065.0
2018-07-11 09:30:00,115.11,115.15,114.5,115.11,14211.0,111.4892,111.528,110.8984,111.4892,14211.0
2018-07-11 10:00:00,115.1,115.31,115.05,115.26,13100.0,111.4795,111.6829,111.4311,111.6345,13100.0
2018-07-11 10:30:00,115.29,115.47,115.15,115.38,16090.0,111.6636,111.8379,111.528,111.7507,16090.0
2018-07-11 11:00:00,115.37,115.5,115.2,115.23,17761.0,111.7411,111.867,111.5764,111.6055,17761.0
2018-07-11 11:30:00,115.19,115.28,114.98,114.98,31168.0,111.5667,111.6539,111.3633,111.3633,31168.0
2018-07-11 12:00:00,114.98,115.0,114.88,114.97,8340.0,111.3633,111.3827,111.2665,111.3536,8340.0
2018-07-11 12:30:00,114.98,115.0,114.73,114.76,10724.0,111.3633,111.3827,111.1212,111.1502,10724.0
2018-07-11 13:00:00,114.77,114.95,114.74,114.92,7644.0,111.1599,111.3343,111.1309,111.3052,7644.0
2018-07-11 13:30:00,114.96,115.0,114.68,114.71,38296.0,111.344,111.3827,111.0728,111.1018,38296.0
2018-07-11 14:00:00,114.7,114.81,114.68,114.72,8183.0,111.0921,111.1987,111.0728,111.1115,8183.0
2018-07-11 14:30:00,114.73,114.99,114.73,114.92,19567.0,111.1212,111.373,111.1212,111.3052,19567.0
2018-07-11 15:00:00,114.9,114.9,114.74,114.82,28671.0,111.2858,111.2858,111.1309,111.2084,28671.0
2018-07-11 15:30:00,114.84,115.12,114.82,114.83,113909.0,111.2277,111.4989,111.2084,111.218,113909.0
2018-07-12 09:30:00,115.59,115.59,114.97,115.14,39812.0,111.9541,111.9541,111.3536,111.5183,39812.0
2018-07-12 10:00:00,115.14,115.97,115.13,115.62,112792.0,111.5183,112.3222,111.5086,111.9832,112792.0
2018-07-12 10:30:00,115.65,115.65,115.14,115.22,16632.0,112.0122,112.0122,111.5183,111.5958,16632.0
2018-07-12 11:00:00,115.23,115.25,114.75,114.81,18594.0,111.6055,111.6248,111.1406,111.1987,18594.0
2018-07-12 11:30:00,114.82,114.92,114.76,114.84,21941.0,111.2084,111.3052,111.1502,111.2277,21941.0
2018-07-12 12:00:00,114.85,114.92,114.77,114.88,18205.0,111.2374,111.3052,111.1599,111.2665,18205.0
2018-07-12 12:30:00,114.92,115.21,114.71,115.16,37094.0,111.3052,111.5861,111.1018,111.5377,37094.0
2018-07-12 13:00:00,115.18,115.24,114.98,115.05,14509.0,111.557,111.6151,111.3633,111.4311,14509.0
2018-07-12 13:30:00,115.05,115.05,114.77,114.79,17592.0,111.4311,111.4311,111.1599,111.1793,17592.0
2018-07-12 14:00:00,114.8,114.86,114.59,114.61,39454.0,111.189,111.2471,110.9856,111.005,39454.0
2018-07-12 14:30:00,114.63,114.65,114.22,114.32,26428.0,111.0243,111.0437,110.6272,110.7241,26428.0
2018-07-12 15:00:00,114.28,114.58,114.28,114.45,21385.0,110.6853,110.9759,110.6853,110.85,21385.0
2018-07-12 15:30:00,114.44,114.55,114.39,114.52,59663.0,110.8403,110.9468,110.7919,110.9178,59663.0
2018-07-13 09:30:00,114.69,115.3,114.44,115.28,29379.0,111.0824,111.6733,110.8403,111.6539,29379.0
2018-07-13 10:00:00,115.32,115.42,115.16,115.27,24735.0,111.6926,111.7895,111.5377,111.6442,24735.0
2018-07-13 10:30:00,115.3,115.37,114.9,114.98,150155.0,111.6733,111.7411,111.2858,111.3633,150155.0
2018-07-13 11:00:00,115.01,115.01,114.85,114.9,21974.0,111.3924,111.3924,111.2374,111.2858,21974.0
2018-07-13 11:30:00,114.9,114.9,114.55,114.75,9160.0,111.2858,111.2858,110.9468,111.1406,9160.0
2018-07-13 12:00:00,114.76,114.88,114.65,114.69,10515.0,111.1502,111.2665,111.0437,111.0824,10515.0
2018-07-13 12:30:00,114.69,114.88,114.67,114.86,6728.0,111.0824,111.2665,111.0631,111.2471,6728.0
2018-07-13 13:00:00,114.88,114.94,114.75,114.83,8369.0,111.2665,111.3246,111.1406,111.218,8369.0
2018-07-13 13:30:00,114.86,114.87,114.71,114.77,11959.0,111.2471,111.2568,111.1018,111.1599,11959.0
2018-07-13 14:00:00,114.79,114.83,114.7,114.76,52644.0,111.1793,111.218,111.0921,111.1502,52644.0
2018-07-13 14:30:00,114.79,114.8,114.71,114.78,24746.0,111.1793,111.189,111.1018,111.1696,24746.0
2018-07-13 15:00:00,114.79,114.79,114.63,114.71,23092.0,111.1793,111.1793,111.0243,111.1018,23092.0
2018-07-13 15:30:00,114.74,114.75,114.62,114.73,105718.0,111.1309,111.1406,111.0146,111.1212,105718.0
2018-07-16 09:30:00,114.99,114.99,114.37,114.37,6555.0,111.373,111.373,110.7725,110.7725,6555.0
2018-07-16 10:00:00,114.48,114.67,114.46,114.57,12644.0,110.879,111.0631,110.8597,110.9662,12644.0
2018-07-16 10:30:00,114.58,114.68,114.45,114.46,28591.0,110.9759,111.0728,110.85,110.8597,28591.0
2018-07-16 11:00:00,114.42,114.6,114.42,114.58,18497.0,110.8209,110.9953,110.8209,110.9759,18497.0
2018-07-16 11:30:00,114.61,114.79,114.52,114.6,35235.0,111.005,111.1793,110.9178,110.9953,35235.0
2018-07-16 12:00:00,114.68,114.88,114.57,114.71,80847.0,111.0728,111.2665,110.9662,111.1018,80847.0
2018-07-16 12:30:00,114.76,114.77,114.69,114.69,12033.0,111.1502,111.1599,111.0824,111.0824,12033.0
2018-07-16 13:00:00,114.7,114.8,114.65,114.77,14219.0,111.0921,111.189,111.0437,111.1599,14219.0
2018-07-16 13:30:00,114.77,114.92,114.75,114.83,28493.0,111.1599,111.3052,111.1406,111.218,28493.0
2018-07-16 14:00:00,114.83,115.03,114.75,114.99,35744.0,111.218,111.4117,111.1406,111.373,35744.0
2018-07-16 14:30:00,114.97,115.0,114.69,114.75,18505.0,111.3536,111.3827,111.0824,111.1406,18505.0
2018-07-16 15:00:00,114.75,114.79,114.57,114.67,31534.0,111.1406,111.1793,110.9662,111.0631,31534.0
2018-07-16 15:30:00,114.69,114.77,114.61,114.7,185162.0,111.0824,111.1599,111.005,111.0921,185162.0
2018-07-17 09:30:00,114.61,115.3,114.01,115.2,12054.0,111.005,111.6733,110.4238,111.5764,12054.0
2018-07-17 10:00:00,115.16,115.24,114.82,115.06,37695.0,111.5377,111.6151,111.2084,111.4408,37695.0
2018-07-17 10:30:00,115.0,115.11,114.69,114.73,13117.0,111.3827,111.4892,111.0824,111.1212,13117.0
2018-07-17 11:00:00,114.67,114.9,114.66,114.83,10389.0,111.0631,111.2858,111.0534,111.218,10389.0
2018-07-17 11:30:00,114.85,115.06,114.78,114.98,30330.0,111.2374,111.4408,111.1696,111.3633,30330.0
2018-07-17 12:00:00,114.98,115.06,114.87,114.9,31706.0,111.3633,111.4408,111.2568,111.2858,31706.0
2018-07-17 12:30:00,114.9,115.07,114.78,115.07,13840.0,111.2858,111.4505,111.1696,111.4505,13840.0
2018-07-17 13:00:00,115.04,115.05,114.86,114.9,9840.0,111.4214,111.4311,111.2471,111.2858,9840.0
2018-07-17 13:30:00,114.94,115.05,114.84,115.05,9619.0,111.3246,111.4311,111.2277,111.4311,9619.0
2018-07-17 14:00:00,115.04,115.08,114.89,115.03,11892.0,111.4214,111.4602,111.2762,111.4117,11892.0
2018-07-17 14:30:00,115.01,115.2,115.0,115.07,34834.0,111.3924,111.5764,111.3827,111.4505,34834.0
2018-07-17 15:00:00,115.12,115.18,114.95,115.04,30710.0,111.4989,111.557,111.3343,111.4214,30710.0
2018-07-17 15:30:00,114.97,115.07,114.91,114.98,54675.0,111.3536,111.4505,111.2955,111.3633,54675.0
2018-07-18 09:30:00,113.1,113.91,112.5,112.95,54569.0,109.5425,110.327,108.9613,109.3972,54569.0
2018-07-18 10:00:00,112.95,113.54,112.85,113.54,41235.0,109.3972,109.9686,109.3003,109.9686,41235.0
2018-07-18 10:30:00,113.54,113.72,113.52,113.72,24447.0,109.9686,110.143,109.9492,110.143,24447.0
2018-07-18 11:00:00,113.76,114.03,113.7,114.03,17626.0,110.1817,110.4432,110.1236,110.4432,17626.0
2018-07-18 11:30:00,114.03,114.06,113.73,113.94,15130.0,110.4432,110.4723,110.1526,110.356,15130.0
2018-07-18 12:00:00,113.96,113.96,113.69,113.76,19963.0,110.3754,110.3754,110.1139,110.1817,19963.0
2018-07-18 12:30:00,113.75,113.83,113.65,113.66,14518.0,110.172,110.2495,110.0752,110.0848,14518.0
2018-07-18 13:00:00,113.71,113.74,113.37,113.39,20845.0,110.1333,110.1623,109.804,109.8233,20845.0
2018-07-18 13:30:00,113.39,113.4,113.18,113.24,17891.0,109.8233,109.833,109.6199,109.6781,17891.0
2018-07-18 14:00:00,113.23,113.23,112.82,112.89,29110.0,109.6684,109.6684,109.2713,109.3391,29110.0
2018-07-18 14:30:00,112.9,112.93,112.71,112.71,20879.0,109.3487,109.3778,109.1647,109.1647,20879.0
2018-07-18 15:00:00,112.72,112.74,112.56,112.56,41743.0,109.1744,109.1938,109.0194,109.0194,41743.0
2018-07-18 15:30:00,112.55,112.81,112.47,112.7,119683.0,109.0098,109.2616,108.9323,109.155,119683.0
2018-07-19 09:30:00,112.42,112.72,111.67,112.2,27384.0,108.8838,109.1744,108.1574,108.6708,27384.0
2018-07-19 10:00:00,112.17,112.67,112.16,112.67,16190.0,108.6417,109.126,108.632,109.126,16190.0
2018-07-19 10:30:00,112.69,113.05,112.61,112.98,25461.0,109.1454,109.494,109.0679,109.4262,25461.0
2018-07-19 11:00:00,112.96,113.13,112.82,112.91,17339.0,109.4069,109.5715,109.2713,109.3584,17339.0
2018-07-19 11:30:00,112.96,113.5,112.96,113.46,16748.0,109.4069,109.9299,109.4069,109.8911,16748.0
2018-07-19 12:00:00,113.49,113.67,113.39,113.56,15887.0,109.9202,110.0945,109.8233,109.988,15887.0
2018-07-19 12:30:00,113.57,113.57,113.16,113.17,18137.0,109.9977,109.9977,109.6006,109.6103,18137.0
2018-07-19 13:00:00,113.19,113.23,112.92,113.03,28941.0,109.6296,109.6684,109.3681,109.4747,28941.0
2018-07-19 13:30:00,113.03,113.05,112.92,113.0,18329.0,109.4747,109.494,109.3681,109.4456,18329.0
2018-07-19 14:00:00,113.01,113.17,113.0,113.09,32254.0,109.4553,109.6103,109.4456,109.5328,32254.0
2018-07-19 14:30:00,113.07,113.09,112.87,112.89,18115.0,109.5134,109.5328,109.3197,109.3391,18115.0
2018-07-19 15:00:00,112.85,113.04,112.84,112.9,24868.0,109.3003,109.4843,109.2906,109.3487,24868.0
2018-07-19 15:30:00,112.84,112.98,112.7,112.77,90900.0,109.2906,109.4262,109.155,109.2228,90900.0
2018-07-20 09:30:00,112.42,112.6,111.79,112.13,36582.0,108.8838,109.0582,108.2737,108.603,36582.0
2018-07-20 10:00:00,112.21,112.48,111.99,112.46,24298.0,108.6805,108.942,108.4674,108.9226,24298.0
2018-07-20 10:30:00,112.49,112.74,112.45,112.64,20777.0,108.9516,109.1938,108.9129,109.0969,20777.0
2018-07-20 11:00:00,112.64,112.86,112.58,112.76,14211.0,109.0969,109.31,109.0388,109.2132,14211.0
2018-07-20 11:30:00,112.77,112.99,112.74,112.78,14935.0,109.2228,109.4359,109.1938,109.2325,14935.0
2018-07-20 12:00:00,112.83,113.08,112.82,113.05,12043.0,109.2809,109.5231,109.2713,109.494,12043.0
2018-07-20 12:30:00,113.02,113.05,112.83,112.83,12551.0,109.465,109.494,109.2809,109.2809,12551.0
2018-07-20 13:00:00,112.78,112.88,112.76,112.81,12756.0,109.2325,109.3294,109.2132,109.2616,12756.0
2018-07-20 13:30:00,112.78,112.94,112.74,112.92,55518.0,109.2325,109.3875,109.1938,109.3681,55518.0
2018-07-20 14:00:00,112.91,112.98,112.77,112.85,22090.0,109.3584,109.4262,109.2228,109.3003,22090.0
2018-07-20 14:30:00,112.92,112.92,112.75,112.85,15303.0,109.3681,109.3681,109.2035,109.3003,15303.0
2018-07-20 15:00:00,112.87,112.87,112.58,112.59,23773.0,109.3197,109.3197,109.0388,109.0485,23773.0
2018-07-20 15:30:00,112.57,112.72,112.55,112.66,58542.0,109.0291,109.1744,109.0098,109.1163,58542.0
2018-07-23 09:30:00,115.0,115.66,113.42,115.19,96458.0,111.3827,112.0219,109.8524,111.5667,96458.0
2018-07-23 10:00:00,115.2,115.64,115.16,115.62,54691.0,111.5764,112.0026,111.5377,111.9832,54691.0
2018-07-23 10:30:00,115.66,115.97,115.66,115.81,44353.0,112.0219,112.3222,112.0219,112.1672,44353.0
2018-07-23 11:00:00,115.85,115.88,115.59,115.62,21007.0,112.206,112.235,111.9541,111.9832,21007.0
2018-07-23 11:30:00,115.61,115.83,115.51,115.73,32490.0,111.9735,112.1866,111.8766,112.0897,32490.0
2018-07-23 12:00:00,115.71,115.97,115.56,115.95,98659.0,112.0704,112.3222,111.9251,112.3028,98659.0
2018-07-23 12:30:00,115.94,116.53,115.94,116.48,54045.0,112.2931,112.8646,112.2931,112.8161,54045.0
2018-07-23 13:00:00,116.5,116.6,116.43,116.59,33709.0,112.8355,112.9324,112.7677,112.9227,33709.0
2018-07-23 13:30:00,116.61,116.65,116.42,116.53,19275.0,112.942,112.9808,112.758,112.8646,19275.0
2018-07-23 14:00:00,116.55,116.55,116.24,116.24,21420.0,112.8839,112.8839,112.5837,112.5837,21420.0
2018-07-23 14:30:00,116.22,116.25,115.57,115.6,49545.0,112.5643,112.5934,111.9348,111.9638,49545.0
2018-07-23 15:00:00,115.63,115.7,115.46,115.6,34904.0,111.9929,112.0607,111.8282,111.9638,34904.0
2018-07-23 15:30:00,115.6,115.6,115.34,115.51,94409.0,111.9638,111.9638,111.712,111.8766,94409.0
2018-07-24 09:30:00,115.26,115.26,114.18,114.57,36936.0,111.6345,111.6345,110.5885,110.9662,36936.0
2018-07-24 10:00:00,114.62,115.08,114.62,115.06,27691.0,111.0146,111.4602,111.0146,111.4408,27691.0
2018-07-24 10:30:00,115.06,115.09,114.57,114.76,23408.0,111.4408,111.4699,110.9662,111.1502,23408.0
2018-07-24 11:00:00,114.75,114.92,114.48,114.92,25885.0,111.1406,111.3052,110.879,111.3052,25885.0
2018-07-24 11:30:00,114.92,115.22,114.89,115.22,33561.0,111.3052,111.5958,111.2762,111.5958,33561.0
2018-07-24 12:00:00,115.22,115.28,115.05,115.19,35747.0,111.5958,111.6539,111.4311,111.5667,35747.0
2018-07-24 12:30:00,115.2,115.35,115.19,115.27,30910.0,111.5764,111.7217,111.5667,111.6442,30910.0
2018-07-24 13:00:00,115.27,115.4,115.01,115.01,18166.0,111.6442,111.7701,111.3924,111.3924,18166.0
2018-07-24 13:30:00,114.95,114.99,114.8,114.81,14525.0,111.3343,111.373,111.189,111.1987,14525.0
2018-07-24 14:00:00,114.8,114.8,114.6,114.69,26010.0,111.189,111.189,110.9953,111.0824,26010.0
2018-07-24 14:30:00,114.68,114.72,114.55,114.65,26501.0,111.0728,111.1115,110.9468,111.0437,26501.0
2018-07-24 15:00:00,114.66,114.71,114.58,114.6,48357.0,111.0534,111.1018,110.9759,110.9953,48357.0
2018-07-24 15:30:00,114.6,114.63,114.19,114.33,179137.0,110.9953,111.0243,110.5982,110.7338,179137.0
2018-07-25 09:30:00,115.34,117.37,114.33,116.97,118493.0,111.712,113.6781,110.7338,113.2907,118493.0
2018-07-25 10:00:00,116.96,117.51,116.65,117.51,142754.0,113.281,113.8137,112.9808,113.8137,142754.0
2018-07-25 10:30:00,117.45,117.84,117.13,117.63,67095.0,113.7556,114.1334,113.4457,113.93,67095.0
2018-07-25 11:00:00,117.65,117.81,117.24,117.33,76946.0,113.9493,114.1043,113.5522,113.6394,76946.0
2018-07-25 11:30:00,117.32,117.79,117.23,117.73,50634.0,113.6297,114.0849,113.5425,114.0268,50634.0
2018-07-25 12:00:00,117.73,118.56,117.71,118.32,132644.0,114.0268,114.8307,114.0074,114.5983,132644.0
2018-07-25 12:30:00,118.32,118.49,118.08,118.25,73834.0,114.5983,114.7629,114.3658,114.5305,73834.0
2018-07-25 13:00:00,118.27,118.27,117.7,117.76,34073.0,114.5498,114.5498,113.9978,114.0559,34073.0
2018-07-25 13:30:00,117.73,118.28,117.71,118.13,52435.0,114.0268,114.5595,114.0074,114.4142,52435.0
2018-07-25 14:00:00,118.09,118.23,117.89,118.22,52997.0,114.3755,114.5111,114.1818,114.5014,52997.0
2018-07-25 14:30:00,118.21,118.22,117.31,117.61,81500.0,114.4917,114.5014,113.62,113.9106,81500.0
2018-07-25 15:00:00,117.63,117.95,117.6,117.69,71197.0,113.93,114.2399,113.9009,113.9881,71197.0
2018-07-25 15:30:00,117.68,118.39,117.53,118.19,195351.0,113.9784,114.6661,113.8331,114.4724,195351.0
2018-07-26 09:30:00,118.47,122.77,117.15,121.83,217560.0,114.7435,118.9083,113.4651,117.9979,217560.0
2018-07-26 10:00:00,121.83,123.23,120.85,122.23,203561.0,117.9979,119.3538,117.0487,118.3853,203561.0
2018-07-26 10:30:00,122.16,123.73,121.92,123.19,183418.0,118.3175,119.8381,118.085,119.3151,183418.0
2018-07-26 11:00:00,123.19,123.59,122.62,123.26,68330.0,119.3151,119.7025,118.763,119.3829,68330.0
2018-07-26 11:30:00,123.3,124.23,123.17,123.99,59173.0,119.4216,120.3224,119.2957,120.0899,59173.0
2018-07-26 12:00:00,124.01,124.93,124.0,124.9,54934.0,120.1093,121.0003,120.0996,120.9713,54934.0
2018-07-26 12:30:00,124.87,125.25,124.22,125.17,69586.0,120.9422,121.3103,120.3127,121.2328,69586.0
2018-07-26 13:00:00,125.08,126.5,125.0,125.48,101161.0,121.1456,122.521,121.0681,121.533,101161.0
2018-07-26 13:30:00,125.51,125.99,125.33,125.34,66962.0,121.5621,122.027,121.3878,121.3974,66962.0
2018-07-26 14:00:00,125.31,125.57,125.04,125.15,139837.0,121.3684,121.6202,121.1069,121.2134,139837.0
2018-07-26 14:30:00,125.15,126.24,124.48,124.81,180147.0,121.2134,122.2691,120.5645,120.8841,180147.0
2018-07-26 15:00:00,124.85,125.93,124.76,125.52,94444.0,120.9229,121.9689,120.8357,121.5718,94444.0
2018-07-26 15:30:00,125.51,125.52,124.9,124.92,336391.0,121.5621,121.5718,120.9713,120.9907,336391.0
2018-07-27 09:30:00,125.28,125.61,123.35,124.52,113663.0,121.3393,121.659,119.47,120.6032,113663.0
2018-07-27 10:00:00,124.51,125.06,124.38,124.64,60822.0,120.5936,121.1263,120.4676,120.7195,60822.0
2018-07-27 10:30:00,124.66,124.86,123.23,123.66,74793.0,120.7388,120.9325,119.3538,119.7703,74793.0
2018-07-27 11:00:00,123.66,123.91,123.59,123.76,42399.0,119.7703,120.0124,119.7025,119.8671,42399.0
2018-07-27 11:30:00,123.78,123.94,123.71,123.86,27467.0,119.8865,120.0415,119.8187,119.964,27467.0
2018-07-27 12:00:00,123.81,123.93,123.77,123.84,17994.0,119.9156,120.0318,119.8768,119.9446,17994.0
2018-07-27 12:30:00,123.84,123.91,123.72,123.77,15637.0,119.9446,120.0124,119.8284,119.8768,15637.0
2018-07-27 13:00:00,123.77,124.24,123.68,124.24,45326.0,119.8768,120.332,119.7897,120.332,45326.0
2018-07-27 13:30:00,124.22,124.26,124.06,124.25,35160.0,120.3127,120.3514,120.1577,120.3417,35160.0
2018-07-27 14:00:00,124.26,124.49,124.18,124.22,69264.0,120.3514,120.5742,120.2739,120.3127,69264.0
2018-07-27 14:30:00,124.21,124.59,124.21,124.55,62074.0,120.303,120.671,120.303,120.6323,62074.0
2018-07-27 15:00:00,124.55,125.0,124.55,124.91,63152.0,120.6323,121.0681,120.6323,120.981,63152.0
2018-07-27 15:30:00,124.92,125.02,124.72,124.99,201372.0,120.9907,121.0875,120.797,121.0585,201372.0
2018-07-30 09:30:00,124.97,126.4,124.92,125.65,45889.0,121.0391,122.4241,120.9907,121.6977,45889.0
2018-07-30 10:00:00,125.6,125.81,125.18,125.77,58241.0,121.6493,121.8527,121.2425,121.8139,58241.0
2018-07-30 10:30:00,125.77,125.77,125.29,125.52,52556.0,121.8139,121.8139,121.349,121.5718,52556.0
2018-07-30 11:00:00,125.52,125.52,125.05,125.23,46019.0,121.5718,121.5718,121.1166,121.2909,46019.0
2018-07-30 11:30:00,125.21,125.31,124.94,125.17,37273.0,121.2715,121.3684,121.01,121.2328,37273.0
2018-07-30 12:00:00,125.17,125.17,124.9,124.98,30175.0,121.2328,121.2328,120.9713,121.0488,30175.0
2018-07-30 12:30:00,124.95,125.05,124.82,124.93,21513.0,121.0197,121.1166,120.8938,121.0003,21513.0
2018-07-30 13:00:00,124.89,125.05,124.84,124.91,16142.0,120.9616,121.1166,120.9132,120.981,16142.0
2018-07-30 13:30:00,124.98,125.23,124.95,125.08,55485.0,121.0488,121.2909,121.0197,121.1456,55485.0
2018-07-30 14:00:00,125.11,125.11,124.88,124.9,25597.0,121.1747,121.1747,120.9519,120.9713,25597.0
2018-07-30 14:30:00,124.9,125.08,124.86,125.03,42242.0,120.9713,121.1456,120.9325,121.0972,42242.0
2018-07-30 15:00:00,125.02,125.06,124.94,124.97,34842.0,121.0875,121.1263,121.01,121.0391,34842.0
2018-07-30 15:30:00,124.94,125.02,124.78,124.96,141848.0,121.01,121.0875,120.8551,121.0294,141848.0
2018-07-31 09:30:00,125.02,125.13,124.13,124.26,33906.0,121.0875,121.1941,120.2255,120.3514,33906.0
2018-07-31 10:00:00,124.23,124.25,123.94,124.03,45095.0,120.3224,120.3417,120.0415,120.1287,45095.0
2018-07-31 10:30:00,124.01,124.06,123.58,123.65,48788.0,120.1093,120.1577,119.6928,119.7606,48788.0
2018-07-31 11:00:00,123.68,123.69,122.38,122.57,111116.0,119.7897,119.7993,118.5306,118.7146,111116.0
2018-07-31 11:30:00,122.57,122.61,121.19,121.23,84791.0,118.7146,118.7533,117.378,117.4167,84791.0
2018-07-31 12:00:00,121.25,121.29,121.03,121.08,33529.0,117.4361,117.4748,117.223,117.2714,33529.0
2018-07-31 12:30:00,121.09,121.29,120.95,121.29,59792.0,117.2811,117.4748,117.1455,117.4748,59792.0
2018-07-31 13:00:00,121.3,121.35,120.62,120.67,54928.0,117.4845,117.533,116.8259,116.8743,54928.0
2018-07-31 13:30:00,120.61,120.87,120.35,120.37,43604.0,116.8162,117.0681,116.5644,116.5838,43604.0
2018-07-31 14:00:00,120.39,120.92,120.24,120.88,38949.0,116.6032,117.1165,116.4579,117.0777,38949.0
2018-07-31 14:30:00,120.88,121.26,120.84,121.05,27335.0,117.0777,117.4458,117.039,117.2424,27335.0
2018-07-31 15:00:00,121.07,121.43,121.01,121.43,37861.0,117.2618,117.6104,117.2036,117.6104,37861.0
2018-07-31 15:30:00,121.4,122.31,121.39,122.1,155237.0,117.5814,118.4628,117.5717,118.2594,155237.0
2018-08-01 09:30:00,119.96,122.25,119.12,122.24,122790.0,116.1867,118.4046,115.3731,118.395,122790.0
2018-08-01 10:00:00,122.18,122.61,121.46,121.46,31215.0,118.3368,118.7533,117.6395,117.6395,31215.0
2018-08-01 10:30:00,121.47,121.61,121.22,121.43,39833.0,117.6492,117.7848,117.407,117.6104,39833.0
2018-08-01 11:00:00,121.46,121.86,121.4,121.58,28324.0,117.6395,118.0269,117.5814,117.7557,28324.0
2018-08-01 11:30:00,121.63,121.78,121.44,121.48,23568.0,117.8041,117.9494,117.6201,117.6589,23568.0
2018-08-01 12:00:00,121.43,121.46,120.66,120.73,21539.0,117.6104,117.6395,116.8647,116.9325,21539.0
2018-08-01 12:30:00,120.74,120.84,120.55,120.6,16552.0,116.9421,117.039,116.7581,116.8065,16552.0
2018-08-01 13:00:00,120.59,120.91,120.56,120.89,14244.0,116.7969,117.1068,116.7678,117.0874,14244.0
2018-08-01 13:30:00,120.89,120.9,120.74,120.82,28362.0,117.0874,117.0971,116.9421,117.0196,28362.0
2018-08-01 14:00:00,120.79,120.83,120.28,120.51,33933.0,116.9906,117.0293,116.4966,116.7194,33933.0
2018-08-01 14:30:00,120.51,121.14,120.51,121.09,69141.0,116.7194,117.3296,116.7194,117.2811,69141.0
2018-08-01 15:00:00,121.13,121.46,120.89,121.46,78367.0,117.3199,117.6395,117.0874,117.6395,78367.0
2018-08-01 15:30:00,121.46,121.75,121.42,121.42,139289.0,117.6395,117.9204,117.6008,117.6008,139289.0
2018-08-02 09:30:00,121.0,122.27,120.67,121.68,41235.0,117.194,118.424,116.8743,117.8526,41235.0
2018-08-02 10:00:00,121.69,122.27,121.64,122.05,30719.0,117.8623,118.424,117.8138,118.2109,30719.0
2018-08-02 10:30:00,122.11,122.21,121.82,122.07,32275.0,118.269,118.3659,117.9882,118.2303,32275.0
2018-08-02 11:00:00,122.08,122.55,121.91,122.54,53011.0,118.24,118.6952,118.0753,118.6855,53011.0
2018-08-02 11:30:00,122.55,122.77,122.26,122.3,57086.0,118.6952,118.9083,118.4143,118.4531,57086.0
2018-08-02 12:00:00,122.3,122.45,122.12,122.21,53597.0,118.4531,118.5984,118.2787,118.3659,53597.0
2018-08-02 12:30:00,122.22,122.22,122.08,122.1,26080.0,118.3756,118.3756,118.24,118.2594,26080.0
2018-08-02 13:00:00,122.09,122.12,122.02,122.06,9879.0,118.2497,118.2787,118.1819,118.2206,9879.0
2018-08-02 13:30:00,122.08,122.17,121.96,122.16,38341.0,118.24,118.3272,118.1238,118.3175,38341.0
2018-08-02 14:00:00,122.15,122.3,122.06,122.29,28094.0,118.3078,118.4531,118.2206,118.4434,28094.0
2018-08-02 14:30:00,122.29,122.35,122.25,122.33,20394.0,118.4434,118.5015,118.4046,118.4821,20394.0
2018-08-02 15:00:00,122.34,122.5,122.33,122.5,23952.0,118.4918,118.6468,118.4821,118.6468,23952.0
2018-08-02 15:30:00,122.5,122.68,122.35,122.61,86498.0,118.6468,118.8211,118.5015,118.7533,86498.0
2018-08-03 09:30:00,122.53,123.03,122.23,122.77,41034.0,118.6758,119.1601,118.3853,118.9083,41034.0
2018-08-03 10:00:00,122.76,122.9,122.35,122.73,69435.0,118.8986,119.0342,118.5015,118.8695,69435.0
2018-08-03 10:30:00,122.76,123.12,122.63,123.1,30289.0,118.8986,119.2473,118.7727,119.2279,30289.0
2018-08-03 11:00:00,123.13,123.4,123.05,123.17,23117.0,119.257,119.5185,119.1795,119.2957,23117.0
2018-08-03 11:30:00,123.17,123.33,123.0,123.0,23329.0,119.2957,119.4507,119.1311,119.1311,23329.0
2018-08-03 12:00:00,123.01,123.19,122.89,123.15,24399.0,119.1407,119.3151,119.0245,119.2763,24399.0
2018-08-03 12:30:00,123.2,123.36,123.04,123.07,34184.0,119.3248,119.4797,119.1698,119.1989,34184.0
2018-08-03 13:00:00,123.07,123.41,123.01,123.4,14347.0,119.1989,119.5282,119.1407,119.5185,14347.0
2018-08-03 13:30:00,123.44,123.46,123.32,123.37,19200.0,119.5572,119.5766,119.441,119.4894,19200.0
2018-08-03 14:00:00,123.38,123.57,123.36,123.42,23249.0,119.4991,119.6831,119.4797,119.5378,23249.0
2018-08-03 14:30:00,123.43,123.83,123.42,123.74,19772.0,119.5475,119.9349,119.5378,119.8478,19772.0
2018-08-03 15:00:00,123.76,123.94,123.65,123.86,38647.0,119.8671,120.0415,119.7606,119.964,38647.0
2018-08-03 15:30:00,123.87,124.22,123.84,124.18,152901.0,119.9737,120.3127,119.9446,120.2739,152901.0
2018-08-06 09:30:00,123.82,125.15,123.27,124.81,59192.0,119.9253,121.2134,119.3926,120.8841,59192.0
2018-08-06 10:00:00,124.81,124.84,124.43,124.43,46350.0,120.8841,120.9132,120.5161,120.5161,46350.0
2018-08-06 10:30:00,124.45,125.25,124.39,125.15,92535.0,120.5354,121.3103,120.4773,121.2134,92535.0
2018-08-06 11:00:00,125.11,125.11,124.6,124.6,24888.0,121.1747,121.1747,120.6807,120.6807,24888.0
2018-08-06 11:30:00,124.56,125.1,124.53,124.84,27968.0,120.642,121.165,120.6129,120.9132,27968.0
2018-08-06 12:00:00,124.83,124.93,124.7,124.89,18410.0,120.9035,121.0003,120.7776,120.9616,18410.0
2018-08-06 12:30:00,124.85,124.91,124.77,124.89,19991.0,120.9229,120.981,120.8454,120.9616,19991.0
2018-08-06 13:00:00,124.92,125.03,124.83,124.88,21735.0,120.9907,121.0972,120.9035,120.9519,21735.0
2018-08-06 13:30:00,124.86,124.86,124.44,124.59,19885.0,120.9325,120.9325,120.5258,120.671,19885.0
2018-08-06 14:00:00,124.63,124.89,124.55,124.78,22855.0,120.7098,120.9616,120.6323,120.8551,22855.0
2018-08-06 14:30:00,124.76,124.79,124.67,124.69,28832.0,120.8357,120.8647,120.7485,120.7679,28832.0
2018-08-06 15:00:00,124.69,124.79,124.44,124.7,33597.0,120.7679,120.8647,120.5258,120.7776,33597.0
2018-08-06 15:30:00,124.7,124.72,124.26,124.36,95729.0,120.7776,120.797,120.3514,120.4483,95729.0
2018-08-07 09:30:00,124.0,124.93,123.48,124.39,34190.0,120.0996,121.0003,119.596,120.4773,34190.0
2018-08-07 10:00:00,124.3,124.41,123.73,123.97,39879.0,120.3902,120.4967,119.8381,120.0705,39879.0
2018-08-07 10:30:00,123.96,124.45,123.85,124.45,16332.0,120.0609,120.5354,119.9543,120.5354,16332.0
2018-08-07 11:00:00,124.43,124.59,124.31,124.36,60116.0,120.5161,120.671,120.3998,120.4483,60116.0
2018-08-07 11:30:00,124.31,124.59,124.29,124.32,16558.0,120.3998,120.671,120.3805,120.4095,16558.0
2018-08-07 12:00:00,124.31,124.71,124.3,124.65,13954.0,120.3998,120.7873,120.3902,120.7292,13954.0
2018-08-07 12:30:00,124.65,124.65,124.47,124.5,13974.0,120.7292,120.7292,120.5548,120.5839,13974.0
2018-08-07 13:00:00,124.51,124.77,124.51,124.76,17792.0,120.5936,120.8454,120.5936,120.8357,17792.0
2018-08-07 13:30:00,124.77,124.77,124.57,124.71,22868.0,120.8454,120.8454,120.6517,120.7873,22868.0
2018-08-07 14:00:00,124.7,124.71,124.59,124.63,16243.0,120.7776,120.7873,120.671,120.7098,16243.0
2018-08-07 14:30:00,124.64,124.76,124.62,124.7,21029.0,120.7195,120.8357,120.7001,120.7776,21029.0
2018-08-07 15:00:00,124.7,124.91,124.63,124.74,29271.0,120.7776,120.981,120.7098,120.8163,29271.0
2018-08-07 15:30:00,124.73,124.84,124.68,124.74,102035.0,120.8066,120.9132,120.7582,120.8163,102035.0
2018-08-08 09:30:00,125.14,125.47,124.32,124.4,18823.0,121.2037,121.5234,120.4095,120.487,18823.0
2018-08-08 10:00:00,124.27,124.43,124.04,124.31,30068.0,120.3611,120.5161,120.1383,120.3998,30068.0
2018-08-08 10:30:00,124.37,124.51,124.21,124.28,10074.0,120.458,120.5936,120.303,120.3708,10074.0
2018-08-08 11:00:00,124.28,124.36,124.04,124.12,24527.0,120.3708,120.4483,120.1383,120.2158,24527.0
2018-08-08 11:30:00,124.11,124.11,123.74,123.83,8749.0,120.2061,120.2061,119.8478,119.9349,8749.0
2018-08-08 12:00:00,123.88,123.94,123.49,123.56,9859.0,119.9834,120.0415,119.6056,119.6734,9859.0
2018-08-08 12:30:00,123.55,123.62,123.33,123.33,13241.0,119.6638,119.7316,119.4507,119.4507,13241.0
2018-08-08 13:00:00,123.29,123.51,123.22,123.4,7793.0,119.4119,119.625,119.3441,119.5185,7793.0
2018-08-08 13:30:00,123.4,123.44,123.02,123.03,15461.0,119.5185,119.5572,119.1504,119.1601,15461.0
2018-08-08 14:00:00,123.09,123.23,123.09,123.15,14099.0,119.2182,119.3538,119.2182,119.2763,14099.0
2018-08-08 14:30:00,123.18,123.27,123.13,123.14,21381.0,119.3054,119.3926,119.257,119.2666,21381.0
2018-08-08 15:00:00,123.19,123.19,122.85,122.94,31070.0,119.3151,119.3151,118.9858,119.0729,31070.0
2018-08-08 15:30:00,122.91,123.0,122.68,122.84,80360.0,119.0439,119.1311,118.8211,118.9761,80360.0
2018-08-09 09:30:00,123.03,123.14,122.51,123.1,9479.0,119.1601,119.2666,118.6565,119.2279,9479.0
2018-08-09 10:00:00,123.18,123.3,122.78,122.97,10859.0,119.3054,119.4216,118.918,119.102,10859.0
2018-08-09 10:30:00,122.95,123.16,122.92,122.96,17935.0,119.0826,119.286,119.0536,119.0923,17935.0
2018-08-09 11:00:00,123.0,123.09,122.84,122.87,9957.0,119.1311,119.2182,118.9761,119.0051,9957.0
2018-08-09 11:30:00,122.85,122.96,122.49,122.6,8620.0,118.9858,119.0923,118.6371,118.7436,8620.0
2018-08-09 12:00:00,122.49,122.83,122.49,122.76,7191.0,118.6371,118.9664,118.6371,118.8986,7191.0
2018-08-09 12:30:00,122.89,123.03,122.83,122.95,7735.0,119.0245,119.1601,118.9664,119.0826,7735.0
2018-08-09 13:00:00,122.97,122.97,122.71,122.82,7125.0,119.102,119.102,118.8502,118.9567,7125.0
2018-08-09 13:30:00,122.83,123.14,122.8,123.14,11310.0,118.9664,119.2666,118.9373,119.2666,11310.0
2018-08-09 14:00:00,123.15,123.72,123.15,123.7,21864.0,119.2763,119.8284,119.2763,119.809,21864.0
2018-08-09 14:30:00,123.76,123.82,123.7,123.79,21210.0,119.8671,119.9253,119.809,119.8962,21210.0
2018-08-09 15:00:00,123.81,123.88,123.52,123.74,34355.0,119.9156,119.9834,119.6347,119.8478,34355.0
2018-08-09 15:30:00,123.7,123.85,123.42,123.66,94887.0,119.809,119.9543,119.5378,119.7703,94887.0
2018-08-10 09:30:00,123.05,123.68,123.05,123.51,19263.0,119.1795,119.7897,119.1795,119.625,19263.0
2018-08-10 10:00:00,123.45,123.96,123.41,123.81,52667.0,119.5669,120.0609,119.5282,119.9156,52667.0
2018-08-10 10:30:00,123.82,124.1,123.68,124.05,34258.0,119.9253,120.1965,119.7897,120.148,34258.0
2018-08-10 11:00:00,124.08,124.33,123.99,124.27,21855.0,120.1771,120.4192,120.0899,120.3611,21855.0
2018-08-10 11:30:00,124.25,124.61,124.24,124.38,33471.0,120.3417,120.6904,120.332,120.4676,33471.0
2018-08-10 12:00:00,124.35,124.54,124.32,124.44,24342.0,120.4386,120.6226,120.4095,120.5258,24342.0
2018-08-10 12:30:00,124.43,124.48,124.33,124.47,18346.0,120.5161,120.5645,120.4192,120.5548,18346.0
2018-08-10 13:00:00,124.47,124.7,124.41,124.62,11694.0,120.5548,120.7776,120.4967,120.7001,11694.0
2018-08-10 13:30:00,124.6,124.66,124.3,124.3,19797.0,120.6807,120.7388,120.3902,120.3902,19797.0
2018-08-10 14:00:00,124.31,124.42,124.08,124.08,28477.0,120.3998,120.5064,120.1771,120.1771,28477.0
2018-08-10 14:30:00,124.07,124.41,124.05,124.39,35924.0,120.1674,120.4967,120.148,120.4773,35924.0
2018-08-10 15:00:00,124.39,124.57,124.28,124.37,43573.0,120.4773,120.6517,120.3708,120.458,43573.0
2018-08-10 15:30:00,124.39,124.58,124.31,124.41,126606.0,120.4773,120.6614,120.3998,120.4967,126606.0
2018-08-13 09:30:00,124.48,124.84,124.12,124.32,14359.0,120.5645,120.9132,120.2158,120.4095,14359.0
2018-08-13 10:00:00,124.4,124.64,124.21,124.21,14883.0,120.487,120.7195,120.303,120.303,14883.0
2018-08-13 10:30:00,124.18,124.59,124.17,124.4,12226.0,120.2739,120.671,120.2643,120.487,12226.0
2018-08-13 11:00:00,124.41,124.41,124.21,124.39,11615.0,120.4967,120.4967,120.303,120.4773,11615.0
2018-08-13 11:30:00,124.36,124.52,124.15,124.44,21381.0,120.4483,120.6032,120.2449,120.5258,21381.0
2018-08-13 12:00:00,124.31,124.31,124.1,124.14,14908.0,120.3998,120.3998,120.1965,120.2352,14908.0
2018-08-13 12:30:00,124.14,124.25,123.95,124.0,29114.0,120.2352,120.3417,120.0512,120.0996,29114.0
2018-08-13 13:00:00,124.0,124.24,123.94,124.22,24652.0,120.0996,120.332,120.0415,120.3127,24652.0
2018-08-13 13:30:00,124.23,124.62,124.23,124.51,15326.0,120.3224,120.7001,120.3224,120.5936,15326.0
2018-08-13 14:00:00,124.5,124.63,124.5,124.57,15342.0,120.5839,120.7098,120.5839,120.6517,15342.0
2018-08-13 14:30:00,124.59,124.63,124.52,124.55,15582.0,120.671,120.7098,120.6032,120.6323,15582.0
2018-08-13 15:00:00,124.52,124.55,124.4,124.55,21846.0,120.6032,120.6323,120.487,120.6323,21846.0
2018-08-13 15:30:00,124.55,124.67,124.35,124.42,72467.0,120.6323,120.7485,120.4386,120.5064,72467.0
2018-08-14 09:30:00,125.0,125.73,124.01,125.22,31859.0,121.0681,121.7752,120.1093,121.2812,31859.0
2018-08-14 10:00:00,125.21,125.24,124.58,124.66,25458.0,121.2715,121.3006,120.6614,120.7388,25458.0
2018-08-14 10:30:00,124.54,124.86,124.51,124.74,20832.0,120.6226,120.9325,120.5936,120.8163,20832.0
2018-08-14 11:00:00,124.71,124.99,124.59,124.74,33886.0,120.7873,121.0585,120.671,120.8163,33886.0
2018-08-14 11:30:00,124.76,125.08,124.72,124.94,24925.0,120.8357,121.1456,120.797,121.01,24925.0
2018-08-14 12:00:00,124.97,125.19,124.97,125.14,37154.0,121.0391,121.2522,121.0391,121.2037,37154.0
2018-08-14 12:30:00,125.05,125.07,124.95,124.98,31290.0,121.1166,121.1359,121.0197,121.0488,31290.0
2018-08-14 13:00:00,124.99,125.09,124.89,124.89,22199.0,121.0585,121.1553,120.9616,120.9616,22199.0
2018-08-14 13:30:00,124.89,125.16,124.86,125.16,30737.0,120.9616,121.2231,120.9325,121.2231,30737.0
2018-08-14 14:00:00,125.17,125.17,124.99,125.09,30867.0,121.2328,121.2328,121.0585,121.1553,30867.0
2018-08-14 14:30:00,125.06,125.2,125.01,125.12,30205.0,121.1263,121.2619,121.0778,121.1844,30205.0
2018-08-14 15:00:00,125.12,125.23,125.07,125.18,24435.0,121.1844,121.2909,121.1359,121.2425,24435.0
2018-08-14 15:30:00,125.17,125.18,124.99,125.11,56053.0,121.2328,121.2425,121.0585,121.1747,56053.0
2018-08-15 09:30:00,125.16,125.16,124.28,124.81,39697.0,121.2231,121.2231,120.3708,120.8841,39697.0
2018-08-15 10:00:00,124.85,125.77,124.57,125.46,69955.0,120.9229,121.8139,120.6517,121.5137,69955.0
2018-08-15 10:30:00,125.47,126.81,125.47,126.21,173584.0,121.5234,122.8212,121.5234,122.2401,173584.0
2018-08-15 11:00:00,126.28,126.59,125.98,126.36,44006.0,122.3079,122.6081,122.0173,122.3854,44006.0
2018-08-15 11:30:00,126.33,126.77,125.73,126.72,74386.0,122.3563,122.7825,121.7752,122.734,74386.0
2018-08-15 12:00:00,126.72,126.75,126.05,126.15,26676.0,122.734,122.7631,122.0851,122.182,26676.0
2018-08-15 12:30:00,126.14,126.18,125.77,125.95,14494.0,122.1723,122.211,121.8139,121.9883,14494.0
2018-08-15 13:00:00,125.91,125.98,125.42,125.46,10625.0,121.9495,122.0173,121.4749,121.5137,10625.0
2018-08-15 13:30:00,125.44,125.46,125.01,125.01,22326.0,121.4943,121.5137,121.0778,121.0778,22326.0
2018-08-15 14:00:00,125.05,125.38,124.92,124.99,46355.0,121.1166,121.4362,120.9907,121.0585,46355.0
2018-08-15 14:30:00,125.0,125.13,124.97,125.1,40759.0,121.0681,121.1941,121.0391,121.165,40759.0
2018-08-15 15:00:00,125.1,125.12,125.01,125.1,19291.0,121.165,121.1844,121.0778,121.165,19291.0
2018-08-15 15:30:00,125.1,125.54,125.06,125.46,76904.0,121.165,121.5912,121.1263,121.5137,76904.0
2018-08-16 09:30:00,125.53,125.99,125.01,125.69,29997.0,121.5815,122.027,121.0778,121.7364,29997.0
2018-08-16 10:00:00,125.73,126.37,125.24,125.48,51350.0,121.7752,122.3951,121.3006,121.533,51350.0
2018-08-16 10:30:00,125.4,125.46,125.2,125.29,20789.0,121.4556,121.5137,121.2619,121.349,20789.0
2018-08-16 11:00:00,125.31,125.61,125.27,125.58,28528.0,121.3684,121.659,121.3297,121.6299,28528.0
2018-08-16 11:30:00,125.53,125.82,125.34,125.49,56429.0,121.5815,121.8624,121.3974,121.5427,56429.0
2018-08-16 12:00:00,125.52,125.63,125.34,125.4,13481.0,121.5718,121.6783,121.3974,121.4556,13481.0
2018-08-16 12:30:00,125.39,125.42,125.28,125.3,14745.0,121.4459,121.4749,121.3393,121.3587,14745.0
2018-08-16 13:00:00,125.34,125.48,125.3,125.39,17738.0,121.3974,121.533,121.3587,121.4459,17738.0
2018-08-16 13:30:00,125.39,125.57,125.33,125.41,25859.0,121.4459,121.6202,121.3878,121.4652,25859.0
2018-08-16 14:00:00,125.46,125.46,125.31,125.33,27534.0,121.5137,121.5137,121.3684,121.3878,27534.0
2018-08-16 14:30:00,125.29,125.38,125.23,125.33,47320.0,121.349,121.4362,121.2909,121.3878,47320.0
2018-08-16 15:00:00,125.32,125.41,125.28,125.37,41636.0,121.3781,121.4652,121.3393,121.4265,41636.0
2018-08-16 15:30:00,125.36,125.41,125.18,125.37,127269.0,121.4168,121.4652,121.2425,121.4265,127269.0
2018-08-17 09:30:00,125.37,126.75,125.37,126.61,23421.0,121.4265,122.7631,121.4265,122.6275,23421.0
2018-08-17 10:00:00,126.63,126.7,126.01,126.21,28044.0,122.6469,122.7147,122.0464,122.2401,28044.0
2018-08-17 10:30:00,126.19,126.7,126.18,126.59,15062.0,122.2207,122.7147,122.211,122.6081,15062.0
2018-08-17 11:00:00,126.6,126.71,126.41,126.42,10501.0,122.6178,122.7244,122.4338,122.4435,10501.0
2018-08-17 11:30:00,126.41,126.57,126.38,126.53,10295.0,122.4338,122.5888,122.4047,122.55,10295.0
2018-08-17 12:00:00,126.55,127.09,126.5,126.8,13514.0,122.5694,123.0924,122.521,122.8115,13514.0
2018-08-17 12:30:00,126.79,127.35,126.79,127.34,22691.0,122.8018,123.3442,122.8018,123.3345,22691.0
2018-08-17 13:00:00,127.35,127.61,127.01,127.34,41504.0,123.3442,123.596,123.0149,123.3345,41504.0
2018-08-17 13:30:00,127.39,127.76,127.21,127.67,32849.0,123.383,123.7413,123.2086,123.6542,32849.0
2018-08-17 14:00:00,127.69,127.96,127.58,127.93,27526.0,123.6735,123.935,123.567,123.906,27526.0
2018-08-17 14:30:00,127.9,128.17,127.88,128.13,42545.0,123.8769,124.1384,123.8576,124.0997,42545.0
2018-08-17 15:00:00,128.14,128.14,127.67,127.7,23620.0,124.1094,124.1094,123.6542,123.6832,23620.0
2018-08-17 15:30:00,127.7,127.87,127.65,127.79,89885.0,123.6832,123.8479,123.6348,123.7704,89885.0
2018-08-20 09:30:00,127.68,128.01,127.63,127.87,21229.0,123.6638,123.9835,123.6154,123.8479,21229.0
2018-08-20 10:00:00,127.93,128.15,127.9,127.98,18007.0,123.906,124.1191,123.8769,123.9544,18007.0
2018-08-20 10:30:00,127.93,127.95,127.0,127.02,18993.0,123.906,123.9254,123.0052,123.0246,18993.0
2018-08-20 11:00:00,127.01,127.22,126.79,126.94,18468.0,123.0149,123.2183,122.8018,122.9471,18468.0
2018-08-20 11:30:00,126.99,127.77,126.99,127.77,13518.0,122.9955,123.751,122.9955,123.751,13518.0
2018-08-20 12:00:00,127.76,127.89,127.6,127.67,11950.0,123.7413,123.8672,123.5864,123.6542,11950.0
2018-08-20 12:30:00,127.62,127.62,127.46,127.51,7957.0,123.6057,123.6057,123.4508,123.4992,7957.0
2018-08-20 13:00:00,127.51,127.66,127.51,127.66,6565.0,123.4992,123.6445,123.4992,123.6445,6565.0
2018-08-20 13:30:00,127.65,127.75,127.45,127.46,10907.0,123.6348,123.7316,123.4411,123.4508,10907.0
2018-08-20 14:00:00,127.41,127.41,127.09,127.18,18079.0,123.4023,123.4023,123.0924,123.1796,18079.0
2018-08-20 14:30:00,127.15,127.18,127.09,127.16,17922.0,123.1505,123.1796,123.0924,123.1602,17922.0
2018-08-20 15:00:00,127.18,127.38,127.17,127.37,26075.0,123.1796,123.3733,123.1699,123.3636,26075.0
2018-08-20 15:30:00,127.38,127.45,127.21,127.3,60524.0,123.3733,123.4411,123.2086,123.2958,60524.0
2018-08-21 09:30:00,127.51,128.05,127.25,127.88,21700.0,123.4992,124.0222,123.2474,123.8576,21700.0
2018-08-21 10:00:00,127.98,127.98,127.45,127.54,17830.0,123.9544,123.9544,123.4411,123.5282,17830.0
2018-08-21 10:30:00,127.59,127.99,127.52,127.84,19926.0,123.5767,123.9641,123.5089,123.8188,19926.0
2018-08-21 11:00:00,127.87,128.25,127.61,128.1,27701.0,123.8479,124.2159,123.596,124.0706,27701.0
2018-08-21 11:30:00,128.02,128.02,127.69,127.73,17923.0,123.9931,123.9931,123.6735,123.7123,17923.0
2018-08-21 12:00:00,127.72,127.92,127.64,127.92,10173.0,123.7026,123.8963,123.6251,123.8963,10173.0
2018-08-21 12:30:00,127.91,128.09,127.85,127.99,12711.0,123.8866,124.0609,123.8285,123.9641,12711.0
2018-08-21 13:00:00,127.99,128.14,127.96,128.08,13921.0,123.9641,124.1094,123.935,124.0513,13921.0
2018-08-21 13:30:00,128.08,128.16,127.97,128.15,16626.0,124.0513,124.1287,123.9447,124.1191,16626.0
2018-08-21 14:00:00,128.22,128.22,127.79,128.06,22966.0,124.1869,124.1869,123.7704,124.0319,22966.0
2018-08-21 14:30:00,128.06,128.15,127.95,128.14,27155.0,124.0319,124.1191,123.9254,124.1094,27155.0
2018-08-21 15:00:00,128.16,128.26,128.13,128.16,21189.0,124.1287,124.2256,124.0997,124.1287,21189.0
2018-08-21 15:30:00,128.17,128.45,128.13,128.4,121495.0,124.1384,124.4096,124.0997,124.3612,121495.0
2018-08-22 09:30:00,128.35,128.64,127.94,128.08,12777.0,124.3128,124.5936,123.9157,124.0513,12777.0
2018-08-22 10:00:00,128.17,128.57,128.02,128.47,22832.0,124.1384,124.5258,123.9931,124.429,22832.0
2018-08-22 10:30:00,128.44,128.72,128.37,128.65,16337.0,124.3999,124.6711,124.3321,124.6033,16337.0
2018-08-22 11:00:00,128.67,128.82,128.5,128.7,34461.0,124.6227,124.768,124.4581,124.6518,34461.0
2018-08-22 11:30:00,128.7,128.87,128.49,128.72,18310.0,124.6518,124.8164,124.4484,124.6711,18310.0
2018-08-22 12:00:00,128.73,129.09,128.73,129.0,15943.0,124.6808,125.0295,124.6808,124.9423,15943.0
2018-08-22 12:30:00,129.0,129.06,128.79,128.83,12320.0,124.9423,125.0004,124.7389,124.7777,12320.0
2018-08-22 13:00:00,128.86,129.1,128.85,128.93,13566.0,124.8067,125.0392,124.797,124.8745,13566.0
2018-08-22 13:30:00,128.96,129.32,128.92,128.99,24388.0,124.9036,125.2523,124.8648,124.9326,24388.0
2018-08-22 14:00:00,129.04,129.22,128.98,129.08,12544.0,124.9811,125.1554,124.923,125.0198,12544.0
2018-08-22 14:30:00,129.11,129.11,128.93,128.94,20288.0,125.0489,125.0489,124.8745,124.8842,20288.0
2018-08-22 15:00:00,128.97,129.04,128.69,128.73,19791.0,124.9133,124.9811,124.6421,124.6808,19791.0
2018-08-22 15:30:00,128.73,129.1,128.68,128.97,102830.0,124.6808,125.0392,124.6324,124.9133,102830.0
2018-08-23 09:30:00,128.82,128.82,127.59,127.87,25389.0,124.768,124.768,123.5767,123.8479,25389.0
2018-08-23 10:00:00,127.84,127.85,127.13,127.42,31547.0,123.8188,123.8285,123.1311,123.412,31547.0
2018-08-23 10:30:00,127.42,127.61,127.28,127.39,23058.0,123.412,123.596,123.2764,123.383,23058.0
2018-08-23 11:00:00,127.39,127.76,127.36,127.51,30760.0,123.383,123.7413,123.3539,123.4992,30760.0
2018-08-23 11:30:00,127.45,127.46,127.12,127.12,21650.0,123.4411,123.4508,123.1215,123.1215,21650.0
2018-08-23 12:00:00,127.18,127.39,126.99,127.3,20151.0,123.1796,123.383,122.9955,123.2958,20151.0
2018-08-23 12:30:00,127.26,127.31,127.15,127.2,21801.0,123.2571,123.3055,123.1505,123.1989,21801.0
2018-08-23 13:00:00,127.18,127.36,127.13,127.36,20817.0,123.1796,123.3539,123.1311,123.3539,20817.0
2018-08-23 13:30:00,127.34,127.45,127.33,127.33,13290.0,123.3345,123.4411,123.3249,123.3249,13290.0
2018-08-23 14:00:00,127.33,127.47,127.31,127.47,14545.0,123.3249,123.4604,123.3055,123.4604,14545.0
2018-08-23 14:30:00,127.48,127.62,127.48,127.6,17600.0,123.4701,123.6057,123.4701,123.5864,17600.0
2018-08-23 15:00:00,127.58,127.87,127.58,127.83,25026.0,123.567,123.8479,123.567,123.8091,25026.0
2018-08-23 15:30:00,127.82,127.83,127.56,127.73,59605.0,123.7994,123.8091,123.5476,123.7123,59605.0
2018-08-24 09:30:00,127.72,128.57,127.52,127.97,19508.0,123.7026,124.5258,123.5089,123.9447,19508.0
2018-08-24 10:00:00,128.03,128.26,127.89,128.12,17527.0,124.0028,124.2256,123.8672,124.09,17527.0
2018-08-24 10:30:00,128.05,128.1,127.46,127.53,12136.0,124.0222,124.0706,123.4508,123.5186,12136.0
2018-08-24 11:00:00,127.59,127.78,127.55,127.73,13720.0,123.5767,123.7607,123.5379,123.7123,13720.0
2018-08-24 11:30:00,127.69,127.93,127.65,127.9,8533.0,123.6735,123.906,123.6348,123.8769,8533.0
2018-08-24 12:00:00,127.94,128.0,127.83,127.98,8337.0,123.9157,123.9738,123.8091,123.9544,8337.0
2018-08-24 12:30:00,128.05,128.05,127.9,127.93,8999.0,124.0222,124.0222,123.8769,123.906,8999.0
2018-08-24 13:00:00,127.93,128.07,127.91,128.07,10284.0,123.906,124.0416,123.8866,124.0416,10284.0
2018-08-24 13:30:00,128.03,128.08,127.87,128.08,13740.0,124.0028,124.0513,123.8479,124.0513,13740.0
2018-08-24 14:00:00,128.03,128.17,128.01,128.04,7014.0,124.0028,124.1384,123.9835,124.0125,7014.0
2018-08-24 14:30:00,128.09,128.2,127.97,128.2,7571.0,124.0609,124.1675,123.9447,124.1675,7571.0
2018-08-24 15:00:00,128.17,128.3,128.11,128.16,10068.0,124.1384,124.2643,124.0803,124.1287,10068.0
2018-08-24 15:30:00,128.13,128.29,128.09,128.1,56607.0,124.0997,124.2547,124.0609,124.0706,56607.0
2018-08-27 09:30:00,128.38,128.44,127.91,128.35,13442.0,124.3418,124.3999,123.8866,124.3128,13442.0
2018-08-27 10:00:00,128.37,128.37,127.85,127.92,7810.0,124.3321,124.3321,123.8285,123.8963,7810.0
2018-08-27 10:30:00,127.91,128.17,127.77,127.92,41756.0,123.8866,124.1384,123.751,123.8963,41756.0
2018-08-27 11:00:00,127.96,128.09,127.86,128.03,12026.0,123.935,124.0609,123.8382,124.0028,12026.0
2018-08-27 11:30:00,128.02,128.05,127.63,127.64,18846.0,123.9931,124.0222,123.6154,123.6251,18846.0
2018-08-27 12:00:00,127.65,127.65,127.17,127.24,28590.0,123.6348,123.6348,123.1699,123.2377,28590.0
2018-08-27 12:30:00,127.22,127.55,127.22,127.49,16777.0,123.2183,123.5379,123.2183,123.4798,16777.0
2018-08-27 13:00:00,127.51,127.52,127.34,127.42,18161.0,123.4992,123.5089,123.3345,123.412,18161.0
2018-08-27 13:30:00,127.45,127.63,127.45,127.62,23982.0,123.4411,123.6154,123.4411,123.6057,23982.0
2018-08-27 14:00:00,127.62,127.68,127.56,127.66,22290.0,123.6057,123.6638,123.5476,123.6445,22290.0
2018-08-27 14:30:00,127.66,127.76,127.62,127.76,13287.0,123.6445,123.7413,123.6057,123.7413,13287.0
2018-08-27 15:00:00,127.76,127.82,127.66,127.71,18487.0,123.7413,123.7994,123.6445,123.6929,18487.0
2018-08-27 15:30:00,127.71,127.72,127.36,127.44,72300.0,123.6929,123.7026,123.3539,123.4314,72300.0
2018-08-28 09:30:00,127.28,127.61,127.0,127.35,20847.0,123.2764,123.596,123.0052,123.3442,20847.0
2018-08-28 10:00:00,127.27,127.78,127.21,127.63,18933.0,123.2667,123.7607,123.2086,123.6154,18933.0
2018-08-28 10:30:00,127.64,127.7,127.19,127.32,22632.0,123.6251,123.6832,123.1893,123.3152,22632.0
2018-08-28 11:00:00,127.35,127.4,127.15,127.23,17107.0,123.3442,123.3927,123.1505,123.228,17107.0
2018-08-28 11:30:00,127.23,127.49,127.22,127.37,20935.0,123.228,123.4798,123.2183,123.3636,20935.0
2018-08-28 12:00:00,127.34,127.4,127.19,127.24,17399.0,123.3345,123.3927,123.1893,123.2377,17399.0
2018-08-28 12:30:00,127.28,127.44,127.25,127.43,14344.0,123.2764,123.4314,123.2474,123.4217,14344.0
2018-08-28 13:00:00,127.43,127.51,127.21,127.26,19065.0,123.4217,123.4992,123.2086,123.2571,19065.0
2018-08-28 13:30:00,127.22,127.44,127.2,127.43,14125.0,123.2183,123.4314,123.1989,123.4217,14125.0
2018-08-28 14:00:00,127.43,127.55,127.28,127.3,32885.0,123.4217,123.5379,123.2764,123.2958,32885.0
2018-08-28 14:30:00,127.3,127.33,127.23,127.31,23079.0,123.2958,123.3249,123.228,123.3055,23079.0
2018-08-28 15:00:00,127.31,127.41,127.24,127.27,20879.0,123.3055,123.4023,123.2377,123.2667,20879.0
2018-08-28 15:30:00,127.27,127.45,127.24,127.41,78254.0,123.2667,123.4411,123.2377,123.4023,78254.0
2018-08-29 09:30:00,127.63,127.77,127.26,127.37,23836.0,123.6154,123.751,123.2571,123.3636,23836.0
2018-08-29 10:00:00,127.48,128.13,127.42,127.92,16962.0,123.4701,124.0997,123.412,123.8963,16962.0
2018-08-29 10:30:00,127.9,128.41,127.83,128.4,33141.0,123.8769,124.3709,123.8091,124.3612,33141.0
2018-08-29 11:00:00,128.46,128.67,128.31,128.47,12770.0,124.4193,124.6227,124.274,124.429,12770.0
2018-08-29 11:30:00,128.42,128.66,128.42,128.58,7731.0,124.3806,124.613,124.3806,124.5355,7731.0
2018-08-29 12:00:00,128.57,128.8,128.57,128.72,10961.0,124.5258,124.7486,124.5258,124.6711,10961.0
2018-08-29 12:30:00,128.72,128.97,128.69,128.85,14494.0,124.6711,124.9133,124.6421,124.797,14494.0
2018-08-29 13:00:00,128.93,128.96,128.67,128.69,3385.0,124.8745,124.9036,124.6227,124.6421,3385.0
2018-08-29 13:30:00,128.72,128.75,128.45,128.48,13418.0,124.6711,124.7002,124.4096,124.4387,13418.0
2018-08-29 14:00:00,128.45,128.6,128.4,128.48,21026.0,124.4096,124.5549,124.3612,124.4387,21026.0
2018-08-29 14:30:00,128.49,128.51,128.44,128.47,6967.0,124.4484,124.4677,124.3999,124.429,6967.0
2018-08-29 15:00:00,128.49,128.61,128.44,128.61,14887.0,124.4484,124.5646,124.3999,124.5646,14887.0
2018-08-29 15:30:00,128.63,128.64,128.39,128.4,47800.0,124.584,124.5936,124.3515,124.3612,47800.0
2018-08-30 09:30:00,128.03,128.03,127.17,127.69,13645.0,124.0028,124.0028,123.1699,123.6735,13645.0
2018-08-30 10:00:00,127.64,128.05,127.64,127.92,17291.0,123.6251,124.0222,123.6251,123.8963,17291.0
2018-08-30 10:30:00,128.08,128.24,127.89,128.03,15610.0,124.0513,124.2062,123.8672,124.0028,15610.0
2018-08-30 11:00:00,128.09,128.13,127.77,127.85,27959.0,124.0609,124.0997,123.751,123.8285,27959.0
2018-08-30 11:30:00,127.85,128.19,127.85,128.14,12522.0,123.8285,124.1578,123.8285,124.1094,12522.0
2018-08-30 12:00:00,128.09,128.2,127.99,128.15,11732.0,124.0609,124.1675,123.9641,124.1191,11732.0
2018-08-30 12:30:00,128.2,128.4,128.14,128.38,7303.0,124.1675,124.3612,124.1094,124.3418,7303.0
2018-08-30 13:00:00,128.4,128.67,128.38,128.6,25802.0,124.3612,124.6227,124.3418,124.5549,25802.0
2018-08-30 13:30:00,128.6,128.84,128.52,128.59,13053.0,124.5549,124.7874,124.4774,124.5452,13053.0
2018-08-30 14:00:00,128.54,128.62,128.52,128.53,69569.0,124.4968,124.5743,124.4774,124.4871,69569.0
2018-08-30 14:30:00,128.56,128.66,128.51,128.52,30037.0,124.5162,124.613,124.4677,124.4774,30037.0
2018-08-30 15:00:00,128.52,128.66,128.52,128.62,27475.0,124.4774,124.613,124.4774,124.5743,27475.0
2018-08-30 15:30:00,128.61,129.43,128.59,129.24,175523.0,124.5646,125.3588,124.5452,125.1748,175523.0
2018-08-31 09:30:00,128.79,129.35,128.41,128.95,17788.0,124.8348,125.3776,124.4664,124.9899,17788.0
2018-08-31 10:00:00,129.02,129.02,128.62,128.92,22511.0,125.0577,125.0577,124.67,124.9608,22511.0
2018-08-31 10:30:00,129.0,129.35,128.95,129.32,15342.0,125.0383,125.3776,124.9899,125.3485,15342.0
2018-08-31 11:00:00,129.3,129.73,129.29,129.66,18595.0,125.3291,125.7459,125.3194,125.678,18595.0
2018-08-31 11:30:00,129.66,129.77,129.51,129.55,25542.0,125.678,125.7847,125.5327,125.5714,25542.0
2018-08-31 12:00:00,129.56,129.66,129.39,129.47,22467.0,125.5811,125.678,125.4163,125.4939,22467.0
2018-08-31 12:30:00,129.46,129.64,129.32,129.61,11385.0,125.4842,125.6587,125.3485,125.6296,11385.0
2018-08-31 13:00:00,129.59,129.79,129.59,129.71,12047.0,125.6102,125.8041,125.6102,125.7265,12047.0
2018-08-31 13:30:00,129.71,129.72,129.56,129.61,25177.0,125.7265,125.7362,125.5811,125.6296,25177.0
2018-08-31 14:00:00,129.61,129.79,129.58,129.61,32285.0,125.6296,125.8041,125.6005,125.6296,32285.0
2018-08-31 14:30:00,129.61,129.88,129.6,129.83,26834.0,125.6296,125.8913,125.6199,125.8428,26834.0
2018-08-31 15:00:00,129.83,130.01,129.81,129.88,40208.0,125.8428,126.0173,125.8234,125.8913,40208.0
2018-08-31 15:30:00,129.94,130.25,129.92,130.13,132657.0,125.9494,126.2499,125.9301,126.1336,132657.0
2018-09-04 09:30:00,129.99,130.18,128.85,129.2,28535.0,125.9979,126.1821,124.8929,125.2322,28535.0
2018-09-04 10:00:00,129.28,129.28,128.62,128.69,25040.0,125.3097,125.3097,124.67,124.7378,25040.0
2018-09-04 10:30:00,128.71,129.46,128.64,129.4,9766.0,124.7572,125.4842,124.6894,125.426,9766.0
2018-09-04 11:00:00,129.39,129.46,129.08,129.12,12443.0,125.4163,125.4842,125.1159,125.1546,12443.0
2018-09-04 11:30:00,129.12,129.4,128.81,128.87,17836.0,125.1546,125.426,124.8542,124.9123,17836.0
2018-09-04 12:00:00,128.88,128.9,128.56,128.67,13882.0,124.922,124.9414,124.6118,124.7184,13882.0
2018-09-04 12:30:00,128.63,128.63,128.48,128.54,15042.0,124.6797,124.6797,124.5343,124.5924,15042.0
2018-09-04 13:00:00,128.53,128.56,128.21,128.25,16734.0,124.5827,124.6118,124.2726,124.3113,16734.0
2018-09-04 13:30:00,128.21,128.35,128.17,128.26,14277.0,124.2726,124.4083,124.2338,124.321,14277.0
2018-09-04 14:00:00,128.23,128.3,128.03,128.11,47120.0,124.292,124.3598,124.0981,124.1756,47120.0
2018-09-04 14:30:00,128.09,128.15,127.91,127.92,17025.0,124.1563,124.2144,123.9818,123.9915,17025.0
2018-09-04 15:00:00,127.93,128.48,127.93,128.47,27310.0,124.0012,124.5343,124.0012,124.5246,27310.0
2018-09-04 15:30:00,128.48,128.54,127.91,128.15,78546.0,124.5343,124.5924,123.9818,124.2144,78546.0
2018-09-05 09:30:00,128.15,128.18,127.16,127.21,17842.0,124.2144,124.2435,123.2548,123.3033,17842.0
2018-09-05 10:00:00,127.14,127.4,126.61,127.08,10299.0,123.2354,123.4875,122.7217,123.1773,10299.0
2018-09-05 10:30:00,127.06,127.06,126.59,126.99,17342.0,123.1579,123.1579,122.7023,123.09,17342.0
2018-09-05 11:00:00,127.03,127.28,126.95,127.11,15857.0,123.1288,123.3711,123.0513,123.2064,15857.0
2018-09-05 11:30:00,127.08,127.31,127.05,127.26,19247.0,123.1773,123.4002,123.1482,123.3518,19247.0
2018-09-05 12:00:00,127.27,127.35,126.8,126.85,23294.0,123.3614,123.439,122.9059,122.9543,23294.0
2018-09-05 12:30:00,126.85,126.99,126.5,126.57,14375.0,122.9543,123.09,122.6151,122.6829,14375.0
2018-09-05 13:00:00,126.57,126.71,126.45,126.45,18910.0,122.6829,122.8186,122.5666,122.5666,18910.0
2018-09-05 13:30:00,126.44,126.57,126.18,126.35,17368.0,122.5569,122.6829,122.3049,122.4697,17368.0
2018-09-05 14:00:00,126.38,126.63,126.38,126.57,24073.0,122.4988,122.7411,122.4988,122.6829,24073.0
2018-09-05 14:30:00,126.61,126.97,126.51,126.9,20773.0,122.7217,123.0707,122.6248,123.0028,20773.0
2018-09-05 15:00:00,126.94,127.33,126.89,127.14,37277.0,123.0416,123.4196,122.9931,123.2354,37277.0
2018-09-05 15:30:00,127.15,127.36,126.73,127.1,107248.0,123.2451,123.4487,122.838,123.1967,107248.0
2018-09-06 09:30:00,127.32,127.55,126.61,126.84,22487.0,123.4099,123.6328,122.7217,122.9447,22487.0
2018-09-06 10:00:00,126.87,127.03,126.45,126.74,31094.0,122.9737,123.1288,122.5666,122.8477,31094.0
2018-09-06 10:30:00,126.75,126.84,126.62,126.73,14392.0,122.8574,122.9447,122.7314,122.838,14392.0
2018-09-06 11:00:00,126.66,126.72,126.34,126.34,42698.0,122.7702,122.8283,122.46,122.46,42698.0
2018-09-06 11:30:00,126.42,126.52,126.27,126.39,18471.0,122.5375,122.6345,122.3922,122.5085,18471.0
2018-09-06 12:00:00,126.37,126.52,126.16,126.17,21240.0,122.4891,122.6345,122.2855,122.2952,21240.0
2018-09-06 12:30:00,126.25,126.25,125.95,125.95,21918.0,122.3728,122.3728,122.082,122.082,21918.0
2018-09-06 13:00:00,125.95,126.05,125.72,125.97,16438.0,122.082,122.1789,121.859,122.1014,16438.0
2018-09-06 13:30:00,126.01,126.03,125.8,125.9,14190.0,122.1401,122.1595,121.9366,122.0335,14190.0
2018-09-06 14:00:00,125.92,126.05,125.88,126.04,24566.0,122.0529,122.1789,122.0141,122.1692,24566.0
2018-09-06 14:30:00,125.99,126.43,125.95,126.36,17568.0,122.1208,122.5472,122.082,122.4794,17568.0
2018-09-06 15:00:00,126.38,126.69,126.31,126.69,21558.0,122.4988,122.7993,122.4309,122.7993,21558.0
2018-09-06 15:30:00,126.73,127.0,126.6,126.65,84210.0,122.838,123.0997,122.712,122.7605,84210.0
2018-09-07 09:30:00,126.45,127.33,126.29,126.44,23142.0,122.5666,123.4196,122.4115,122.5569,23142.0
2018-09-07 10:00:00,126.44,126.79,126.44,126.5,12613.0,122.5569,122.8962,122.5569,122.6151,12613.0
2018-09-07 10:30:00,126.57,126.57,126.06,126.06,36008.0,122.6829,122.6829,122.1886,122.1886,36008.0
2018-09-07 11:00:00,126.08,126.17,125.9,126.05,11775.0,122.208,122.2952,122.0335,122.1789,11775.0
2018-09-07 11:30:00,126.07,126.17,125.84,125.9,10919.0,122.1983,122.2952,121.9754,122.0335,10919.0
2018-09-07 12:00:00,125.92,126.13,125.76,125.99,20585.0,122.0529,122.2565,121.8978,122.1208,20585.0
2018-09-07 12:30:00,125.99,126.16,125.85,126.16,33402.0,122.1208,122.2855,121.9851,122.2855,33402.0
2018-09-07 13:00:00,126.19,126.28,126.08,126.28,12511.0,122.3146,122.4018,122.208,122.4018,12511.0
2018-09-07 13:30:00,126.4,126.64,126.4,126.53,19533.0,122.5182,122.7508,122.5182,122.6442,19533.0
2018-09-07 14:00:00,126.56,126.8,126.53,126.78,33006.0,122.6732,122.9059,122.6442,122.8865,33006.0
2018-09-07 14:30:00,126.78,126.78,126.57,126.6,24404.0,122.8865,122.8865,122.6829,122.712,24404.0
2018-09-07 15:00:00,126.58,126.77,126.57,126.71,30553.0,122.6926,122.8768,122.6829,122.8186,30553.0
2018-09-07 15:30:00,126.69,127.02,126.63,126.95,124097.0,122.7993,123.1191,122.7411,123.0513,124097.0
2018-09-10 09:30:00,127.29,127.29,126.07,126.07,25809.0,123.3808,123.3808,122.1983,122.1983,25809.0
2018-09-10 10:00:00,126.15,126.3,125.93,126.08,36680.0,122.2758,122.4212,122.0626,122.208,36680.0
2018-09-10 10:30:00,126.07,126.18,125.59,125.62,25139.0,122.1983,122.3049,121.733,121.7621,25139.0
2018-09-10 11:00:00,125.62,125.96,125.59,125.96,13006.0,121.7621,122.0917,121.733,122.0917,13006.0
2018-09-10 11:30:00,125.96,125.96,125.5,125.58,17061.0,122.0917,122.0917,121.6458,121.7233,17061.0
2018-09-10 12:00:00,125.61,125.76,125.56,125.58,29922.0,121.7524,121.8978,121.704,121.7233,29922.0
2018-09-10 12:30:00,125.54,125.6,125.27,125.27,24111.0,121.6846,121.7427,121.4229,121.4229,24111.0
2018-09-10 13:00:00,125.3,125.5,125.14,125.41,29199.0,121.4519,121.6458,121.2969,121.5586,29199.0
2018-09-10 13:30:00,125.4,125.48,125.27,125.46,15770.0,121.5489,121.6264,121.4229,121.607,15770.0
2018-09-10 14:00:00,125.47,125.8,125.47,125.69,36412.0,121.6167,121.9366,121.6167,121.83,36412.0
2018-09-10 14:30:00,125.67,125.95,125.63,125.71,33790.0,121.8106,122.082,121.7718,121.8494,33790.0
2018-09-10 15:00:00,125.72,125.78,125.57,125.65,32407.0,121.859,121.9172,121.7137,121.7912,32407.0
2018-09-10 15:30:00,125.65,125.69,125.36,125.38,109050.0,121.7912,121.83,121.5101,121.5295,109050.0
2018-09-11 09:30:00,125.15,125.45,124.91,125.13,19339.0,121.3066,121.5973,121.0739,121.2872,19339.0
2018-09-11 10:00:00,125.16,125.25,124.38,124.5,55353.0,121.3162,121.4035,120.5602,120.6765,55353.0
2018-09-11 10:30:00,124.5,124.89,124.5,124.72,20515.0,120.6765,121.0545,120.6765,120.8898,20515.0
2018-09-11 11:00:00,124.69,125.04,124.69,124.98,22430.0,120.8607,121.1999,120.8607,121.1418,22430.0
2018-09-11 11:30:00,124.97,125.0,124.68,124.99,13502.0,121.1321,121.1612,120.851,121.1515,13502.0
2018-09-11 12:00:00,124.94,124.97,124.81,124.91,10590.0,121.103,121.1321,120.977,121.0739,10590.0
2018-09-11 12:30:00,124.88,124.92,124.74,124.82,10340.0,121.0448,121.0836,120.9091,120.9867,10340.0
2018-09-11 13:00:00,124.87,124.89,124.79,124.82,12287.0,121.0352,121.0545,120.9576,120.9867,12287.0
2018-09-11 13:30:00,124.82,124.85,124.62,124.66,11150.0,120.9867,121.0158,120.7928,120.8316,11150.0
2018-09-11 14:00:00,124.63,124.73,124.37,124.46,19011.0,120.8025,120.8995,120.5505,120.6377,19011.0
2018-09-11 14:30:00,124.43,124.64,123.95,124.57,44477.0,120.6087,120.8122,120.1434,120.7444,44477.0
2018-09-11 15:00:00,124.52,124.54,124.18,124.25,48519.0,120.6959,120.7153,120.3663,120.4342,48519.0
2018-09-11 15:30:00,124.27,124.29,123.83,123.95,148652.0,120.4536,120.473,120.0271,120.1434,148652.0
2018-09-12 09:30:00,123.99,124.33,123.28,123.5,27470.0,120.1822,120.5117,119.494,119.7072,27470.0
2018-09-12 10:00:00,123.61,123.85,123.41,123.55,13644.0,119.8138,120.0465,119.62,119.7557,13644.0
2018-09-12 10:30:00,123.52,123.56,123.3,123.31,13544.0,119.7266,119.7654,119.5134,119.5231,13544.0
2018-09-12 11:00:00,123.35,123.73,123.35,123.55,15246.0,119.5618,119.9302,119.5618,119.7557,15246.0
2018-09-12 11:30:00,123.61,123.67,123.05,123.29,11477.0,119.8138,119.872,119.271,119.5037,11477.0
2018-09-12 12:00:00,123.32,123.52,123.26,123.35,11932.0,119.5328,119.7266,119.4746,119.5618,11932.0
2018-09-12 12:30:00,123.37,123.64,123.37,123.57,13970.0,119.5812,119.8429,119.5812,119.7751,13970.0
2018-09-12 13:00:00,123.55,123.72,123.53,123.69,11957.0,119.7557,119.9205,119.7363,119.8914,11957.0
2018-09-12 13:30:00,123.69,123.9,123.67,123.9,10915.0,119.8914,120.0949,119.872,120.0949,10915.0
2018-09-12 14:00:00,123.92,124.15,123.86,124.12,17808.0,120.1143,120.3373,120.0562,120.3082,17808.0
2018-09-12 14:30:00,124.15,124.4,124.15,124.38,26196.0,120.3373,120.5796,120.3373,120.5602,26196.0
2018-09-12 15:00:00,124.34,124.35,124.08,124.18,28272.0,120.5214,120.5311,120.2694,120.3663,28272.0
2018-09-12 15:30:00,124.22,124.35,123.99,124.04,106572.0,120.4051,120.5311,120.1822,120.2306,106572.0
2018-09-13 09:30:00,124.61,125.21,124.27,124.98,23908.0,120.7831,121.3647,120.4536,121.1418,23908.0
2018-09-13 10:00:00,125.0,125.36,124.9,125.3,43417.0,121.1612,121.5101,121.0642,121.4519,43417.0
2018-09-13 10:30:00,125.33,125.5,125.33,125.47,25832.0,121.481,121.6458,121.481,121.6167,25832.0
2018-09-13 11:00:00,125.47,125.47,125.26,125.41,33466.0,121.6167,121.6167,121.4132,121.5586,33466.0
2018-09-13 11:30:00,125.45,125.6,125.36,125.6,30139.0,121.5973,121.7427,121.5101,121.7427,30139.0
2018-09-13 12:00:00,125.6,125.85,125.36,125.37,34479.0,121.7427,121.9851,121.5101,121.5198,34479.0
2018-09-13 12:30:00,125.38,125.41,125.34,125.39,15647.0,121.5295,121.5586,121.4907,121.5392,15647.0
2018-09-13 13:00:00,125.4,125.45,125.36,125.45,21319.0,121.5489,121.5973,121.5101,121.5973,21319.0
2018-09-13 13:30:00,125.43,125.89,125.42,125.76,39771.0,121.578,122.0238,121.5683,121.8978,39771.0
2018-09-13 14:00:00,125.76,126.0,125.75,125.92,29232.0,121.8978,122.1304,121.8881,122.0529,29232.0
2018-09-13 14:30:00,125.97,126.1,125.82,126.05,19758.0,122.1014,122.2274,121.956,122.1789,19758.0
2018-09-13 15:00:00,126.07,126.13,125.97,126.02,52446.0,122.1983,122.2565,122.1014,122.1498,52446.0
2018-09-13 15:30:00,126.02,126.1,125.8,126.02,149119.0,122.1498,122.2274,121.9366,122.1498,149119.0
2018-09-14 09:30:00,126.17,127.12,126.17,126.61,41538.0,122.2952,123.2161,122.2952,122.7217,41538.0
2018-09-14 10:00:00,126.52,126.94,126.15,126.59,31444.0,122.6345,123.0416,122.2758,122.7023,31444.0
2018-09-14 10:30:00,126.6,126.74,126.25,126.37,26926.0,122.712,122.8477,122.3728,122.4891,26926.0
2018-09-14 11:00:00,126.4,126.65,126.34,126.6,20237.0,122.5182,122.7605,122.46,122.712,20237.0
2018-09-14 11:30:00,126.57,126.75,126.51,126.69,18337.0,122.6829,122.8574,122.6248,122.7993,18337.0
2018-09-14 12:00:00,126.69,126.71,126.37,126.45,27200.0,122.7993,122.8186,122.4891,122.5666,27200.0
2018-09-14 12:30:00,126.43,126.47,126.11,126.11,27057.0,122.5472,122.586,122.2371,122.2371,27057.0
2018-09-14 13:00:00,126.14,126.14,125.87,125.88,13176.0,122.2661,122.2661,122.0044,122.0141,13176.0
2018-09-14 13:30:00,125.87,126.07,125.83,126.07,12474.0,122.0044,122.1983,121.9657,122.1983,12474.0
2018-09-14 14:00:00,126.1,126.14,125.94,125.97,13790.0,122.2274,122.2661,122.0723,122.1014,13790.0
2018-09-14 14:30:00,126.0,126.15,125.96,126.0,12214.0,122.1304,122.2758,122.0917,122.1304,12214.0
2018-09-14 15:00:00,126.0,126.0,125.78,125.87,20018.0,122.1304,122.1304,121.9172,122.0044,20018.0
2018-09-14 15:30:00,125.89,125.97,125.76,125.86,64697.0,122.0238,122.1014,121.8978,121.9947,64697.0
2018-09-17 09:30:00,126.18,126.18,124.9,125.41,10632.0,122.3049,122.3049,121.0642,121.5586,10632.0
2018-09-17 10:00:00,125.41,125.69,125.36,125.63,8339.0,121.5586,121.83,121.5101,121.7718,8339.0
2018-09-17 10:30:00,125.57,125.76,125.4,125.48,22710.0,121.7137,121.8978,121.5489,121.6264,22710.0
2018-09-17 11:00:00,125.52,125.81,125.48,125.78,14454.0,121.6652,121.9463,121.6264,121.9172,14454.0
2018-09-17 11:30:00,125.82,125.9,125.59,125.66,9008.0,121.956,122.0335,121.733,121.8009,9008.0
2018-09-17 12:00:00,125.7,125.82,125.55,125.76,9771.0,121.8397,121.956,121.6943,121.8978,9771.0
2018-09-17 12:30:00,125.73,125.87,125.64,125.73,13219.0,121.8687,122.0044,121.7815,121.8687,13219.0
2018-09-17 13:00:00,125.74,125.86,125.72,125.72,23183.0,121.8784,121.9947,121.859,121.859,23183.0
2018-09-17 13:30:00,125.69,125.88,125.63,125.86,12075.0,121.83,122.0141,121.7718,121.9947,12075.0
2018-09-17 14:00:00,125.85,126.12,125.81,125.89,15388.0,121.9851,122.2468,121.9463,122.0238,15388.0
2018-09-17 14:30:00,125.85,126.14,125.85,126.05,16156.0,121.9851,122.2661,121.9851,122.1789,16156.0
2018-09-17 15:00:00,126.05,126.14,125.71,125.82,20101.0,122.1789,122.2661,121.8494,121.956,20101.0
2018-09-17 15:30:00,125.84,126.13,125.74,126.03,99963.0,121.9754,122.2565,121.8784,122.1595,99963.0
2018-09-18 09:30:00,128.52,132.64,128.27,130.24,237296.0,124.5731,128.5665,124.3307,126.2402,237296.0
2018-09-18 10:00:00,130.3,130.58,129.24,130.11,147528.0,126.2984,126.5698,125.2709,126.1142,147528.0
2018-09-18 10:30:00,130.03,130.53,129.81,129.92,36616.0,126.0367,126.5213,125.8234,125.9301,36616.0
2018-09-18 11:00:00,129.96,130.34,128.73,129.65,125937.0,125.9688,126.3372,124.7766,125.6684,125937.0
2018-09-18 11:30:00,129.66,130.01,129.57,129.99,34708.0,125.678,126.0173,125.5908,125.9979,34708.0
2018-09-18 12:00:00,130.01,130.02,129.25,129.43,30594.0,126.0173,126.027,125.2806,125.4551,30594.0
2018-09-18 12:30:00,129.43,129.43,128.72,128.72,24385.0,125.4551,125.4551,124.7669,124.7669,24385.0
2018-09-18 13:00:00,128.75,129.05,128.45,128.58,36144.0,124.796,125.0868,124.5052,124.6312,36144.0
2018-09-18 13:30:00,128.59,128.59,128.07,128.19,26043.0,124.6409,124.6409,124.1369,124.2532,26043.0
2018-09-18 14:00:00,128.16,128.19,127.93,127.96,30688.0,124.2241,124.2532,124.0012,124.0303,30688.0
2018-09-18 14:30:00,127.94,128.24,127.81,128.22,29764.0,124.0109,124.3017,123.8849,124.2823,29764.0
2018-09-18 15:00:00,128.22,128.23,127.91,127.93,32404.0,124.2823,124.292,123.9818,124.0012,32404.0
2018-09-18 15:30:00,127.91,127.98,127.61,127.77,128075.0,123.9818,124.0496,123.691,123.8461,128075.0
2018-09-19 09:30:00,127.5,127.5,126.53,127.11,26491.0,123.5844,123.5844,122.6442,123.2064,26491.0
2018-09-19 10:00:00,127.08,127.25,126.92,126.98,56759.0,123.1773,123.3421,123.0222,123.0804,56759.0
2018-09-19 10:30:00,127.0,127.22,126.83,126.97,30975.0,123.0997,123.313,122.935,123.0707,30975.0
2018-09-19 11:00:00,126.97,127.13,126.63,126.63,16476.0,123.0707,123.2257,122.7411,122.7411,16476.0
2018-09-19 11:30:00,126.65,126.76,126.42,126.71,12260.0,122.7605,122.8671,122.5375,122.8186,12260.0
2018-09-19 12:00:00,126.71,126.71,126.3,126.3,10321.0,122.8186,122.8186,122.4212,122.4212,10321.0
2018-09-19 12:30:00,126.28,126.54,126.28,126.32,21926.0,122.4018,122.6539,122.4018,122.4406,21926.0
2018-09-19 13:00:00,126.36,126.4,126.27,126.3,12738.0,122.4794,122.5182,122.3922,122.4212,12738.0
2018-09-19 13:30:00,126.3,126.32,126.2,126.24,9750.0,122.4212,122.4406,122.3243,122.3631,9750.0
2018-09-19 14:00:00,126.25,126.25,126.03,126.12,13783.0,122.3728,122.3728,122.1595,122.2468,13783.0
2018-09-19 14:30:00,126.08,126.31,126.04,126.18,13207.0,122.208,122.4309,122.1692,122.3049,13207.0
2018-09-19 15:00:00,126.18,126.32,126.16,126.22,32536.0,122.3049,122.4406,122.2855,122.3437,32536.0
2018-09-19 15:30:00,126.23,126.26,126.08,126.15,93214.0,122.3534,122.3825,122.208,122.2758,93214.0
2018-09-20 09:30:00,126.75,126.75,125.91,126.28,20645.0,122.8574,122.8574,122.0432,122.4018,20645.0
2018-09-20 10:00:00,126.37,127.0,126.33,126.77,22851.0,122.4891,123.0997,122.4503,122.8768,22851.0
2018-09-20 10:30:00,126.76,127.04,126.6,126.6,13871.0,122.8671,123.1385,122.712,122.712,13871.0
2018-09-20 11:00:00,126.54,126.6,126.32,126.45,11316.0,122.6539,122.712,122.4406,122.5666,11316.0
2018-09-20 11:30:00,126.44,126.73,126.44,126.63,6227.0,122.5569,122.838,122.5569,122.7411,6227.0
2018-09-20 12:00:00,126.6,126.73,126.56,126.69,6676.0,122.712,122.838,122.6732,122.7993,6676.0
2018-09-20 12:30:00,126.67,126.73,126.55,126.68,14188.0,122.7799,122.838,122.6636,122.7896,14188.0
2018-09-20 13:00:00,126.68,126.71,126.55,126.59,12178.0,122.7896,122.8186,122.6636,122.7023,12178.0
2018-09-20 13:30:00,126.6,126.65,126.55,126.6,13136.0,122.712,122.7605,122.6636,122.712,13136.0
2018-09-20 14:00:00,126.62,126.94,126.57,126.88,27733.0,122.7314,123.0416,122.6829,122.9834,27733.0
2018-09-20 14:30:00,126.89,126.93,126.77,126.9,20068.0,122.9931,123.0319,122.8768,123.0028,20068.0
2018-09-20 15:00:00,126.89,126.98,126.74,126.74,20657.0,122.9931,123.0804,122.8477,122.8477,20657.0
2018-09-20 15:30:00,126.75,126.81,126.62,126.75,88245.0,122.8574,122.9156,122.7314,122.8574,88245.0
2018-09-21 09:30:00,126.8,128.09,126.8,127.31,125238.0,122.9059,124.1563,122.9059,123.4002,125238.0
2018-09-21 10:00:00,127.34,127.34,126.76,126.96,18820.0,123.4293,123.4293,122.8671,123.061,18820.0
2018-09-21 10:30:00,126.9,126.95,126.65,126.91,11467.0,123.0028,123.0513,122.7605,123.0125,11467.0
2018-09-21 11:00:00,126.89,126.98,126.85,126.94,7940.0,122.9931,123.0804,122.9543,123.0416,7940.0
2018-09-21 11:30:00,126.94,127.06,126.79,126.83,8342.0,123.0416,123.1579,122.8962,122.935,8342.0
2018-09-21 12:00:00,126.81,126.9,126.63,126.67,7895.0,122.9156,123.0028,122.7411,122.7799,7895.0
2018-09-21 12:30:00,126.63,126.73,126.43,126.46,10601.0,122.7411,122.838,122.5472,122.5763,10601.0
2018-09-21 13:00:00,126.46,126.65,126.38,126.65,19419.0,122.5763,122.7605,122.4988,122.7605,19419.0
2018-09-21 13:30:00,126.64,126.65,126.32,126.64,12344.0,122.7508,122.7605,122.4406,122.7508,12344.0
2018-09-21 14:00:00,126.61,126.64,126.45,126.53,10532.0,122.7217,122.7508,122.5666,122.6442,10532.0
2018-09-21 14:30:00,126.55,126.58,126.35,126.56,13560.0,122.6636,122.6926,122.4697,122.6732,13560.0
2018-09-21 15:00:00,126.6,126.81,126.59,126.73,12851.0,122.712,122.9156,122.7023,122.838,12851.0
2018-09-21 15:30:00,126.76,126.88,126.68,126.75,49447.0,122.8671,122.9834,122.7896,122.8574,49447.0
2018-09-24 09:30:00,126.7,127.08,126.64,126.74,14292.0,122.8089,123.1773,122.7508,122.8477,14292.0
2018-09-24 10:00:00,126.72,126.72,125.85,125.88,11529.0,122.8283,122.8283,121.9851,122.0141,11529.0
2018-09-24 10:30:00,125.99,126.25,125.58,125.79,20316.0,122.1208,122.3728,121.7233,121.9269,20316.0
2018-09-24 11:00:00,125.72,125.94,125.43,125.83,11775.0,121.859,122.0723,121.578,121.9657,11775.0
2018-09-24 11:30:00,125.76,125.95,125.36,125.89,28077.0,121.8978,122.082,121.5101,122.0238,28077.0
2018-09-24 12:00:00,125.88,126.21,125.85,126.1,10336.0,122.0141,122.334,121.9851,122.2274,10336.0
2018-09-24 12:30:00,126.12,126.63,126.1,126.49,19405.0,122.2468,122.7411,122.2274,122.6054,19405.0
2018-09-24 13:00:00,126.53,126.62,126.49,126.52,11819.0,122.6442,122.7314,122.6054,122.6345,11819.0
2018-09-24 13:30:00,126.5,126.76,126.45,126.64,11931.0,122.6151,122.8671,122.5666,122.7508,11931.0
2018-09-24 14:00:00,126.64,126.91,126.6,126.74,10828.0,122.7508,123.0125,122.712,122.8477,10828.0
2018-09-24 14:30:00,126.71,126.88,126.69,126.88,11950.0,122.8186,122.9834,122.7993,122.9834,11950.0
2018-09-24 15:00:00,126.86,126.96,126.84,126.93,16431.0,122.964,123.061,122.9447,123.0319,16431.0
2018-09-24 15:30:00,126.98,127.1,126.89,127.02,47474.0,123.0804,123.1967,122.9931,123.1191,47474.0
2018-09-25 09:30:00,126.92,127.24,125.66,125.73,13524.0,123.0222,123.3324,121.8009,121.8687,13524.0
2018-09-25 10:00:00,125.61,125.68,125.42,125.65,14131.0,121.7524,121.8203,121.5683,121.7912,14131.0
2018-09-25 10:30:00,125.62,125.81,125.39,125.65,8881.0,121.7621,121.9463,121.5392,121.7912,8881.0
2018-09-25 11:00:00,125.69,125.99,125.6,125.99,12595.0,121.83,122.1208,121.7427,122.1208,12595.0
2018-09-25 11:30:00,126.05,126.32,125.98,126.31,8415.0,122.1789,122.4406,122.1111,122.4309,8415.0
2018-09-25 12:00:00,126.32,126.69,126.31,126.69,9288.0,122.4406,122.7993,122.4309,122.7993,9288.0
2018-09-25 12:30:00,126.68,126.81,126.55,126.55,12083.0,122.7896,122.9156,122.6636,122.6636,12083.0
2018-09-25 13:00:00,126.53,126.53,126.16,126.47,17655.0,122.6442,122.6442,122.2855,122.586,17655.0
2018-09-25 13:30:00,126.46,126.49,126.12,126.16,8667.0,122.5763,122.6054,122.2468,122.2855,8667.0
2018-09-25 14:00:00,126.19,126.21,126.08,126.18,9141.0,122.3146,122.334,122.208,122.3049,9141.0
2018-09-25 14:30:00,126.17,126.24,126.1,126.23,7294.0,122.2952,122.3631,122.2274,122.3534,7294.0
2018-09-25 15:00:00,126.24,126.27,126.03,126.13,12657.0,122.3631,122.3922,122.1595,122.2565,12657.0
2018-09-25 15:30:00,126.08,126.19,125.86,126.0,49331.0,122.208,122.3146,121.9947,122.1304,49331.0
2018-09-26 09:30:00,125.99,126.27,125.25,125.32,28530.0,122.1208,122.3922,121.4035,121.4713,28530.0
2018-09-26 10:00:00,125.3,125.7,124.82,125.08,15921.0,121.4519,121.8397,120.9867,121.2387,15921.0
2018-09-26 10:30:00,124.97,125.45,124.86,125.38,7384.0,121.1321,121.5973,121.0255,121.5295,7384.0
2018-09-26 11:00:00,125.35,125.91,125.34,125.85,9776.0,121.5004,122.0432,121.4907,121.9851,9776.0
2018-09-26 11:30:00,125.87,126.06,125.84,126.0,21933.0,122.0044,122.1886,121.9754,122.1304,21933.0
2018-09-26 12:00:00,126.03,126.14,125.9,126.14,4543.0,122.1595,122.2661,122.0335,122.2661,4543.0
2018-09-26 12:30:00,126.15,126.57,126.15,126.57,7005.0,122.2758,122.6829,122.2758,122.6829,7005.0
2018-09-26 13:00:00,126.56,126.67,126.43,126.61,20412.0,122.6732,122.7799,122.5472,122.7217,20412.0
2018-09-26 13:30:00,126.66,126.71,126.56,126.71,8857.0,122.7702,122.8186,122.6732,122.8186,8857.0
2018-09-26 14:00:00,126.84,127.33,126.83,127.3,12526.0,122.9447,123.4196,122.935,123.3905,12526.0
2018-09-26 14:30:00,127.27,127.29,126.88,126.88,19281.0,123.3614,123.3808,122.9834,122.9834,19281.0
2018-09-26 15:00:00,126.87,126.92,126.62,126.76,11498.0,122.9737,123.0222,122.7314,122.8671,11498.0
2018-09-26 15:30:00,126.67,126.7,126.12,126.37,83274.0,122.7799,122.8089,122.2468,122.4891,83274.0
2018-09-27 09:30:00,126.54,128.38,126.54,127.69,41689.0,122.6539,124.4374,122.6539,123.7685,41689.0
2018-09-27 10:00:00,127.7,127.92,126.97,127.38,30081.0,123.7782,123.9915,123.0707,123.4681,30081.0
2018-09-27 10:30:00,127.44,127.6,127.14,127.29,37875.0,123.5262,123.6813,123.2354,123.3808,37875.0
2018-09-27 11:00:00,127.15,127.54,126.91,127.35,13358.0,123.2451,123.6232,123.0125,123.439,13358.0
2018-09-27 11:30:00,127.32,127.49,127.17,127.47,13738.0,123.4099,123.5747,123.2645,123.5553,13738.0
2018-09-27 12:00:00,127.45,127.79,127.39,127.56,12063.0,123.5359,123.8655,123.4778,123.6425,12063.0
2018-09-27 12:30:00,127.64,127.67,127.36,127.37,9973.0,123.7201,123.7492,123.4487,123.4584,9973.0
2018-09-27 13:00:00,127.3,127.38,127.12,127.13,9425.0,123.3905,123.4681,123.2161,123.2257,9425.0
2018-09-27 13:30:00,127.1,127.1,126.6,126.71,8633.0,123.1967,123.1967,122.712,122.8186,8633.0
2018-09-27 14:00:00,126.72,126.72,126.47,126.47,12040.0,122.8283,122.8283,122.586,122.586,12040.0
2018-09-27 14:30:00,126.46,126.48,126.29,126.3,14577.0,122.5763,122.5957,122.4115,122.4212,14577.0
2018-09-27 15:00:00,126.34,126.4,126.26,126.3,13912.0,122.46,122.5182,122.3825,122.4212,13912.0
2018-09-27 15:30:00,126.31,126.5,126.09,126.33,53611.0,122.4309,122.6151,122.2177,122.4503,53611.0
2018-09-28 09:30:00,125.99,127.14,125.65,126.59,28701.0,122.1208,123.2354,121.7912,122.7023,28701.0
2018-09-28 10:00:00,126.53,126.87,126.24,126.57,28213.0,122.6442,122.9737,122.3631,122.6829,28213.0
2018-09-28 10:30:00,126.59,126.82,126.38,126.65,108767.0,122.7023,122.9253,122.4988,122.7605,108767.0
2018-09-28 11:00:00,126.64,126.87,126.5,126.82,93739.0,122.7508,122.9737,122.6151,122.9253,93739.0
2018-09-28 11:30:00,126.84,127.13,126.81,126.84,29471.0,122.9447,123.2257,122.9156,122.9447,29471.0
2018-09-28 12:00:00,126.91,127.09,126.86,127.07,13489.0,123.0125,123.187,122.964,123.1676,13489.0
2018-09-28 12:30:00,127.11,127.11,126.8,127.03,22977.0,123.2064,123.2064,122.9059,123.1288,22977.0
2018-09-28 13:00:00,127.01,127.43,126.9,127.15,42562.0,123.1094,123.5165,123.0028,123.2451,42562.0
2018-09-28 13:30:00,127.14,127.38,127.06,127.21,29727.0,123.2354,123.4681,123.1579,123.3033,29727.0
2018-09-28 14:00:00,127.2,127.45,127.1,127.39,40828.0,123.2936,123.5359,123.1967,123.4778,40828.0
2018-09-28 14:30:00,127.42,127.9,127.42,127.85,29188.0,123.5068,123.9721,123.5068,123.9236,29188.0
2018-09-28 15:00:00,127.89,127.91,127.6,127.86,39795.0,123.9624,123.9818,123.6813,123.9333,39795.0
2018-09-28 15:30:00,127.85,127.92,127.62,127.84,108104.0,123.9236,123.9915,123.7007,123.9139,108104.0
2018-10-01 09:30:00,128.86,128.86,128.25,128.62,16048.0,124.9026,124.9026,124.3113,124.67,16048.0
2018-10-01 10:00:00,128.64,129.02,128.6,128.88,19809.0,124.6894,125.0577,124.6506,124.922,19809.0
2018-10-01 10:30:00,128.95,128.98,128.57,128.62,10361.0,124.9899,125.0189,124.6215,124.67,10361.0
2018-10-01 11:00:00,128.59,128.72,128.05,128.22,17149.0,124.6409,124.7669,124.1175,124.2823,17149.0
2018-10-01 11:30:00,128.22,128.26,128.07,128.12,12563.0,124.2823,124.321,124.1369,124.1853,12563.0
2018-10-01 12:00:00,128.13,128.24,128.05,128.14,25617.0,124.195,124.3017,124.1175,124.2047,25617.0
2018-10-01 12:30:00,128.13,128.33,128.13,128.21,11146.0,124.195,124.3889,124.195,124.2726,11146.0
2018-10-01 13:00:00,128.18,128.38,128.12,128.32,9075.0,124.2435,124.4374,124.1853,124.3792,9075.0
2018-10-01 13:30:00,128.29,129.04,128.28,128.74,38619.0,124.3501,125.0771,124.3404,124.7863,38619.0
2018-10-01 14:00:00,128.75,128.87,128.73,128.77,16648.0,124.796,124.9123,124.7766,124.8154,16648.0
2018-10-01 14:30:00,128.77,128.77,128.35,128.48,19337.0,124.8154,124.8154,124.4083,124.5343,19337.0
2018-10-01 15:00:00,128.48,128.61,128.3,128.47,44373.0,124.5343,124.6603,124.3598,124.5246,44373.0
2018-10-01 15:30:00,128.47,128.81,128.38,128.7,105664.0,124.5246,124.8542,124.4374,124.7475,105664.0
2018-10-02 09:30:00,128.81,128.82,127.46,127.92,47017.0,124.8542,124.8638,123.5456,123.9915,47017.0
2018-10-02 10:00:00,127.92,127.97,127.08,127.24,37679.0,123.9915,124.0399,123.1773,123.3324,37679.0
2018-10-02 10:30:00,127.26,127.32,126.35,126.35,23107.0,123.3518,123.4099,122.4697,122.4697,23107.0
2018-10-02 11:00:00,126.39,126.64,126.07,126.08,55292.0,122.5085,122.7508,122.1983,122.208,55292.0
2018-10-02 11:30:00,126.13,126.25,125.93,126.02,16638.0,122.2565,122.3728,122.0626,122.1498,16638.0
2018-10-02 12:00:00,126.02,126.02,125.81,125.9,12965.0,122.1498,122.1498,121.9463,122.0335,12965.0
2018-10-02 12:30:00,125.91,126.22,125.89,126.07,12626.0,122.0432,122.3437,122.0238,122.1983,12626.0
2018-10-02 13:00:00,126.11,126.2,125.93,126.03,21247.0,122.2371,122.3243,122.0626,122.1595,21247.0
2018-10-02 13:30:00,126.03,126.15,125.88,125.97,11877.0,122.1595,122.2758,122.0141,122.1014,11877.0
2018-10-02 14:00:00,125.94,126.08,125.79,125.81,19133.0,122.0723,122.208,121.9269,121.9463,19133.0
2018-10-02 14:30:00,125.79,125.83,125.51,125.62,21023.0,121.9269,121.9657,121.6555,121.7621,21023.0
2018-10-02 15:00:00,125.61,125.67,125.29,125.34,34493.0,121.7524,121.8106,121.4423,121.4907,34493.0
2018-10-02 15:30:00,125.33,125.66,125.29,125.5,76189.0,121.481,121.8009,121.4423,121.6458,76189.0
2018-10-03 09:30:00,126.04,126.04,125.38,125.44,31745.0,122.1692,122.1692,121.5295,121.5876,31745.0
2018-10-03 10:00:00,125.42,125.87,125.41,125.63,10728.0,121.5683,122.0044,121.5586,121.7718,10728.0
2018-10-03 10:30:00,125.71,125.78,125.52,125.66,37685.0,121.8494,121.9172,121.6652,121.8009,37685.0
2018-10-03 11:00:00,125.64,125.82,125.6,125.82,17100.0,121.7815,121.956,121.7427,121.956,17100.0
2018-10-03 11:30:00,125.81,125.82,125.49,125.59,37558.0,121.9463,121.956,121.6361,121.733,37558.0
2018-10-03 12:00:00,125.64,126.13,125.64,126.05,14140.0,121.7815,122.2565,121.7815,122.1789,14140.0
2018-10-03 12:30:00,126.03,126.06,124.88,125.04,62119.0,122.1595,122.1886,121.0448,121.1999,62119.0
2018-10-03 13:00:00,125.04,125.27,124.96,125.22,28170.0,121.1999,121.4229,121.1224,121.3744,28170.0
2018-10-03 13:30:00,125.22,125.53,125.15,125.45,10771.0,121.3744,121.6749,121.3066,121.5973,10771.0
2018-10-03 14:00:00,125.45,125.72,125.38,125.62,16785.0,121.5973,121.859,121.5295,121.7621,16785.0
2018-10-03 14:30:00,125.58,125.58,125.15,125.18,13541.0,121.7233,121.7233,121.3066,121.3356,13541.0
2018-10-03 15:00:00,125.17,125.36,124.96,125.1,20462.0,121.3259,121.5101,121.1224,121.2581,20462.0
2018-10-03 15:30:00,125.1,125.24,124.87,124.97,150405.0,121.2581,121.3938,121.0352,121.1321,150405.0
2018-10-04 09:30:00,124.92,125.88,124.77,124.96,26382.0,121.0836,122.0141,120.9382,121.1224,26382.0
2018-10-04 10:00:00,124.82,125.65,124.79,124.85,33913.0,120.9867,121.7912,120.9576,121.0158,33913.0
2018-10-04 10:30:00,124.85,125.19,124.75,125.08,18757.0,121.0158,121.3453,120.9188,121.2387,18757.0
2018-10-04 11:00:00,125.08,125.43,125.02,125.43,12082.0,121.2387,121.578,121.1805,121.578,12082.0
2018-10-04 11:30:00,125.48,125.72,125.42,125.69,23087.0,121.6264,121.859,121.5683,121.83,23087.0
2018-10-04 12:00:00,125.68,125.69,124.99,124.99,23288.0,121.8203,121.83,121.1515,121.1515,23288.0
2018-10-04 12:30:00,125.04,125.38,125.01,125.23,15089.0,121.1999,121.5295,121.1709,121.3841,15089.0
2018-10-04 13:00:00,125.22,125.34,124.94,125.12,9715.0,121.3744,121.4907,121.103,121.2775,9715.0
2018-10-04 13:30:00,125.08,125.4,124.97,124.99,8222.0,121.2387,121.5489,121.1321,121.1515,8222.0
2018-10-04 14:00:00,125.06,125.22,124.8,124.89,13335.0,121.2193,121.3744,120.9673,121.0545,13335.0
2018-10-04 14:30:00,124.88,125.06,124.84,125.06,12087.0,121.0448,121.2193,121.0061,121.2193,12087.0
2018-10-04 15:00:00,125.02,125.13,124.82,124.82,12049.0,121.1805,121.2872,120.9867,120.9867,12049.0
2018-10-04 15:30:00,124.79,125.13,124.75,125.1,55179.0,120.9576,121.2872,120.9188,121.2581,55179.0
2018-10-05 09:30:00,125.53,126.52,124.77,126.52,33962.0,121.6749,122.6345,120.9382,122.6345,33962.0
2018-10-05 10:00:00,126.52,126.86,126.3,126.75,12980.0,122.6345,122.964,122.4212,122.8574,12980.0
2018-10-05 10:30:00,126.68,126.82,126.21,126.3,19162.0,122.7896,122.9253,122.334,122.4212,19162.0
2018-10-05 11:00:00,126.21,126.21,125.97,126.0,9000.0,122.334,122.334,122.1014,122.1304,9000.0
2018-10-05 11:30:00,126.0,126.0,125.26,125.29,11962.0,122.1304,122.1304,121.4132,121.4423,11962.0
2018-10-05 12:00:00,125.28,125.54,125.17,125.36,19899.0,121.4326,121.6846,121.3259,121.5101,19899.0
2018-10-05 12:30:00,125.33,125.53,125.22,125.28,16297.0,121.481,121.6749,121.3744,121.4326,16297.0
2018-10-05 13:00:00,125.26,125.38,125.06,125.06,12053.0,121.4132,121.5295,121.2193,121.2193,12053.0
2018-10-05 13:30:00,125.11,125.4,125.06,125.36,10353.0,121.2678,121.5489,121.2193,121.5101,10353.0
2018-10-05 14:00:00,125.38,125.51,125.24,125.41,8834.0,121.5295,121.6555,121.3938,121.5586,8834.0
2018-10-05 14:30:00,125.41,125.48,125.23,125.26,11420.0,121.5586,121.6264,121.3841,121.4132,11420.0
2018-10-05 15:00:00,125.27,125.32,125.11,125.14,23663.0,121.4229,121.4713,121.2678,121.2969,23663.0
2018-10-05 15:30:00,125.14,125.39,125.01,125.29,59931.0,121.2969,121.5392,121.1709,121.4423,59931.0
2018-10-08 09:30:00,125.08,125.4,124.44,124.83,6667.0,121.2387,121.5489,120.6184,120.9964,6667.0
2018-10-08 10:00:00,124.83,125.01,124.48,124.94,16875.0,120.9964,121.1709,120.6571,121.103,16875.0
2018-10-08 10:30:00,124.94,124.98,124.76,124.92,2638.0,121.103,121.1418,120.9285,121.0836,2638.0
2018-10-08 11:00:00,124.92,124.92,124.47,124.47,7834.0,121.0836,121.0836,120.6474,120.6474,7834.0
2018-10-08 11:30:00,124.35,124.75,124.35,124.67,12076.0,120.5311,120.9188,120.5311,120.8413,12076.0
2018-10-08 12:00:00,124.65,124.72,124.54,124.66,7264.0,120.8219,120.8898,120.7153,120.8316,7264.0
2018-10-08 12:30:00,124.66,124.97,124.65,124.96,6980.0,120.8316,121.1321,120.8219,121.1224,6980.0
2018-10-08 13:00:00,124.88,125.1,124.79,124.85,10207.0,121.0448,121.2581,120.9576,121.0158,10207.0
2018-10-08 13:30:00,124.85,125.05,124.8,125.0,5454.0,121.0158,121.2096,120.9673,121.1612,5454.0
2018-10-08 14:00:00,124.93,126.49,124.88,126.26,31677.0,121.0933,122.6054,121.0448,122.3825,31677.0
2018-10-08 14:30:00,126.22,126.6,126.18,126.43,15201.0,122.3437,122.712,122.3049,122.5472,15201.0
2018-10-08 15:00:00,126.48,126.71,126.48,126.63,19708.0,122.5957,122.8186,122.5957,122.7411,19708.0
2018-10-08 15:30:00,126.7,126.73,126.28,126.36,65993.0,122.8089,122.838,122.4018,122.4794,65993.0
2018-10-09 09:30:00,126.37,126.77,125.91,126.76,13151.0,122.4891,122.8768,122.0432,122.8671,13151.0
2018-10-09 10:00:00,126.9,127.49,126.9,127.38,14157.0,123.0028,123.5747,123.0028,123.4681,14157.0
2018-10-09 10:30:00,127.16,127.83,127.16,127.77,22155.0,123.2548,123.9042,123.2548,123.8461,22155.0
2018-10-09 11:00:00,127.79,127.92,127.48,127.6,10864.0,123.8655,123.9915,123.565,123.6813,10864.0
2018-10-09 11:30:00,127.66,127.66,127.1,127.48,8447.0,123.7395,123.7395,123.1967,123.565,8447.0
2018-10-09 12:00:00,127.46,127.63,127.39,127.53,9239.0,123.5456,123.7104,123.4778,123.6135,9239.0
2018-10-09 12:30:00,127.46,127.9,127.41,127.72,26190.0,123.5456,123.9721,123.4971,123.7976,26190.0
2018-10-09 13:00:00,127.75,128.0,127.52,127.78,15847.0,123.8267,124.069,123.6038,123.8558,15847.0
2018-10-09 13:30:00,127.71,127.73,127.4,127.44,10422.0,123.7879,123.8073,123.4875,123.5262,10422.0
2018-10-09 14:00:00,127.42,127.81,127.42,127.52,11293.0,123.5068,123.8849,123.5068,123.6038,11293.0
2018-10-09 14:30:00,127.52,127.96,127.47,127.93,12887.0,123.6038,124.0303,123.5553,124.0012,12887.0
2018-10-09 15:00:00,127.93,128.09,127.49,127.56,21800.0,124.0012,124.1563,123.5747,123.6425,21800.0
2018-10-09 15:30:00,127.6,127.79,127.54,127.6,68722.0,123.6813,123.8655,123.6232,123.6813,68722.0
2018-10-10 09:30:00,127.82,128.83,126.78,126.92,17573.0,123.8946,124.8735,122.8865,123.0222,17573.0
2018-10-10 10:00:00,126.98,127.21,126.23,126.75,23263.0,123.0804,123.3033,122.3534,122.8574,23263.0
2018-10-10 10:30:00,126.73,127.75,126.72,127.41,25548.0,122.838,123.8267,122.8283,123.4971,25548.0
2018-10-10 11:00:00,127.42,127.9,127.22,127.89,19456.0,123.5068,123.9721,123.313,123.9624,19456.0
2018-10-10 11:30:00,127.89,128.04,127.6,127.91,25581.0,123.9624,124.1078,123.6813,123.9818,25581.0
2018-10-10 12:00:00,127.91,127.92,127.31,127.37,38881.0,123.9818,123.9915,123.4002,123.4584,38881.0
2018-10-10 12:30:00,127.31,127.4,127.07,127.3,45340.0,123.4002,123.4875,123.1676,123.3905,45340.0
2018-10-10 13:00:00,127.32,127.44,126.9,127.17,34227.0,123.4099,123.5262,123.0028,123.2645,34227.0
2018-10-10 13:30:00,127.19,127.19,126.9,126.98,21955.0,123.2839,123.2839,123.0028,123.0804,21955.0
2018-10-10 14:00:00,126.96,126.97,126.51,126.63,21738.0,123.061,123.0707,122.6248,122.7411,21738.0
2018-10-10 14:30:00,126.61,126.71,126.47,126.61,20619.0,122.7217,122.8186,122.586,122.7217,20619.0
2018-10-10 15:00:00,126.56,126.56,125.79,126.37,32009.0,122.6732,122.6732,121.9269,122.4891,32009.0
2018-10-10 15:30:00,126.33,126.47,125.88,125.94,169866.0,122.4503,122.586,122.0141,122.0723,169866.0
2018-10-11 09:30:00,125.86,125.96,124.88,125.89,12786.0,121.9947,122.0917,121.0448,122.0238,12786.0
2018-10-11 10:00:00,125.84,125.85,124.51,125.02,24726.0,121.9754,121.9851,120.6862,121.1805,24726.0
2018-10-11 10:30:00,124.97,125.49,124.86,125.17,31089.0,121.1321,121.6361,121.0255,121.3259,31089.0
2018-10-11 11:00:00,125.24,125.25,124.44,124.69,43631.0,121.3938,121.4035,120.6184,120.8607,43631.0
2018-10-11 11:30:00,124.71,125.38,124.63,125.12,38125.0,120.8801,121.5295,120.8025,121.2775,38125.0
2018-10-11 12:00:00,125.07,125.66,124.99,125.54,31548.0,121.229,121.8009,121.1515,121.6846,31548.0
2018-10-11 12:30:00,125.48,125.53,124.93,125.05,35566.0,121.6264,121.6749,121.0933,121.2096,35566.0
2018-10-11 13:00:00,125.04,125.13,124.33,124.43,47363.0,121.1999,121.2872,120.5117,120.6087,47363.0
2018-10-11 13:30:00,124.55,124.55,123.52,123.84,14620.0,120.725,120.725,119.7266,120.0368,14620.0
2018-10-11 14:00:00,123.81,123.85,123.11,123.18,28121.0,120.0077,120.0465,119.3292,119.3971,28121.0
2018-10-11 14:30:00,123.13,123.16,121.27,121.73,58200.0,119.3486,119.3777,117.5457,117.9916,58200.0
2018-10-11 15:00:00,121.73,122.96,121.67,122.49,81817.0,117.9916,119.1838,117.9334,118.7282,81817.0
2018-10-11 15:30:00,122.46,122.51,120.73,120.85,189329.0,118.6992,118.7476,117.0223,117.1386,189329.0
2018-10-12 09:30:00,121.78,122.4,120.89,121.85,38222.0,118.04,118.641,117.1774,118.1079,38222.0
2018-10-12 10:00:00,122.0,122.08,121.03,121.08,19913.0,118.2533,118.3308,117.3131,117.3615,19913.0
2018-10-12 10:30:00,121.09,121.99,121.07,121.7,28168.0,117.3712,118.2436,117.3519,117.9625,28168.0
2018-10-12 11:00:00,121.7,121.98,121.33,121.72,24220.0,117.9625,118.2339,117.6039,117.9819,24220.0
2018-10-12 11:30:00,121.75,122.26,121.66,122.04,49785.0,118.011,118.5053,117.9237,118.2921,49785.0
2018-10-12 12:00:00,122.0,122.12,121.71,121.85,26006.0,118.2533,118.3696,117.9722,118.1079,26006.0
2018-10-12 12:30:00,121.86,122.05,121.38,121.92,52005.0,118.1176,118.3018,117.6523,118.1757,52005.0
2018-10-12 13:00:00,121.89,122.32,121.83,121.93,18432.0,118.1467,118.5635,118.0885,118.1854,18432.0
2018-10-12 13:30:00,121.89,122.41,121.89,122.0,37414.0,118.1467,118.6507,118.1467,118.2533,37414.0
2018-10-12 14:00:00,122.03,122.1,121.64,122.08,107700.0,118.2824,118.3502,117.9043,118.3308,107700.0
2018-10-12 14:30:00,122.05,122.26,121.69,122.22,67923.0,118.3018,118.5053,117.9528,118.4665,67923.0
2018-10-12 15:00:00,122.23,122.61,122.03,122.5,44874.0,118.4762,118.8446,118.2824,118.7379,44874.0
2018-10-12 15:30:00,122.52,122.86,122.33,122.52,87787.0,118.7573,119.0869,118.5732,118.7573,87787.0
2018-10-15 09:30:00,122.13,122.99,122.04,122.49,14752.0,118.3793,119.2129,118.2921,118.7282,14752.0
2018-10-15 10:00:00,122.45,122.51,122.01,122.16,11470.0,118.6895,118.7476,118.263,118.4084,11470.0
2018-10-15 10:30:00,122.04,123.01,121.95,122.92,34731.0,118.2921,119.2323,118.2048,119.145,34731.0
2018-10-15 11:00:00,122.98,123.09,122.71,123.06,14982.0,119.2032,119.3098,118.9415,119.2807,14982.0
2018-10-15 11:30:00,123.13,123.16,122.78,122.84,20674.0,119.3486,119.3777,119.0093,119.0675,20674.0
2018-10-15 12:00:00,122.81,122.96,122.69,122.95,29961.0,119.0384,119.1838,118.9221,119.1741,29961.0
2018-10-15 12:30:00,122.94,123.31,122.89,123.29,14407.0,119.1644,119.5231,119.116,119.5037,14407.0
2018-10-15 13:00:00,123.3,123.61,123.29,123.4,11338.0,119.5134,119.8138,119.5037,119.6103,11338.0
2018-10-15 13:30:00,123.37,123.7,123.33,123.46,14604.0,119.5812,119.9011,119.5424,119.6685,14604.0
2018-10-15 14:00:00,123.53,123.53,122.93,123.04,14079.0,119.7363,119.7363,119.1547,119.2614,14079.0
2018-10-15 14:30:00,122.98,123.58,122.98,123.27,12733.0,119.2032,119.7848,119.2032,119.4843,12733.0
2018-10-15 15:00:00,123.36,123.41,122.98,123.02,29846.0,119.5715,119.62,119.2032,119.242,29846.0
2018-10-15 15:30:00,123.01,123.39,122.92,122.92,125977.0,119.2323,119.6006,119.145,119.145,125977.0
2018-10-16 09:30:00,123.19,123.55,121.89,122.83,34129.0,119.4067,119.7557,118.1467,119.0578,34129.0
2018-10-16 10:00:00,122.83,123.76,122.83,123.68,19925.0,119.0578,119.9592,119.0578,119.8817,19925.0
2018-10-16 10:30:00,123.7,124.68,123.69,124.66,12968.0,119.9011,120.851,119.8914,120.8316,12968.0
2018-10-16 11:00:00,124.69,124.69,123.86,124.11,11735.0,120.8607,120.8607,120.0562,120.2985,11735.0
2018-10-16 11:30:00,124.15,124.4,123.87,123.91,11078.0,120.3373,120.5796,120.0659,120.1046,11078.0
2018-10-16 12:00:00,123.88,124.07,123.75,123.89,7360.0,120.0756,120.2597,119.9495,120.0852,7360.0
2018-10-16 12:30:00,123.83,124.14,123.81,123.82,8300.0,120.0271,120.3276,120.0077,120.0174,8300.0
2018-10-16 13:00:00,123.81,123.99,123.74,123.89,8308.0,120.0077,120.1822,119.9399,120.0852,8308.0
2018-10-16 13:30:00,123.98,124.31,123.91,124.31,11750.0,120.1725,120.4923,120.1046,120.4923,11750.0
2018-10-16 14:00:00,124.33,124.45,124.17,124.39,18679.0,120.5117,120.628,120.3566,120.5699,18679.0
2018-10-16 14:30:00,124.39,124.7,124.23,124.32,23519.0,120.5699,120.8704,120.4148,120.502,23519.0
2018-10-16 15:00:00,124.38,124.66,124.23,124.5,39324.0,120.5602,120.8316,120.4148,120.6765,39324.0
2018-10-16 15:30:00,124.48,124.97,124.44,124.63,115063.0,120.6571,121.1321,120.6184,120.8025,115063.0
2018-10-17 09:30:00,124.94,125.36,123.91,124.47,17921.0,121.103,121.5101,120.1046,120.6474,17921.0
2018-10-17 10:00:00,124.19,124.23,123.74,123.94,9611.0,120.376,120.4148,119.9399,120.1337,9611.0
2018-10-17 10:30:00,124.01,124.01,123.43,123.54,9103.0,120.2016,120.2016,119.6394,119.746,9103.0
2018-10-17 11:00:00,123.57,124.08,123.39,124.08,15403.0,119.7751,120.2694,119.6006,120.2694,15403.0
2018-10-17 11:30:00,124.05,125.43,123.99,125.42,38144.0,120.2403,121.578,120.1822,121.5683,38144.0
2018-10-17 12:00:00,125.43,125.66,125.31,125.38,11638.0,121.578,121.8009,121.4616,121.5295,11638.0
2018-10-17 12:30:00,125.31,125.44,124.83,125.38,13320.0,121.4616,121.5876,120.9964,121.5295,13320.0
2018-10-17 13:00:00,125.45,125.79,125.34,125.54,14986.0,121.5973,121.9269,121.4907,121.6846,14986.0
2018-10-17 13:30:00,125.56,126.22,125.52,125.93,27907.0,121.704,122.3437,121.6652,122.0626,27907.0
2018-10-17 14:00:00,125.85,125.96,124.78,124.88,12549.0,121.9851,122.0917,120.9479,121.0448,12549.0
2018-10-17 14:30:00,124.84,125.55,124.84,125.51,9192.0,121.0061,121.6943,121.0061,121.6555,9192.0
2018-10-17 15:00:00,125.48,125.52,125.13,125.41,14837.0,121.6264,121.6652,121.2872,121.5586,14837.0
2018-10-17 15:30:00,125.41,125.68,125.16,125.62,92942.0,121.5586,121.8203,121.3162,121.7621,92942.0
2018-10-18 09:30:00,126.05,126.8,125.61,126.8,53962.0,122.1789,122.9059,121.7524,122.9059,53962.0
2018-10-18 10:00:00,126.74,128.11,126.36,128.02,73758.0,122.8477,124.1756,122.4794,124.0884,73758.0
2018-10-18 10:30:00,127.94,128.17,127.53,127.79,34178.0,124.0109,124.2338,123.6135,123.8655,34178.0
2018-10-18 11:00:00,127.79,127.85,127.29,127.38,25361.0,123.8655,123.9236,123.3808,123.4681,25361.0
2018-10-18 11:30:00,127.3,127.38,126.51,127.0,26476.0,123.3905,123.4681,122.6248,123.0997,26476.0
2018-10-18 12:00:00,126.96,127.09,126.41,126.68,29966.0,123.061,123.187,122.5279,122.7896,29966.0
2018-10-18 12:30:00,126.73,127.56,126.5,127.1,71492.0,122.838,123.6425,122.6151,123.1967,71492.0
2018-10-18 13:00:00,127.1,127.36,126.47,126.58,21468.0,123.1967,123.4487,122.586,122.6926,21468.0
2018-10-18 13:30:00,126.71,126.79,126.37,126.45,29949.0,122.8186,122.8962,122.4891,122.5666,29949.0
2018-10-18 14:00:00,126.43,126.75,126.31,126.54,39709.0,122.5472,122.8574,122.4309,122.6539,39709.0
2018-10-18 14:30:00,126.54,126.71,126.39,126.44,37609.0,122.6539,122.8186,122.5085,122.5569,37609.0
2018-10-18 15:00:00,126.49,126.56,126.1,126.11,77541.0,122.6054,122.6732,122.2274,122.2371,77541.0
2018-10-18 15:30:00,126.11,126.44,126.01,126.39,141966.0,122.2371,122.5569,122.1401,122.5085,141966.0
2018-10-19 09:30:00,126.72,127.45,126.38,126.88,51421.0,122.8283,123.5359,122.4988,122.9834,51421.0
2018-10-19 10:00:00,126.88,127.31,126.78,127.0,14081.0,122.9834,123.4002,122.8865,123.0997,14081.0
2018-10-19 10:30:00,127.05,127.5,127.03,127.26,25266.0,123.1482,123.5844,123.1288,123.3518,25266.0
2018-10-19 11:00:00,127.33,127.33,126.68,126.77,37735.0,123.4196,123.4196,122.7896,122.8768,37735.0
2018-10-19 11:30:00,126.79,126.84,126.41,126.84,12693.0,122.8962,122.9447,122.5279,122.9447,12693.0
2018-10-19 12:00:00,126.86,126.86,126.22,126.38,12261.0,122.964,122.964,122.3437,122.4988,12261.0
2018-10-19 12:30:00,126.35,126.41,125.72,126.07,17521.0,122.4697,122.5279,121.859,122.1983,17521.0
2018-10-19 13:00:00,125.99,126.34,125.87,126.28,12528.0,122.1208,122.46,122.0044,122.4018,12528.0
2018-10-19 13:30:00,126.22,126.39,125.72,125.8,43627.0,122.3437,122.5085,121.859,121.9366,43627.0
2018-10-19 14:00:00,125.74,125.86,125.04,125.8,19800.0,121.8784,121.9947,121.1999,121.9366,19800.0
2018-10-19 14:30:00,125.74,125.88,125.5,125.53,17961.0,121.8784,122.0141,121.6458,121.6749,17961.0
2018-10-19 15:00:00,125.53,125.67,125.09,125.67,25802.0,121.6749,121.8106,121.2484,121.8106,25802.0
2018-10-19 15:30:00,125.64,125.92,125.48,125.79,99576.0,121.7815,122.0529,121.6264,121.9269,99576.0
2018-10-22 09:30:00,125.91,127.25,125.85,126.38,200520.0,122.0432,123.3421,121.9851,122.4988,200520.0
2018-10-22 10:00:00,126.31,127.03,126.18,126.23,87312.0,122.4309,123.1288,122.3049,122.3534,87312.0
2018-10-22 10:30:00,126.29,126.58,126.2,126.26,33435.0,122.4115,122.6926,122.3243,122.3825,33435.0
2018-10-22 11:00:00,126.23,126.47,126.03,126.29,31922.0,122.3534,122.586,122.1595,122.4115,31922.0
2018-10-22 11:30:00,126.3,126.43,125.79,125.84,29855.0,122.4212,122.5472,121.9269,121.9754,29855.0
2018-10-22 12:00:00,125.83,125.94,124.9,125.07,22308.0,121.9657,122.0723,121.0642,121.229,22308.0
2018-10-22 12:30:00,125.1,125.77,125.03,125.66,26563.0,121.2581,121.9075,121.1902,121.8009,26563.0
2018-10-22 13:00:00,125.66,126.21,125.61,125.83,61646.0,121.8009,122.334,121.7524,121.9657,61646.0
2018-10-22 13:30:00,125.84,126.0,125.6,125.82,83648.0,121.9754,122.1304,121.7427,121.956,83648.0
2018-10-22 14:00:00,125.78,125.87,125.41,125.53,67570.0,121.9172,122.0044,121.5586,121.6749,67570.0
2018-10-22 14:30:00,125.53,126.02,125.45,126.01,29683.0,121.6749,122.1498,121.5973,122.1401,29683.0
2018-10-22 15:00:00,125.96,126.08,125.83,125.96,62868.0,122.0917,122.208,121.9657,122.0917,62868.0
2018-10-22 15:30:00,125.93,126.29,125.9,126.19,219669.0,122.0626,122.4115,122.0335,122.3146,219669.0
2018-10-23 09:30:00,124.67,125.19,123.39,124.48,85360.0,120.8413,121.3453,119.6006,120.6571,85360.0
2018-10-23 10:00:00,124.41,124.42,122.83,122.88,32801.0,120.5893,120.599,119.0578,119.1063,32801.0
2018-10-23 10:30:00,122.83,123.26,122.56,123.03,23853.0,119.0578,119.4746,118.7961,119.2517,23853.0
2018-10-23 11:00:00,123.06,123.19,122.61,122.63,29473.0,119.2807,119.4067,118.8446,118.8639,29473.0
2018-10-23 11:30:00,122.63,122.74,121.93,121.98,20479.0,118.8639,118.9706,118.1854,118.2339,20479.0
2018-10-23 12:00:00,122.03,122.75,121.9,122.53,23542.0,118.2824,118.9803,118.1564,118.767,23542.0
2018-10-23 12:30:00,122.56,122.68,122.35,122.4,29190.0,118.7961,118.9124,118.5925,118.641,29190.0
2018-10-23 13:00:00,122.37,123.79,122.35,123.79,19785.0,118.6119,119.9883,118.5925,119.9883,19785.0
2018-10-23 13:30:00,123.84,124.3,123.83,124.3,17170.0,120.0368,120.4827,120.0271,120.4827,17170.0
2018-10-23 14:00:00,124.28,125.19,124.28,125.1,61810.0,120.4633,121.3453,120.4633,121.2581,61810.0
2018-10-23 14:30:00,125.01,125.78,125.01,125.61,82877.0,121.1709,121.9172,121.1709,121.7524,82877.0
2018-10-23 15:00:00,125.63,125.92,125.41,125.46,56127.0,121.7718,122.0529,121.5586,121.607,56127.0
2018-10-23 15:30:00,125.46,125.69,125.32,125.52,140826.0,121.607,121.83,121.4713,121.6652,140826.0
2018-10-24 09:30:00,125.11,126.98,125.11,126.09,26075.0,121.2678,123.0804,121.2678,122.2177,26075.0
2018-10-24 10:00:00,125.9,126.07,125.18,125.18,18867.0,122.0335,122.1983,121.3356,121.3356,18867.0
2018-10-24 10:30:00,125.25,125.38,124.7,124.71,24285.0,121.4035,121.5295,120.8704,120.8801,24285.0
2018-10-24 11:00:00,124.73,124.88,124.12,124.39,39352.0,120.8995,121.0448,120.3082,120.5699,39352.0
2018-10-24 11:30:00,124.39,125.42,124.38,125.08,31575.0,120.5699,121.5683,120.5602,121.2387,31575.0
2018-10-24 12:00:00,125.09,125.49,124.94,125.14,27276.0,121.2484,121.6361,121.103,121.2969,27276.0
2018-10-24 12:30:00,125.22,125.24,124.53,124.67,25370.0,121.3744,121.3938,120.7056,120.8413,25370.0
2018-10-24 13:00:00,124.59,124.59,123.78,123.83,8683.0,120.7637,120.7637,119.9786,120.0271,8683.0
2018-10-24 13:30:00,123.9,124.18,123.64,123.97,9901.0,120.0949,120.3663,119.8429,120.1628,9901.0
2018-10-24 14:00:00,123.91,123.94,123.11,123.58,58045.0,120.1046,120.1337,119.3292,119.7848,58045.0
2018-10-24 14:30:00,123.62,123.74,123.19,123.46,26332.0,119.8235,119.9399,119.4067,119.6685,26332.0
2018-10-24 15:00:00,123.41,123.48,122.68,122.68,17867.0,119.62,119.6878,118.9124,118.9124,17867.0
2018-10-24 15:30:00,122.62,122.96,121.91,122.0,97436.0,118.8542,119.1838,118.1661,118.2533,97436.0
2018-10-25 09:30:00,122.06,122.55,121.59,121.83,26552.0,118.3114,118.7864,117.8559,118.0885,26552.0
2018-10-25 10:00:00,121.65,122.23,121.46,122.23,27774.0,117.914,118.4762,117.7299,118.4762,27774.0
2018-10-25 10:30:00,122.1,122.52,121.88,122.28,31406.0,118.3502,118.7573,118.137,118.5247,31406.0
2018-10-25 11:00:00,122.37,123.06,121.97,122.78,64396.0,118.6119,119.2807,118.2242,119.0093,64396.0
2018-10-25 11:30:00,122.79,122.89,122.35,122.64,34620.0,119.019,119.116,118.5925,118.8736,34620.0
2018-10-25 12:00:00,122.59,122.77,122.08,122.37,26246.0,118.8252,118.9996,118.3308,118.6119,26246.0
2018-10-25 12:30:00,122.25,122.69,122.25,122.6,14191.0,118.4956,118.9221,118.4956,118.8349,14191.0
2018-10-25 13:00:00,122.59,122.75,122.33,122.75,16330.0,118.8252,118.9803,118.5732,118.9803,16330.0
2018-10-25 13:30:00,122.66,123.18,122.66,122.75,33443.0,118.893,119.3971,118.893,118.9803,33443.0
2018-10-25 14:00:00,122.86,123.16,122.75,123.05,22127.0,119.0869,119.3777,118.9803,119.271,22127.0
2018-10-25 14:30:00,123.16,123.75,123.08,123.31,22421.0,119.3777,119.9495,119.3001,119.5231,22421.0
2018-10-25 15:00:00,123.35,123.44,122.46,122.57,44250.0,119.5618,119.6491,118.6992,118.8058,44250.0
2018-10-25 15:30:00,122.53,122.58,121.45,121.55,138470.0,118.767,118.8155,117.7202,117.8171,138470.0
2018-10-26 09:30:00,120.94,123.47,116.35,116.86,102112.0,117.2258,119.6781,112.7768,113.2711,102112.0
2018-10-26 10:00:00,116.64,117.65,115.38,116.99,84434.0,113.0579,114.0369,111.8366,113.3972,84434.0
2018-10-26 10:30:00,116.98,118.34,115.05,115.33,68745.0,113.3875,114.7057,111.5167,111.7881,68745.0
2018-10-26 11:00:00,115.49,117.34,115.19,117.34,37866.0,111.9432,113.7364,111.6524,113.7364,37866.0
2018-10-26 11:30:00,117.36,119.24,117.27,118.39,103924.0,113.7558,115.5781,113.6686,114.7542,103924.0
2018-10-26 12:00:00,118.4,119.23,117.93,118.87,51641.0,114.7638,115.5684,114.3083,115.2194,51641.0
2018-10-26 12:30:00,118.81,119.8,118.71,119.23,38690.0,115.1613,116.1209,115.0643,115.5684,38690.0
2018-10-26 13:00:00,119.41,119.45,118.4,118.55,41242.0,115.7428,115.7816,114.7638,114.9092,41242.0
2018-10-26 13:30:00,118.54,118.59,117.86,118.46,36248.0,114.8995,114.948,114.2404,114.822,36248.0
2018-10-26 14:00:00,118.5,118.96,117.86,118.16,47889.0,114.8608,115.3067,114.2404,114.5312,47889.0
2018-10-26 14:30:00,118.17,118.45,116.42,116.42,54683.0,114.5409,114.8123,112.8447,112.8447,54683.0
2018-10-26 15:00:00,116.45,116.69,115.78,116.29,74495.0,112.8737,113.1064,112.2243,112.7186,74495.0
2018-10-26 15:30:00,116.24,116.25,115.3,115.62,213600.0,112.6702,112.6799,111.7591,112.0692,213600.0
2018-10-29 09:30:00,115.95,116.91,115.94,116.44,41972.0,112.3891,113.3196,112.3794,112.864,41972.0
2018-10-29 10:00:00,116.59,118.43,116.58,118.17,46486.0,113.0094,114.7929,112.9997,114.5409,46486.0
2018-10-29 10:30:00,118.24,118.51,118.0,118.32,25789.0,114.6088,114.8705,114.3761,114.6863,25789.0
2018-10-29 11:00:00,118.4,118.66,118.08,118.47,28692.0,114.7638,115.0159,114.4537,114.8317,28692.0
2018-10-29 11:30:00,118.51,119.11,118.15,118.21,33468.0,114.8705,115.452,114.5215,114.5797,33468.0
2018-10-29 12:00:00,118.22,118.52,117.96,118.49,35400.0,114.5894,114.8802,114.3374,114.8511,35400.0
2018-10-29 12:30:00,118.45,118.79,118.26,118.33,18502.0,114.8123,115.1419,114.6281,114.696,18502.0
2018-10-29 13:00:00,118.36,118.81,118.36,118.52,26701.0,114.7251,115.1613,114.7251,114.8802,26701.0
2018-10-29 13:30:00,118.52,118.78,118.2,118.21,33273.0,114.8802,115.1322,114.57,114.5797,33273.0
2018-10-29 14:00:00,118.16,118.27,117.78,118.06,41860.0,114.5312,114.6378,114.1629,114.4343,41860.0
2018-10-29 14:30:00,118.06,118.89,117.76,118.47,88380.0,114.4343,115.2388,114.1435,114.8317,88380.0
2018-10-29 15:00:00,118.5,118.77,118.2,118.61,140236.0,114.8608,115.1225,114.57,114.9674,140236.0
2018-10-29 15:30:00,118.55,119.07,118.22,118.77,346571.0,114.9092,115.4133,114.5894,115.1225,346571.0
2018-10-30 09:30:00,119.06,119.65,117.1,119.53,77072.0,115.4036,115.9755,113.5038,115.8591,77072.0
2018-10-30 10:00:00,119.79,120.39,119.28,120.11,85608.0,116.1112,116.6927,115.6168,116.4213,85608.0
2018-10-30 10:30:00,120.16,120.97,119.95,120.29,69439.0,116.4698,117.2549,116.2662,116.5958,69439.0
2018-10-30 11:00:00,120.47,120.72,120.0,120.45,79627.0,116.7703,117.0126,116.3147,116.7509,79627.0
2018-10-30 11:30:00,120.44,120.9,120.0,120.26,44691.0,116.7412,117.1871,116.3147,116.5667,44691.0
2018-10-30 12:00:00,120.13,120.38,119.7,119.87,28147.0,116.4407,116.683,116.0239,116.1887,28147.0
2018-10-30 12:30:00,119.91,120.04,118.87,118.91,37266.0,116.2275,116.3535,115.2194,115.2582,37266.0
2018-10-30 13:00:00,118.85,119.1,118.61,118.63,36135.0,115.2,115.4424,114.9674,114.9868,36135.0
2018-10-30 13:30:00,118.61,119.21,118.38,119.21,33211.0,114.9674,115.549,114.7445,115.549,33211.0
2018-10-30 14:00:00,119.31,119.44,118.81,119.1,38738.0,115.6459,115.7719,115.1613,115.4424,38738.0
2018-10-30 14:30:00,119.09,119.93,118.94,119.88,42338.0,115.4327,116.2469,115.2873,116.1984,42338.0
2018-10-30 15:00:00,119.94,120.52,119.61,120.24,50472.0,116.2566,116.8187,115.9367,116.5473,50472.0
2018-10-30 15:30:00,120.27,121.06,120.04,120.84,180292.0,116.5764,117.3422,116.3535,117.1289,180292.0
2018-10-31 09:30:00,121.27,122.75,121.21,121.97,49804.0,117.5457,118.9803,117.4876,118.2242,49804.0
2018-10-31 10:00:00,121.84,121.95,121.07,121.55,24719.0,118.0982,118.2048,117.3519,117.8171,24719.0
2018-10-31 10:30:00,121.54,121.91,121.44,121.5,14337.0,117.8074,118.1661,117.7105,117.7686,14337.0
2018-10-31 11:00:00,121.34,121.51,121.08,121.24,22550.0,117.6136,117.7783,117.3615,117.5166,22550.0
2018-10-31 11:30:00,121.25,121.65,121.23,121.65,25863.0,117.5263,117.914,117.5069,117.914,25863.0
2018-10-31 12:00:00,121.58,121.78,121.24,121.64,27080.0,117.8462,118.04,117.5166,117.9043,27080.0
2018-10-31 12:30:00,121.58,121.87,121.51,121.82,26680.0,117.8462,118.1273,117.7783,118.0788,26680.0
2018-10-31 13:00:00,121.8,121.97,121.57,121.63,16573.0,118.0594,118.2242,117.8365,117.8947,16573.0
2018-10-31 13:30:00,121.65,121.83,121.39,121.74,35887.0,117.914,118.0885,117.662,118.0013,35887.0
2018-10-31 14:00:00,121.7,122.21,121.58,122.05,42559.0,117.9625,118.4568,117.8462,118.3018,42559.0
2018-10-31 14:30:00,122.05,122.21,121.79,122.07,19299.0,118.3018,118.4568,118.0497,118.3211,19299.0
2018-10-31 15:00:00,122.06,122.24,121.72,121.93,28912.0,118.3114,118.4859,117.9819,118.1854,28912.0
2018-10-31 15:30:00,121.9,121.97,121.45,121.5,192763.0,118.1564,118.2242,117.7202,117.7686,192763.0
2018-11-01 09:30:00,122.45,123.48,121.96,122.1,29872.0,118.6895,119.6878,118.2145,118.3502,29872.0
2018-11-01 10:00:00,121.97,122.75,121.83,122.67,27580.0,118.2242,118.9803,118.0885,118.9027,27580.0
2018-11-01 10:30:00,122.68,123.55,122.67,123.26,33755.0,118.9124,119.7557,118.9027,119.4746,33755.0
2018-11-01 11:00:00,123.32,123.89,122.95,123.86,25143.0,119.5328,120.0852,119.1741,120.0562,25143.0
2018-11-01 11:30:00,123.9,124.18,123.44,124.09,26000.0,120.0949,120.3663,119.6491,120.2791,26000.0
2018-11-01 12:00:00,124.02,124.18,123.55,123.78,17389.0,120.2113,120.3663,119.7557,119.9786,17389.0
2018-11-01 12:30:00,123.94,123.96,123.4,123.59,23536.0,120.1337,120.1531,119.6103,119.7945,23536.0
2018-11-01 13:00:00,123.58,123.71,123.26,123.29,19355.0,119.7848,119.9108,119.4746,119.5037,19355.0
2018-11-01 13:30:00,123.3,123.54,123.27,123.34,20319.0,119.5134,119.746,119.4843,119.5521,20319.0
2018-11-01 14:00:00,123.32,123.46,122.9,123.25,25358.0,119.5328,119.6685,119.1257,119.4649,25358.0
2018-11-01 14:30:00,123.32,123.4,123.17,123.31,26183.0,119.5328,119.6103,119.3874,119.5231,26183.0
2018-11-01 15:00:00,123.29,123.32,122.96,123.29,37231.0,119.5037,119.5328,119.1838,119.5037,37231.0
2018-11-01 15:30:00,123.26,123.6,123.15,123.5,105750.0,119.4746,119.8042,119.368,119.7072,105750.0
2018-11-02 09:30:00,123.86,125.22,122.26,124.91,39919.0,120.0562,121.3744,118.5053,121.0739,39919.0
2018-11-02 10:00:00,124.96,125.67,124.59,124.59,30488.0,121.1224,121.8106,120.7637,120.7637,30488.0
2018-11-02 10:30:00,124.78,125.04,123.8,123.95,12225.0,120.9479,121.1999,119.998,120.1434,12225.0
2018-11-02 11:00:00,124.14,124.16,123.01,123.19,13460.0,120.3276,120.347,119.2323,119.4067,13460.0
2018-11-02 11:30:00,123.36,123.53,123.08,123.44,13995.0,119.5715,119.7363,119.3001,119.6491,13995.0
2018-11-02 12:00:00,123.5,123.5,123.0,123.36,9471.0,119.7072,119.7072,119.2226,119.5715,9471.0
2018-11-02 12:30:00,123.32,123.32,122.68,122.8,13772.0,119.5328,119.5328,118.9124,119.0287,13772.0
2018-11-02 13:00:00,122.76,123.23,122.54,123.22,9324.0,118.99,119.4455,118.7767,119.4358,9324.0
2018-11-02 13:30:00,123.16,123.41,122.9,122.96,13145.0,119.3777,119.62,119.1257,119.1838,13145.0
2018-11-02 14:00:00,122.97,123.71,122.45,123.71,11903.0,119.1935,119.9108,118.6895,119.9108,11903.0
2018-11-02 14:30:00,123.53,123.56,123.09,123.39,16684.0,119.7363,119.7654,119.3098,119.6006,16684.0
2018-11-02 15:00:00,123.38,123.67,123.19,123.41,22357.0,119.5909,119.872,119.4067,119.62,22357.0
2018-11-02 15:30:00,123.41,123.57,123.18,123.42,80830.0,119.62,119.7751,119.3971,119.6297,80830.0
2018-11-05 09:30:00,123.75,124.92,123.54,123.84,17698.0,119.9495,121.0836,119.746,120.0368,17698.0
2018-11-05 10:00:00,123.85,124.11,123.52,123.91,13823.0,120.0465,120.2985,119.7266,120.1046,13823.0
2018-11-05 10:30:00,123.88,124.07,123.46,123.52,11149.0,120.0756,120.2597,119.6685,119.7266,11149.0
2018-11-05 11:00:00,123.59,123.65,123.33,123.58,15978.0,119.7945,119.8526,119.5424,119.7848,15978.0
2018-11-05 11:30:00,123.58,123.58,123.18,123.47,18035.0,119.7848,119.7848,119.3971,119.6781,18035.0
2018-11-05 12:00:00,123.45,123.58,123.34,123.34,10359.0,119.6588,119.7848,119.5521,119.5521,10359.0
2018-11-05 12:30:00,123.34,123.36,122.98,123.19,10810.0,119.5521,119.5715,119.2032,119.4067,10810.0
2018-11-05 13:00:00,123.18,123.43,123.18,123.37,8938.0,119.3971,119.6394,119.3971,119.5812,8938.0
2018-11-05 13:30:00,123.35,123.52,123.34,123.51,10602.0,119.5618,119.7266,119.5521,119.7169,10602.0
2018-11-05 14:00:00,123.51,123.59,123.41,123.59,17447.0,119.7169,119.7945,119.62,119.7945,17447.0
2018-11-05 14:30:00,123.59,124.06,123.54,124.05,16857.0,119.7945,120.25,119.746,120.2403,16857.0
2018-11-05 15:00:00,124.06,124.16,123.63,123.83,43505.0,120.25,120.347,119.8332,120.0271,43505.0
2018-11-05 15:30:00,123.84,124.26,123.72,124.1,53057.0,120.0368,120.4439,119.9205,120.2888,53057.0
2018-11-06 09:30:00,123.84,124.73,123.53,124.25,57510.0,120.0368,120.8995,119.7363,120.4342,57510.0
2018-11-06 10:00:00,124.45,124.66,124.2,124.52,51030.0,120.628,120.8316,120.3857,120.6959,51030.0
2018-11-06 10:30:00,124.65,125.17,124.48,124.92,56606.0,120.8219,121.3259,120.6571,121.0836,56606.0
2018-11-06 11:00:00,125.0,125.31,124.7,125.31,27083.0,121.1612,121.4616,120.8704,121.4616,27083.0
2018-11-06 11:30:00,125.27,125.42,124.9,125.29,9907.0,121.4229,121.5683,121.0642,121.4423,9907.0
2018-11-06 12:00:00,125.23,125.85,125.13,125.74,12549.0,121.3841,121.9851,121.2872,121.8784,12549.0
2018-11-06 12:30:00,125.83,126.24,125.68,126.09,17275.0,121.9657,122.3631,121.8203,122.2177,17275.0
2018-11-06 13:00:00,126.06,126.2,125.86,125.93,26392.0,122.1886,122.3243,121.9947,122.0626,26392.0
2018-11-06 13:30:00,125.9,126.29,125.84,126.05,19576.0,122.0335,122.4115,121.9754,122.1789,19576.0
2018-11-06 14:00:00,126.03,126.43,125.86,126.04,21761.0,122.1595,122.5472,121.9947,122.1692,21761.0
2018-11-06 14:30:00,125.94,126.16,125.6,125.74,27173.0,122.0723,122.2855,121.7427,121.8784,27173.0
2018-11-06 15:00:00,125.68,125.92,125.63,125.82,53554.0,121.8203,122.0529,121.7718,121.956,53554.0
2018-11-06 15:30:00,125.76,126.05,125.69,125.95,84219.0,121.8978,122.1789,121.83,122.082,84219.0
2018-11-07 09:30:00,127.0,129.43,126.81,129.3,60309.0,123.0997,125.4551,122.9156,125.3291,60309.0
2018-11-07 10:00:00,129.09,129.38,128.18,128.49,52830.0,125.1256,125.4066,124.2435,124.544,52830.0
2018-11-07 10:30:00,128.59,128.89,127.73,128.57,62360.0,124.6409,124.9317,123.8073,124.6215,62360.0
2018-11-07 11:00:00,128.6,128.62,127.89,128.4,28392.0,124.6506,124.67,123.9624,124.4567,28392.0
2018-11-07 11:30:00,128.44,128.56,128.17,128.44,14576.0,124.4955,124.6118,124.2338,124.4955,14576.0
2018-11-07 12:00:00,128.42,128.98,128.26,128.83,39909.0,124.4761,125.0189,124.321,124.8735,39909.0
2018-11-07 12:30:00,128.8,129.42,128.74,129.28,14014.0,124.8445,125.4454,124.7863,125.3097,14014.0
2018-11-07 13:00:00,129.27,129.73,129.19,129.3,24810.0,125.3,125.7459,125.2225,125.3291,24810.0
2018-11-07 13:30:00,129.32,129.61,129.2,129.61,12360.0,125.3485,125.6296,125.2322,125.6296,12360.0
2018-11-07 14:00:00,129.55,129.72,129.36,129.63,16412.0,125.5714,125.7362,125.3873,125.649,16412.0
2018-11-07 14:30:00,129.6,129.61,129.14,129.16,37704.0,125.6199,125.6296,125.174,125.1934,37704.0
2018-11-07 15:00:00,129.15,129.42,129.06,129.41,28022.0,125.1837,125.4454,125.0965,125.4357,28022.0
2018-11-07 15:30:00,129.38,129.64,129.36,129.49,94342.0,125.4066,125.6587,125.3873,125.5133,94342.0
2018-11-08 09:30:00,129.63,130.45,128.96,130.45,26690.0,125.649,126.4438,124.9995,126.4438,26690.0
2018-11-08 10:00:00,130.55,130.68,129.91,130.2,18728.0,126.5407,126.6667,125.9204,126.2015,18728.0
2018-11-08 10:30:00,130.2,130.71,130.13,130.47,50084.0,126.2015,126.6958,126.1336,126.4632,50084.0
2018-11-08 11:00:00,130.43,130.44,129.54,129.73,12135.0,126.4244,126.4341,125.5617,125.7459,12135.0
2018-11-08 11:30:00,129.62,129.88,129.39,129.39,44450.0,125.6393,125.8913,125.4163,125.4163,44450.0
2018-11-08 12:00:00,129.33,129.68,129.26,129.63,59866.0,125.3582,125.6974,125.2903,125.649,59866.0
2018-11-08 12:30:00,129.53,129.77,129.52,129.72,5935.0,125.552,125.7847,125.5423,125.7362,5935.0
2018-11-08 13:00:00,129.8,130.16,129.8,129.88,14950.0,125.8137,126.1627,125.8137,125.8913,14950.0
2018-11-08 13:30:00,129.87,130.06,129.84,130.0,6509.0,125.8816,126.0658,125.8525,126.0076,6509.0
2018-11-08 14:00:00,130.0,130.46,129.86,130.18,16850.0,126.0076,126.4535,125.8719,126.1821,16850.0
2018-11-08 14:30:00,130.18,130.42,130.0,130.19,34239.0,126.1821,126.4147,126.0076,126.1918,34239.0
2018-11-08 15:00:00,130.09,130.54,129.91,130.4,30916.0,126.0948,126.531,125.9204,126.3953,30916.0
2018-11-08 15:30:00,130.38,130.41,130.09,130.29,88687.0,126.3759,126.405,126.0948,126.2887,88687.0
2018-11-09 09:30:00,130.11,130.95,130.11,130.46,13213.0,126.1142,126.9284,126.1142,126.4535,13213.0
2018-11-09 10:00:00,130.33,131.42,130.17,131.39,55789.0,126.3275,127.384,126.1724,127.3549,55789.0
2018-11-09 10:30:00,131.28,131.54,130.73,130.75,14377.0,127.2483,127.5003,126.7152,126.7346,14377.0
2018-11-09 11:00:00,130.9,131.06,130.62,130.91,8967.0,126.88,127.0351,126.6086,126.8897,8967.0
2018-11-09 11:30:00,130.8,131.36,130.79,131.11,11822.0,126.783,127.3258,126.7733,127.0835,11822.0
2018-11-09 12:00:00,131.02,131.19,130.87,130.94,8671.0,126.9963,127.1611,126.8509,126.9187,8671.0
2018-11-09 12:30:00,130.93,131.24,130.91,130.91,8302.0,126.909,127.2095,126.8897,126.8897,8302.0
2018-11-09 13:00:00,130.93,131.05,130.81,130.97,7800.0,126.909,127.0254,126.7927,126.9478,7800.0
2018-11-09 13:30:00,131.03,131.12,130.9,131.06,13666.0,127.006,127.0932,126.88,127.0351,13666.0
2018-11-09 14:00:00,131.08,131.22,130.72,130.88,19831.0,127.0544,127.1901,126.7055,126.8606,19831.0
2018-11-09 14:30:00,130.9,131.58,130.9,131.56,41834.0,126.88,127.5391,126.88,127.5197,41834.0
2018-11-09 15:00:00,131.47,132.03,131.41,131.91,24205.0,127.4325,127.9753,127.3743,127.8589,24205.0
2018-11-09 15:30:00,131.88,131.97,131.37,131.46,104380.0,127.8299,127.9171,127.3355,127.4228,104380.0
2018-11-12 09:30:00,131.36,132.19,131.0,131.25,47137.0,127.3258,128.1303,126.9769,127.2192,47137.0
2018-11-12 10:00:00,130.93,131.58,130.71,131.58,12522.0,126.909,127.5391,126.6958,127.5391,12522.0
2018-11-12 10:30:00,131.58,131.7,131.2,131.3,10353.0,127.5391,127.6554,127.1708,127.2677,10353.0
2018-11-12 11:00:00,131.37,131.37,130.77,130.93,15293.0,127.3355,127.3355,126.754,126.909,15293.0
2018-11-12 11:30:00,130.91,131.12,130.73,130.98,11229.0,126.8897,127.0932,126.7152,126.9575,11229.0
2018-11-12 12:00:00,131.09,131.35,131.03,131.18,10121.0,127.0641,127.3161,127.006,127.1514,10121.0
2018-11-12 12:30:00,131.2,131.41,131.08,131.13,11707.0,127.1708,127.3743,127.0544,127.1029,11707.0
2018-11-12 13:00:00,131.18,131.19,130.44,130.61,11647.0,127.1514,127.1611,126.4341,126.5989,11647.0
2018-11-12 13:30:00,130.6,130.85,130.32,130.7,10333.0,126.5892,126.8315,126.3178,126.6861,10333.0
2018-11-12 14:00:00,130.72,131.1,130.67,130.88,13368.0,126.7055,127.0738,126.657,126.8606,13368.0
2018-11-12 14:30:00,130.89,131.14,130.56,130.56,68053.0,126.8703,127.1126,126.5504,126.5504,68053.0
2018-11-12 15:00:00,130.5,130.68,130.2,130.62,19801.0,126.4922,126.6667,126.2015,126.6086,19801.0
2018-11-12 15:30:00,130.59,130.59,129.87,130.07,100729.0,126.5795,126.5795,125.8816,126.0755,100729.0
2018-11-13 09:30:00,130.74,130.85,129.62,129.62,65020.0,126.7249,126.8315,125.6393,125.6393,65020.0
2018-11-13 10:00:00,129.57,130.36,129.4,129.4,14032.0,125.5908,126.3565,125.426,125.426,14032.0
2018-11-13 10:30:00,129.28,130.24,129.25,130.08,34418.0,125.3097,126.2402,125.2806,126.0851,34418.0
2018-11-13 11:00:00,129.98,130.53,129.95,130.23,15943.0,125.9882,126.5213,125.9591,126.2305,15943.0
2018-11-13 11:30:00,130.03,130.19,129.74,129.8,19573.0,126.0367,126.1918,125.7556,125.8137,19573.0
2018-11-13 12:00:00,129.87,129.88,129.13,129.5,19400.0,125.8816,125.8913,125.1643,125.523,19400.0
2018-11-13 12:30:00,129.45,129.6,129.04,129.04,13856.0,125.4745,125.6199,125.0771,125.0771,13856.0
2018-11-13 13:00:00,129.06,129.17,126.86,127.71,64578.0,125.0965,125.2031,122.964,123.7879,64578.0
2018-11-13 13:30:00,127.61,128.01,126.4,127.64,40360.0,123.691,124.0787,122.5182,123.7201,40360.0
2018-11-13 14:00:00,127.64,127.82,126.85,126.85,21932.0,123.7201,123.8946,122.9543,122.9543,21932.0
2018-11-13 14:30:00,126.91,127.32,126.84,127.25,20657.0,123.0125,123.4099,122.9447,123.3421,20657.0
2018-11-13 15:00:00,127.27,127.54,127.09,127.31,24870.0,123.3614,123.6232,123.187,123.4002,24870.0
2018-11-13 15:30:00,127.31,127.95,127.09,127.85,120970.0,123.4002,124.0206,123.187,123.9236,120970.0
2018-11-14 09:30:00,128.72,128.92,127.16,128.21,17190.0,124.7669,124.9608,123.2548,124.2726,17190.0
2018-11-14 10:00:00,128.17,128.22,127.18,127.96,12340.0,124.2338,124.2823,123.2742,124.0303,12340.0
2018-11-14 10:30:00,128.06,128.74,127.91,128.45,12270.0,124.1272,124.7863,123.9818,124.5052,12270.0
2018-11-14 11:00:00,128.4,128.4,127.85,128.19,12899.0,124.4567,124.4567,123.9236,124.2532,12899.0
2018-11-14 11:30:00,128.18,128.33,127.72,128.14,9446.0,124.2435,124.3889,123.7976,124.2047,9446.0
2018-11-14 12:00:00,128.23,128.59,128.14,128.4,18149.0,124.292,124.6409,124.2047,124.4567,18149.0
2018-11-14 12:30:00,128.41,128.48,127.59,127.59,13325.0,124.4664,124.5343,123.6716,123.6716,13325.0
2018-11-14 13:00:00,127.57,127.81,127.41,127.67,9385.0,123.6522,123.8849,123.4971,123.7492,9385.0
2018-11-14 13:30:00,127.54,127.54,126.79,126.92,12250.0,123.6232,123.6232,122.8962,123.0222,12250.0
2018-11-14 14:00:00,126.84,127.3,126.64,126.92,35674.0,122.9447,123.3905,122.7508,123.0222,35674.0
2018-11-14 14:30:00,126.88,127.81,126.87,127.61,22629.0,122.9834,123.8849,122.9737,123.691,22629.0
2018-11-14 15:00:00,127.6,128.02,127.54,127.82,17571.0,123.6813,124.0884,123.6232,123.8946,17571.0
2018-11-14 15:30:00,127.82,127.87,127.19,127.3,86499.0,123.8946,123.943,123.2839,123.3905,86499.0
2018-11-15 09:30:00,126.38,126.93,125.23,126.56,25572.0,122.4988,123.0319,121.3841,122.6732,25572.0
2018-11-15 10:00:00,126.54,126.54,125.6,125.91,23737.0,122.6539,122.6539,121.7427,122.0432,23737.0
2018-11-15 10:30:00,125.79,126.17,125.21,126.07,13772.0,121.9269,122.2952,121.3647,122.1983,13772.0
2018-11-15 11:00:00,126.12,126.62,125.91,126.53,23833.0,122.2468,122.7314,122.0432,122.6442,23833.0
2018-11-15 11:30:00,126.7,127.37,126.67,127.29,15695.0,122.8089,123.4584,122.7799,123.3808,15695.0
2018-11-15 12:00:00,127.24,127.45,127.09,127.19,13554.0,123.3324,123.5359,123.187,123.2839,13554.0
2018-11-15 12:30:00,127.18,127.49,127.04,127.14,10955.0,123.2742,123.5747,123.1385,123.2354,10955.0
2018-11-15 13:00:00,127.15,128.26,126.92,128.26,16481.0,123.2451,124.321,123.0222,124.321,16481.0
2018-11-15 13:30:00,128.3,128.86,128.28,128.71,32411.0,124.3598,124.9026,124.3404,124.7572,32411.0
2018-11-15 14:00:00,128.87,128.88,128.38,128.82,16725.0,124.9123,124.922,124.4374,124.8638,16725.0
2018-11-15 14:30:00,128.87,129.03,127.64,127.64,106408.0,124.9123,125.0674,123.7201,123.7201,106408.0
2018-11-15 15:00:00,127.56,128.11,127.06,127.43,53063.0,123.6425,124.1756,123.1579,123.5165,53063.0
2018-11-15 15:30:00,127.42,128.26,127.42,127.99,210510.0,123.5068,124.321,123.5068,124.0593,210510.0
2018-11-16 09:30:00,128.39,129.68,127.79,128.64,69865.0,124.447,125.6974,123.8655,124.6894,69865.0
2018-11-16 10:00:00,128.84,129.87,128.83,129.4,42393.0,124.8832,125.8816,124.8735,125.426,42393.0
2018-11-16 10:30:00,129.42,130.42,129.38,130.33,64579.0,125.4454,126.4147,125.4066,126.3275,64579.0
2018-11-16 11:00:00,130.37,130.5,130.07,130.16,34578.0,126.3662,126.4922,126.0755,126.1627,34578.0
2018-11-16 11:30:00,130.24,131.17,130.02,131.04,117174.0,126.2402,127.1417,126.027,127.0157,117174.0
2018-11-16 12:00:00,130.87,131.7,130.68,131.44,51873.0,126.8509,127.6554,126.6667,127.4034,51873.0
2018-11-16 12:30:00,131.35,132.56,131.35,132.51,51273.0,127.3161,128.489,127.3161,128.4405,51273.0
2018-11-16 13:00:00,132.47,132.72,131.95,132.28,62982.0,128.4017,128.6441,127.8977,128.2176,62982.0
2018-11-16 13:30:00,132.31,132.45,131.94,132.45,39679.0,128.2467,128.3824,127.888,128.3824,39679.0
2018-11-16 14:00:00,132.43,133.12,132.43,132.61,62336.0,128.363,129.0318,128.363,128.5374,62336.0
2018-11-16 14:30:00,132.61,132.61,132.24,132.53,33851.0,128.5374,128.5374,128.1788,128.4599,33851.0
2018-11-16 15:00:00,132.5,133.07,132.39,132.95,68288.0,128.4308,128.9833,128.3242,128.867,68288.0
2018-11-16 15:30:00,132.98,133.14,132.66,133.05,204267.0,128.8961,129.0512,128.5859,128.9639,204267.0
2018-11-19 09:30:00,133.02,134.72,133.02,134.71,52268.0,128.9349,130.5826,128.9349,130.573,52268.0
2018-11-19 10:00:00,134.69,135.03,134.2,134.58,98208.0,130.5536,130.8831,130.0786,130.4469,98208.0
2018-11-19 10:30:00,134.54,134.78,133.2,133.25,128055.0,130.4082,130.6408,129.1093,129.1578,128055.0
2018-11-19 11:00:00,133.19,133.48,132.73,133.28,109510.0,129.0996,129.3807,128.6538,129.1869,109510.0
2018-11-19 11:30:00,133.24,133.5,132.96,133.37,41001.0,129.1481,129.4001,128.8767,129.2741,41001.0
2018-11-19 12:00:00,133.35,133.83,133.07,133.67,54654.0,129.2547,129.72,128.9833,129.5649,54654.0
2018-11-19 12:30:00,133.63,133.94,133.38,133.74,61600.0,129.5261,129.8266,129.2838,129.6327,61600.0
2018-11-19 13:00:00,133.69,133.83,132.97,133.02,38205.0,129.5843,129.72,128.8864,128.9349,38205.0
2018-11-19 13:30:00,132.98,133.3,132.52,132.52,29053.0,128.8961,129.2063,128.4502,128.4502,29053.0
2018-11-19 14:00:00,132.57,132.6,131.86,132.19,40270.0,128.4987,128.5278,127.8105,128.1303,40270.0
2018-11-19 14:30:00,132.26,132.41,132.01,132.22,36244.0,128.1982,128.3436,127.9559,128.1594,36244.0
2018-11-19 15:00:00,132.17,132.4,131.66,131.71,44094.0,128.111,128.3339,127.6166,127.6651,44094.0
2018-11-19 15:30:00,131.72,131.81,130.62,131.07,155774.0,127.6748,127.762,126.6086,127.0447,155774.0
2018-11-20 09:30:00,130.49,131.56,130.33,131.19,62593.0,126.4826,127.5197,126.3275,127.1611,62593.0
2018-11-20 10:00:00,131.14,132.06,130.62,131.83,79156.0,127.1126,128.0043,126.6086,127.7814,79156.0
2018-11-20 10:30:00,131.87,131.96,131.15,131.88,72540.0,127.8202,127.9074,127.1223,127.8299,72540.0
2018-11-20 11:00:00,131.88,131.93,131.19,131.31,36772.0,127.8299,127.8783,127.1611,127.2774,36772.0
2018-11-20 11:30:00,131.26,132.1,131.17,131.51,30883.0,127.2289,128.0431,127.1417,127.4712,30883.0
2018-11-20 12:00:00,131.55,131.86,131.22,131.76,21912.0,127.51,127.8105,127.1901,127.7136,21912.0
2018-11-20 12:30:00,131.78,131.91,131.03,131.13,22282.0,127.7329,127.8589,127.006,127.1029,22282.0
2018-11-20 13:00:00,131.01,131.11,130.64,130.71,14289.0,126.9866,127.0835,126.6279,126.6958,14289.0
2018-11-20 13:30:00,130.73,130.86,130.44,130.72,17657.0,126.7152,126.8412,126.4341,126.7055,17657.0
2018-11-20 14:00:00,130.74,130.89,130.47,130.52,23289.0,126.7249,126.8703,126.4632,126.5116,23289.0
2018-11-20 14:30:00,130.49,130.76,129.79,130.18,27840.0,126.4826,126.7443,125.8041,126.1821,27840.0
2018-11-20 15:00:00,130.17,130.59,129.78,130.49,33813.0,126.1724,126.5795,125.7944,126.4826,33813.0
2018-11-20 15:30:00,130.43,130.58,129.91,130.09,86062.0,126.4244,126.5698,125.9204,126.0948,86062.0
2018-11-21 09:30:00,130.1,131.08,129.84,130.74,15386.0,126.1045,127.0544,125.8525,126.7249,15386.0
2018-11-21 10:00:00,130.65,131.72,130.65,131.31,54109.0,126.6376,127.6748,126.6376,127.2774,54109.0
2018-11-21 10:30:00,131.27,131.41,130.88,131.37,86310.0,127.2386,127.3743,126.8606,127.3355,86310.0
2018-11-21 11:00:00,131.37,131.92,131.13,131.71,65887.0,127.3355,127.8686,127.1029,127.6651,65887.0
2018-11-21 11:30:00,131.71,131.83,131.46,131.52,27356.0,127.6651,127.7814,127.4228,127.4809,27356.0
2018-11-21 12:00:00,131.5,131.81,131.41,131.75,14203.0,127.4615,127.762,127.3743,127.7039,14203.0
2018-11-21 12:30:00,131.74,131.83,131.51,131.55,74854.0,127.6942,127.7814,127.4712,127.51,74854.0
2018-11-21 13:00:00,131.52,131.69,131.13,131.69,65579.0,127.4809,127.6457,127.1029,127.6457,65579.0
2018-11-21 13:30:00,131.68,131.81,131.56,131.56,21129.0,127.636,127.762,127.5197,127.5197,21129.0
2018-11-21 14:00:00,131.52,131.52,131.1,131.14,14992.0,127.4809,127.4809,127.0738,127.1126,14992.0
2018-11-21 14:30:00,131.15,131.17,130.89,130.99,19974.0,127.1223,127.1417,126.8703,126.9672,19974.0
2018-11-21 15:00:00,131.02,131.17,130.71,130.91,41440.0,126.9963,127.1417,126.6958,126.8897,41440.0
2018-11-21 15:30:00,130.9,130.92,130.65,130.68,94687.0,126.88,126.8994,126.6376,126.6667,94687.0
2018-11-23 09:30:00,130.05,130.65,129.25,130.65,18138.0,126.0561,126.6376,125.2806,126.6376,18138.0
2018-11-23 10:00:00,130.76,131.82,130.5,131.8,30075.0,126.7443,127.7717,126.4922,127.7523,30075.0
2018-11-23 10:30:00,131.67,131.73,131.27,131.56,30927.0,127.6263,127.6845,127.2386,127.5197,30927.0
2018-11-23 11:00:00,131.63,132.1,131.63,131.93,37555.0,127.5875,128.0431,127.5875,127.8783,37555.0
2018-11-23 11:30:00,131.97,132.0,131.25,131.41,20222.0,127.9171,127.9462,127.2192,127.3743,20222.0
2018-11-23 12:00:00,131.38,131.98,131.35,131.93,17129.0,127.3452,127.9268,127.3161,127.8783,17129.0
2018-11-23 12:30:00,131.86,132.22,131.76,131.88,63881.0,127.8105,128.1594,127.7136,127.8299,63881.0
2018-11-26 09:30:00,132.82,134.05,132.61,133.68,71634.0,128.741,129.9332,128.5374,129.5746,71634.0
2018-11-26 10:00:00,133.73,133.9,133.09,133.09,39876.0,129.6231,129.7878,129.0027,129.0027,39876.0
2018-11-26 10:30:00,133.13,133.19,132.55,132.59,45127.0,129.0415,129.0996,128.4793,128.5181,45127.0
2018-11-26 11:00:00,132.5,132.5,131.84,132.17,54696.0,128.4308,128.4308,127.7911,128.111,54696.0
2018-11-26 11:30:00,132.14,132.24,131.41,132.17,26520.0,128.0819,128.1788,127.3743,128.111,26520.0
2018-11-26 12:00:00,132.23,132.45,132.03,132.03,12596.0,128.1691,128.3824,127.9753,127.9753,12596.0
2018-11-26 12:30:00,132.03,132.04,131.58,131.89,16272.0,127.9753,127.985,127.5391,127.8396,16272.0
2018-11-26 13:00:00,131.9,132.36,131.83,132.23,17239.0,127.8493,128.2951,127.7814,128.1691,17239.0
2018-11-26 13:30:00,132.21,132.39,132.01,132.26,12797.0,128.1497,128.3242,127.9559,128.1982,12797.0
2018-11-26 14:00:00,132.27,132.33,131.93,132.28,15800.0,128.2079,128.266,127.8783,128.2176,15800.0
2018-11-26 14:30:00,132.31,132.71,132.2,132.34,17846.0,128.2467,128.6344,128.14,128.2757,17846.0
2018-11-26 15:00:00,132.36,132.49,132.05,132.1,16155.0,128.2951,128.4211,127.9946,128.0431,16155.0
2018-11-26 15:30:00,132.16,132.4,132.16,132.27,42173.0,128.1013,128.3339,128.1013,128.2079,42173.0
2018-11-27 09:30:00,131.7,132.39,131.32,131.4,25983.0,127.6554,128.3242,127.2871,127.3646,25983.0
2018-11-27 10:00:00,131.49,131.56,130.76,131.06,35682.0,127.4518,127.5197,126.7443,127.0351,35682.0
2018-11-27 10:30:00,131.02,131.32,130.75,131.18,37943.0,126.9963,127.2871,126.7346,127.1514,37943.0
2018-11-27 11:00:00,131.12,131.88,131.12,131.87,84308.0,127.0932,127.8299,127.0932,127.8202,84308.0
2018-11-27 11:30:00,131.92,132.08,131.62,132.04,35839.0,127.8686,128.0237,127.5779,127.985,35839.0
2018-11-27 12:00:00,132.04,132.63,131.86,132.36,37236.0,127.985,128.5568,127.8105,128.2951,37236.0
2018-11-27 12:30:00,132.39,132.78,132.17,132.19,18342.0,128.3242,128.7022,128.111,128.1303,18342.0
2018-11-27 13:00:00,132.22,132.52,132.19,132.45,17564.0,128.1594,128.4502,128.1303,128.3824,17564.0
2018-11-27 13:30:00,132.41,132.65,132.41,132.62,19201.0,128.3436,128.5762,128.3436,128.5471,19201.0
2018-11-27 14:00:00,132.62,132.84,132.47,132.66,24733.0,128.5471,128.7604,128.4017,128.5859,24733.0
2018-11-27 14:30:00,132.63,132.82,132.59,132.65,26390.0,128.5568,128.741,128.5181,128.5762,26390.0
2018-11-27 15:00:00,132.64,132.77,132.56,132.74,28436.0,128.5665,128.6925,128.489,128.6635,28436.0
2018-11-27 15:30:00,132.76,132.78,132.54,132.69,141280.0,128.6828,128.7022,128.4696,128.615,141280.0
2018-11-28 09:30:00,133.5,134.24,132.95,133.3,43730.0,129.4001,130.1174,128.867,129.2063,43730.0
2018-11-28 10:00:00,133.38,134.01,132.85,133.56,31814.0,129.2838,129.8945,128.7701,129.4583,31814.0
2018-11-28 10:30:00,133.5,133.94,133.26,133.9,20400.0,129.4001,129.8266,129.1675,129.7878,20400.0
2018-11-28 11:00:00,133.92,134.04,133.53,133.86,31129.0,129.8072,129.9235,129.4292,129.7491,31129.0
2018-11-28 11:30:00,133.78,133.94,133.45,133.79,22661.0,129.6715,129.8266,129.3517,129.6812,22661.0
2018-11-28 12:00:00,133.82,134.27,133.81,133.98,50741.0,129.7103,130.1465,129.7006,129.8654,50741.0
2018-11-28 12:30:00,133.96,134.17,133.69,134.09,31899.0,129.846,130.0495,129.5843,129.972,31899.0
2018-11-28 13:00:00,134.1,134.75,133.97,134.72,35519.0,129.9817,130.6117,129.8557,130.5826,35519.0
2018-11-28 13:30:00,134.73,135.03,134.68,134.95,37414.0,130.5923,130.8831,130.5439,130.8056,37414.0
2018-11-28 14:00:00,134.91,135.05,134.49,134.55,38548.0,130.7668,130.9025,130.3597,130.4179,38548.0
2018-11-28 14:30:00,134.52,135.07,134.52,134.74,43530.0,130.3888,130.9219,130.3888,130.602,43530.0
2018-11-28 15:00:00,134.74,134.93,134.5,134.89,54542.0,130.602,130.7862,130.3694,130.7474,54542.0
2018-11-28 15:30:00,134.86,135.17,134.77,135.11,176627.0,130.7184,131.0188,130.6311,130.9607,176627.0
2018-11-29 09:30:00,134.55,136.32,134.31,136.2,31022.0,130.4179,132.1335,130.1852,132.0172,31022.0
2018-11-29 10:00:00,136.19,137.05,136.07,137.01,30492.0,132.0075,132.8411,131.8912,132.8023,30492.0
2018-11-29 10:30:00,136.97,137.38,136.2,137.01,38852.0,132.7636,133.161,132.0172,132.8023,38852.0
2018-11-29 11:00:00,137.09,137.63,137.09,137.51,21720.0,132.8799,133.4033,132.8799,133.287,21720.0
2018-11-29 11:30:00,137.48,138.0,137.48,137.96,18765.0,133.2579,133.7619,133.2579,133.7231,18765.0
2018-11-29 12:00:00,137.97,138.11,137.66,138.08,21417.0,133.7328,133.8685,133.4324,133.8395,21417.0
2018-11-29 12:30:00,138.07,138.44,137.95,138.23,30793.0,133.8298,134.1884,133.7135,133.9849,30793.0
2018-11-29 13:00:00,138.24,138.32,137.97,138.2,31751.0,133.9945,134.0721,133.7328,133.9558,31751.0
2018-11-29 13:30:00,138.15,138.27,137.98,137.98,10590.0,133.9073,134.0236,133.7425,133.7425,10590.0
2018-11-29 14:00:00,137.96,138.37,137.73,138.37,17014.0,133.7231,134.1206,133.5002,134.1206,17014.0
2018-11-29 14:30:00,138.3,138.84,138.25,138.82,39913.0,134.0527,134.5761,134.0042,134.5567,39913.0
2018-11-29 15:00:00,138.76,138.84,137.78,138.04,106262.0,134.4986,134.5761,133.5487,133.8007,106262.0
2018-11-29 15:30:00,138.04,138.24,137.75,137.86,146338.0,133.8007,133.9945,133.5196,133.6262,146338.0
2018-11-30 09:30:00,138.13,138.62,136.64,137.92,46719.0,133.985,134.4602,132.5397,133.7813,46719.0
2018-11-30 10:00:00,138.09,138.09,137.37,137.37,16751.0,133.9462,133.9462,133.2478,133.2478,16751.0
2018-11-30 10:30:00,137.33,137.55,136.92,136.97,19896.0,133.209,133.4224,132.8113,132.8598,19896.0
2018-11-30 11:00:00,137.01,137.32,136.49,137.18,18245.0,132.8986,133.1993,132.3942,133.0635,18245.0
2018-11-30 11:30:00,137.15,137.7,137.02,137.68,26617.0,133.0344,133.5679,132.9083,133.5485,26617.0
2018-11-30 12:00:00,137.64,138.13,137.5,138.04,25296.0,133.5097,133.985,133.3739,133.8977,25296.0
2018-11-30 12:30:00,138.04,138.14,137.87,137.88,14193.0,133.8977,133.9947,133.7328,133.7425,14193.0
2018-11-30 13:00:00,137.92,138.07,137.68,138.02,15662.0,133.7813,133.9268,133.5485,133.8783,15662.0
2018-11-30 13:30:00,138.1,138.53,138.08,138.44,17177.0,133.9559,134.373,133.9365,134.2857,17177.0
2018-11-30 14:00:00,138.41,138.43,137.99,138.19,25133.0,134.2566,134.276,133.8492,134.0432,25133.0
2018-11-30 14:30:00,138.22,138.69,138.14,138.62,24132.0,134.0723,134.5281,133.9947,134.4602,24132.0
2018-11-30 15:00:00,138.64,138.98,138.5,138.68,38819.0,134.4796,134.8094,134.3439,134.5184,38819.0
2018-11-30 15:30:00,138.64,138.83,137.98,137.99,124347.0,134.4796,134.6639,133.8395,133.8492,124347.0
2018-12-03 09:30:00,139.13,139.46,138.79,139.13,31054.0,134.9549,135.275,134.6251,134.9549,31054.0
2018-12-03 10:00:00,139.3,139.63,137.29,138.29,56865.0,135.1198,135.4399,133.1702,134.1402,56865.0
2018-12-03 10:30:00,138.28,138.28,136.39,136.49,33860.0,134.1305,134.1305,132.2972,132.3942,33860.0
2018-12-03 11:00:00,136.49,137.16,136.39,136.93,23181.0,132.3942,133.0441,132.2972,132.821,23181.0
2018-12-03 11:30:00,136.99,137.05,136.71,136.75,44436.0,132.8792,132.9374,132.6076,132.6464,44436.0
2018-12-03 12:00:00,136.76,137.35,136.76,137.32,23168.0,132.6561,133.2284,132.6561,133.1993,23168.0
2018-12-03 12:30:00,137.36,137.46,136.4,136.46,66021.0,133.2381,133.3351,132.3069,132.3651,66021.0
2018-12-03 13:00:00,136.54,137.39,136.53,137.39,19993.0,132.4427,133.2672,132.433,133.2672,19993.0
2018-12-03 13:30:00,137.29,137.29,136.63,136.88,14949.0,133.1702,133.1702,132.53,132.7725,14949.0
2018-12-03 14:00:00,136.88,137.01,136.58,136.82,15248.0,132.7725,132.8986,132.4815,132.7143,15248.0
2018-12-03 14:30:00,136.81,137.08,136.76,136.85,13246.0,132.7046,132.9665,132.6561,132.7434,13246.0
2018-12-03 15:00:00,136.86,137.42,136.86,137.24,21833.0,132.7531,133.2963,132.7531,133.1217,21833.0
2018-12-03 15:30:00,137.23,137.23,136.8,136.99,116937.0,133.112,133.112,132.6949,132.8792,116937.0
2018-12-04 09:30:00,137.0,138.47,136.75,136.8,35488.0,132.8889,134.3148,132.6464,132.6949,35488.0
2018-12-04 10:00:00,136.76,136.81,136.02,136.68,26216.0,132.6561,132.7046,131.9383,132.5785,26216.0
2018-12-04 10:30:00,136.78,136.85,136.08,136.69,13762.0,132.6755,132.7434,131.9965,132.5882,13762.0
2018-12-04 11:00:00,136.7,137.22,136.38,137.04,20102.0,132.5979,133.1023,132.2875,132.9277,20102.0
2018-12-04 11:30:00,136.98,137.1,136.37,136.37,28924.0,132.8695,132.9859,132.2778,132.2778,28924.0
2018-12-04 12:00:00,136.34,136.35,134.36,134.39,56464.0,132.2487,132.2584,130.3281,130.3572,56464.0
2018-12-04 12:30:00,134.32,136.42,133.28,135.72,100610.0,130.2893,132.3263,129.2805,131.6473,100610.0
2018-12-04 13:00:00,135.72,135.84,134.83,135.02,29806.0,131.6473,131.7637,130.784,130.9683,29806.0
2018-12-04 13:30:00,135.02,135.72,134.67,135.45,22915.0,130.9683,131.6473,130.6288,131.3854,22915.0
2018-12-04 14:00:00,135.33,135.71,135.09,135.71,23380.0,131.269,131.6376,131.0362,131.6376,23380.0
2018-12-04 14:30:00,135.75,136.24,135.75,135.8,21302.0,131.6764,132.1517,131.6764,131.7249,21302.0
2018-12-04 15:00:00,135.78,135.78,135.08,135.18,31171.0,131.7055,131.7055,131.0265,131.1235,31171.0
2018-12-04 15:30:00,135.1,135.37,134.4,134.62,148657.0,131.0459,131.3078,130.3669,130.5803,148657.0
2018-12-06 09:30:00,133.57,133.57,131.25,131.3,48087.0,129.5618,129.5618,127.3114,127.3599,48087.0
2018-12-06 10:00:00,131.27,132.2,130.85,130.97,88126.0,127.3308,128.2329,126.9234,127.0398,88126.0
2018-12-06 10:30:00,130.91,131.0,129.53,129.76,54212.0,126.9816,127.0689,125.643,125.8661,54212.0
2018-12-06 11:00:00,129.7,129.72,127.68,127.83,53055.0,125.8079,125.8273,123.8485,123.994,53055.0
2018-12-06 11:30:00,127.9,128.82,127.82,128.7,35605.0,124.0619,124.9543,123.9843,124.8379,35605.0
2018-12-06 12:00:00,128.67,129.7,128.48,129.68,19567.0,124.8088,125.8079,124.6245,125.7885,19567.0
2018-12-06 12:30:00,129.67,130.16,129.63,129.88,35078.0,125.7788,126.2541,125.74,125.9825,35078.0
2018-12-06 13:00:00,129.93,129.93,128.91,129.39,23460.0,126.031,126.031,125.0416,125.5072,23460.0
2018-12-06 13:30:00,129.3,130.06,129.06,130.06,47714.0,125.4199,126.1571,125.1871,126.1571,47714.0
2018-12-06 14:00:00,130.06,130.24,129.55,129.97,60677.0,126.1571,126.3317,125.6624,126.0698,60677.0
2018-12-06 14:30:00,130.0,130.85,129.77,130.65,26150.0,126.0989,126.9234,125.8758,126.7294,26150.0
2018-12-06 15:00:00,130.75,130.96,130.37,130.81,45284.0,126.8264,127.0301,126.4578,126.8846,45284.0
2018-12-06 15:30:00,130.8,131.7,130.8,131.64,186293.0,126.8749,127.7479,126.8749,127.6897,186293.0
2018-12-07 09:30:00,131.24,131.88,127.91,127.96,112473.0,127.3017,127.9225,124.0716,124.1201,112473.0
2018-12-07 10:00:00,128.17,129.27,127.67,127.96,56186.0,124.3238,125.3908,123.8388,124.1201,56186.0
2018-12-07 10:30:00,128.04,128.51,127.57,128.51,26892.0,124.1977,124.6536,123.7418,124.6536,26892.0
2018-12-07 11:00:00,128.57,128.67,127.41,127.55,32011.0,124.7118,124.8088,123.5866,123.7224,32011.0
2018-12-07 11:30:00,127.5,127.94,127.05,127.16,35090.0,123.6739,124.1007,123.2374,123.3441,35090.0
2018-12-07 12:00:00,127.09,127.57,127.08,127.16,24788.0,123.2762,123.7418,123.2665,123.3441,24788.0
2018-12-07 12:30:00,127.17,127.22,126.48,127.08,40299.0,123.3538,123.4023,122.6846,123.2665,40299.0
2018-12-07 13:00:00,127.04,127.5,126.6,126.85,26096.0,123.2277,123.6739,122.8009,123.0434,26096.0
2018-12-07 13:30:00,126.78,126.88,126.3,126.3,27794.0,122.9755,123.0725,122.51,122.51,27794.0
2018-12-07 14:00:00,126.26,126.56,126.02,126.33,38040.0,122.4712,122.7621,122.2384,122.5391,38040.0
2018-12-07 14:30:00,126.37,126.63,125.99,126.08,36424.0,122.5779,122.83,122.2093,122.2966,36424.0
2018-12-07 15:00:00,126.07,126.41,125.7,126.32,50518.0,122.2869,122.6167,121.928,122.5294,50518.0
2018-12-07 15:30:00,126.3,126.9,125.82,126.19,181427.0,122.51,123.0919,122.0444,122.4033,181427.0
2018-12-10 09:30:00,126.39,126.75,124.38,124.51,19084.0,122.5973,122.9464,120.6476,120.7737,19084.0
2018-12-10 10:00:00,124.56,124.68,123.56,124.0,43824.0,120.8222,120.9386,119.8522,120.279,43824.0
2018-12-10 10:30:00,124.13,124.62,123.54,123.55,74736.0,120.4051,120.8804,119.8328,119.8425,74736.0
2018-12-10 11:00:00,123.61,123.97,122.63,123.83,91088.0,119.9007,120.2499,118.9501,120.1141,91088.0
2018-12-10 11:30:00,123.97,124.79,123.72,124.42,63887.0,120.2499,121.0453,120.0074,120.6864,63887.0
2018-12-10 12:00:00,124.42,124.98,124.17,124.24,50582.0,120.6864,121.2296,120.4439,120.5118,50582.0
2018-12-10 12:30:00,124.17,125.84,124.08,125.66,47455.0,120.4439,122.0638,120.3566,121.8892,47455.0
2018-12-10 13:00:00,125.73,125.9,125.52,125.6,26699.0,121.9571,122.122,121.7534,121.831,26699.0
2018-12-10 13:30:00,125.61,126.41,125.59,126.14,24230.0,121.8407,122.6167,121.8213,122.3548,24230.0
2018-12-10 14:00:00,126.21,126.97,125.94,126.95,17887.0,122.4227,123.1598,122.1608,123.1404,17887.0
2018-12-10 14:30:00,127.12,127.44,126.68,126.7,28158.0,123.3053,123.6157,122.8785,122.8979,28158.0
2018-12-10 15:00:00,126.73,127.41,126.73,127.41,39118.0,122.927,123.5866,122.927,123.5866,39118.0
2018-12-10 15:30:00,127.46,127.94,127.26,127.28,69808.0,123.6351,124.1007,123.4411,123.4605,69808.0
2018-12-11 09:30:00,127.97,128.51,127.48,127.61,30797.0,124.1298,124.6536,123.6545,123.7806,30797.0
2018-12-11 10:00:00,127.75,129.81,127.74,129.3,49505.0,123.9164,125.9146,123.9067,125.4199,49505.0
2018-12-11 10:30:00,129.38,130.18,129.21,129.78,46068.0,125.4975,126.2735,125.3326,125.8855,46068.0
2018-12-11 11:00:00,129.75,129.75,128.84,128.89,37781.0,125.8564,125.8564,124.9737,125.0222,37781.0
2018-12-11 11:30:00,128.88,129.31,128.6,129.31,42861.0,125.0125,125.4296,124.7409,125.4296,42861.0
2018-12-11 12:00:00,129.3,129.38,128.31,128.84,74038.0,125.4199,125.4975,124.4596,124.9737,74038.0
2018-12-11 12:30:00,128.78,129.27,128.57,129.09,35768.0,124.9155,125.3908,124.7118,125.2162,35768.0
2018-12-11 13:00:00,129.0,129.26,128.88,128.91,55565.0,125.1289,125.3811,125.0125,125.0416,55565.0
2018-12-11 13:30:00,128.93,129.09,128.07,128.07,35109.0,125.061,125.2162,124.2268,124.2268,35109.0
2018-12-11 14:00:00,128.04,129.21,128.01,129.21,37641.0,124.1977,125.3326,124.1686,125.3326,37641.0
2018-12-11 14:30:00,129.14,129.48,128.7,129.44,37858.0,125.2647,125.5945,124.8379,125.5557,37858.0
2018-12-11 15:00:00,129.48,129.76,129.09,129.55,78727.0,125.5945,125.8661,125.2162,125.6624,78727.0
2018-12-11 15:30:00,129.54,130.0,129.04,129.07,144691.0,125.6527,126.0989,125.1677,125.1968,144691.0
2018-12-12 09:30:00,130.63,133.45,130.63,132.8,89878.0,126.71,129.4454,126.71,128.8149,89878.0
2018-12-12 10:00:00,132.75,133.33,132.26,133.11,223710.0,128.7664,129.329,128.2911,129.1156,223710.0
2018-12-12 10:30:00,133.19,133.2,132.17,133.07,28643.0,129.1932,129.2029,128.2038,129.0768,28643.0
2018-12-12 11:00:00,133.0,133.2,132.55,132.61,39903.0,129.0089,129.2029,128.5724,128.6306,39903.0
2018-12-12 11:30:00,132.69,133.05,132.49,132.69,34293.0,128.7082,129.0574,128.5142,128.7082,34293.0
2018-12-12 12:00:00,132.74,133.07,132.34,132.61,25936.0,128.7567,129.0768,128.3687,128.6306,25936.0
2018-12-12 12:30:00,132.64,132.64,132.04,132.45,18554.0,128.6597,128.6597,128.0777,128.4754,18554.0
2018-12-12 13:00:00,132.44,132.94,132.42,132.55,57844.0,128.4657,128.9507,128.4463,128.5724,57844.0
2018-12-12 13:30:00,132.56,132.76,132.43,132.49,24616.0,128.5821,128.7761,128.456,128.5142,24616.0
2018-12-12 14:00:00,132.46,132.62,132.02,132.14,34000.0,128.4851,128.6403,128.0583,128.1747,34000.0
2018-12-12 14:30:00,132.09,132.22,131.55,131.76,28499.0,128.1262,128.2523,127.6024,127.8061,28499.0
2018-12-12 15:00:00,131.67,132.25,131.39,131.39,47248.0,127.7188,128.2814,127.4472,127.4472,47248.0
2018-12-12 15:30:00,131.46,131.9,131.09,131.26,176784.0,127.5151,127.9419,127.1562,127.3211,176784.0
2018-12-13 09:30:00,131.21,131.85,129.77,129.77,20884.0,127.2726,127.8934,125.8758,125.8758,20884.0
2018-12-13 10:00:00,129.98,130.86,129.88,130.37,15311.0,126.0795,126.9331,125.9825,126.4578,15311.0
2018-12-13 10:30:00,130.23,130.55,129.87,130.21,26291.0,126.322,126.6324,125.9728,126.3026,26291.0
2018-12-13 11:00:00,130.21,131.12,130.01,131.12,34187.0,126.3026,127.1853,126.1086,127.1853,34187.0
2018-12-13 11:30:00,131.03,131.5,130.85,131.2,62049.0,127.098,127.5539,126.9234,127.2629,62049.0
2018-12-13 12:00:00,131.17,131.78,131.0,131.33,28088.0,127.2338,127.8255,127.0689,127.389,28088.0
2018-12-13 12:30:00,131.25,131.59,131.21,131.4,40205.0,127.3114,127.6412,127.2726,127.4569,40205.0
2018-12-13 13:00:00,131.4,131.66,131.0,131.58,39421.0,127.4569,127.7091,127.0689,127.6315,39421.0
2018-12-13 13:30:00,131.63,132.04,131.41,131.47,29110.0,127.68,128.0777,127.4666,127.5248,29110.0
2018-12-13 14:00:00,131.52,131.6,131.24,131.47,30401.0,127.5733,127.6509,127.3017,127.5248,30401.0
2018-12-13 14:30:00,131.49,132.06,131.49,132.03,20485.0,127.5442,128.0971,127.5442,128.068,20485.0
2018-12-13 15:00:00,131.98,132.32,131.68,132.07,26919.0,128.0195,128.3493,127.7285,128.1068,26919.0
2018-12-13 15:30:00,132.03,132.41,131.76,132.0,104011.0,128.068,128.4366,127.8061,128.0389,104011.0
2018-12-14 09:30:00,129.49,130.16,124.86,124.86,91265.0,125.6042,126.2541,121.1132,121.1132,91265.0
2018-12-14 10:00:00,125.0,125.9,124.7,125.19,76532.0,121.249,122.122,120.958,121.4333,76532.0
2018-12-14 10:30:00,125.18,125.95,124.87,125.39,116863.0,121.4236,122.1705,121.1229,121.6273,116863.0
2018-12-14 11:00:00,125.36,125.39,123.3,123.68,49663.0,121.5982,121.6273,119.6,119.9686,49663.0
2018-12-14 11:30:00,123.77,124.13,123.0,123.07,50811.0,120.0559,120.4051,119.309,119.3769,50811.0
2018-12-14 12:00:00,123.16,123.41,122.23,123.13,101271.0,119.4642,119.7067,118.5621,119.4351,101271.0
2018-12-14 12:30:00,123.13,123.72,122.28,122.28,38415.0,119.4351,120.0074,118.6106,118.6106,38415.0
2018-12-14 13:00:00,122.28,123.05,122.24,122.31,26184.0,118.6106,119.3575,118.5718,118.6397,26184.0
2018-12-14 13:30:00,122.27,122.38,121.33,121.77,65431.0,118.6009,118.7076,117.6891,118.1159,65431.0
2018-12-14 14:00:00,121.76,121.86,121.21,121.23,72051.0,118.1062,118.2032,117.5727,117.5921,72051.0
2018-12-14 14:30:00,121.21,121.36,120.46,120.99,76041.0,117.5727,117.7182,116.8452,117.3593,76041.0
2018-12-14 15:00:00,120.99,121.55,120.5,120.5,89695.0,117.3593,117.9025,116.884,116.884,89695.0
2018-12-14 15:30:00,120.5,121.18,120.34,121.15,208573.0,116.884,117.5436,116.7288,117.5145,208573.0
2018-12-17 09:30:00,118.5,119.37,115.36,116.95,251403.0,114.944,115.7879,111.8982,113.4405,251403.0
2018-12-17 10:00:00,117.03,118.47,116.9,117.54,151728.0,113.5181,114.9149,113.392,114.0128,151728.0
2018-12-17 10:30:00,117.55,118.24,116.32,117.74,166237.0,114.0225,114.6918,112.8294,114.2068,166237.0
2018-12-17 11:00:00,117.64,119.46,117.54,119.43,120447.0,114.1098,115.8752,114.0128,115.8461,120447.0
2018-12-17 11:30:00,119.26,120.23,119.09,119.75,76236.0,115.6812,116.6221,115.5163,116.1565,76236.0
2018-12-17 12:00:00,119.65,119.85,118.82,118.86,39247.0,116.0595,116.2535,115.2544,115.2932,39247.0
2018-12-17 12:30:00,118.87,119.36,118.33,118.5,42526.0,115.3029,115.7782,114.7791,114.944,42526.0
2018-12-17 13:00:00,118.49,119.61,118.42,119.04,29105.0,114.9343,116.0207,114.8664,115.4678,29105.0
2018-12-17 13:30:00,118.94,119.42,118.75,119.05,32883.0,115.3708,115.8364,115.1865,115.4775,32883.0
2018-12-17 14:00:00,119.09,119.55,118.69,119.05,36637.0,115.5163,115.9625,115.1283,115.4775,36637.0
2018-12-17 14:30:00,119.01,119.22,118.46,118.64,38360.0,115.4387,115.6424,114.9052,115.0798,38360.0
2018-12-17 15:00:00,118.58,118.88,118.05,118.24,48185.0,115.0216,115.3126,114.5075,114.6918,48185.0
2018-12-17 15:30:00,118.25,118.62,117.52,118.52,200996.0,114.7015,115.0604,113.9934,114.9634,200996.0
2018-12-18 09:30:00,120.1,122.41,120.09,122.3,106619.0,116.496,118.7367,116.4863,118.63,106619.0
2018-12-18 10:00:00,122.25,122.77,120.24,120.49,88735.0,118.5815,119.0859,116.6318,116.8743,88735.0
2018-12-18 10:30:00,120.62,120.9,119.93,120.34,26772.0,117.0004,117.272,116.3311,116.7288,26772.0
2018-12-18 11:00:00,120.37,120.74,119.93,120.0,20161.0,116.7579,117.1168,116.3311,116.399,20161.0
2018-12-18 11:30:00,120.12,120.76,120.11,120.57,21842.0,116.5154,117.1362,116.5057,116.9519,21842.0
2018-12-18 12:00:00,120.63,121.21,120.6,120.91,24505.0,117.0101,117.5727,116.981,117.2817,24505.0
2018-12-18 12:30:00,120.87,121.47,120.86,121.01,44083.0,117.2429,117.8249,117.2332,117.3787,44083.0
2018-12-18 13:00:00,120.96,121.14,119.86,120.01,21996.0,117.3302,117.5048,116.2632,116.4087,21996.0
2018-12-18 13:30:00,120.0,120.3,119.52,119.67,21989.0,116.399,116.69,115.9334,116.0789,21989.0
2018-12-18 14:00:00,119.7,120.18,119.69,120.06,22959.0,116.108,116.5736,116.0983,116.4572,22959.0
2018-12-18 14:30:00,120.05,120.05,119.14,119.14,35228.0,116.4475,116.4475,115.5648,115.5648,35228.0
2018-12-18 15:00:00,119.12,119.85,119.05,119.74,47009.0,115.5454,116.2535,115.4775,116.1468,47009.0
2018-12-18 15:30:00,119.82,120.23,119.65,119.7,171508.0,116.2244,116.6221,116.0595,116.108,171508.0
2018-12-19 09:30:00,119.99,120.22,118.23,118.42,65632.0,116.3893,116.6124,114.6821,114.8664,65632.0
2018-12-19 10:00:00,118.19,119.19,118.07,119.11,61870.0,114.6433,115.6133,114.5269,115.5357,61870.0
2018-12-19 10:30:00,119.12,119.28,118.55,119.21,42192.0,115.5454,115.7006,114.9925,115.6327,42192.0
2018-12-19 11:00:00,119.23,119.23,118.3,118.47,25958.0,115.6521,115.6521,114.75,114.9149,25958.0
2018-12-19 11:30:00,118.47,118.86,118.41,118.74,25784.0,114.9149,115.2932,114.8567,115.1768,25784.0
2018-12-19 12:00:00,118.69,119.26,118.67,119.16,18898.0,115.1283,115.6812,115.1089,115.5842,18898.0
2018-12-19 12:30:00,119.09,119.43,119.01,119.07,17745.0,115.5163,115.8461,115.4387,115.4969,17745.0
2018-12-19 13:00:00,119.1,119.1,118.56,118.69,28878.0,115.526,115.526,115.0022,115.1283,28878.0
2018-12-19 13:30:00,118.77,118.84,118.11,118.7,34492.0,115.2059,115.2738,114.5657,115.138,34492.0
2018-12-19 14:00:00,118.66,118.75,116.57,117.49,63113.0,115.0992,115.1865,113.0719,113.9643,63113.0
2018-12-19 14:30:00,117.42,117.68,115.69,116.17,113409.0,113.8964,114.1486,112.2183,112.6839,113409.0
2018-12-19 15:00:00,115.84,116.76,115.43,115.52,112173.0,112.3638,113.2562,111.9661,112.0534,112173.0
2018-12-19 15:30:00,115.59,116.32,115.49,116.06,197223.0,112.1213,112.8294,112.0243,112.5772,197223.0
2018-12-20 09:30:00,115.26,116.6,115.25,116.6,75333.0,111.8012,113.101,111.7915,113.101,75333.0
2018-12-20 10:00:00,116.53,117.03,116.08,116.74,35081.0,113.0331,113.5181,112.5966,113.2368,35081.0
2018-12-20 10:30:00,116.83,117.64,116.83,117.44,36411.0,113.3241,114.1098,113.3241,113.9158,36411.0
2018-12-20 11:00:00,117.28,117.48,116.84,116.94,30487.0,113.7606,113.9546,113.3338,113.4308,30487.0
2018-12-20 11:30:00,117.0,117.0,115.75,115.83,40739.0,113.489,113.489,112.2765,112.3541,40739.0
2018-12-20 12:00:00,116.0,116.42,115.56,116.4,35393.0,112.519,112.9264,112.0922,112.907,35393.0
2018-12-20 12:30:00,116.37,116.37,115.78,116.16,29882.0,112.8779,112.8779,112.3056,112.6742,29882.0
2018-12-20 13:00:00,116.19,116.25,115.86,116.03,34531.0,112.7033,112.7615,112.3832,112.5481,34531.0
2018-12-20 13:30:00,116.03,116.03,115.5,115.58,50326.0,112.5481,112.5481,112.034,112.1116,50326.0
2018-12-20 14:00:00,115.64,115.77,114.91,115.77,92854.0,112.1698,112.2959,111.4617,112.2959,92854.0
2018-12-20 14:30:00,115.68,116.46,115.16,115.67,67062.0,112.2086,112.9652,111.7042,112.1989,67062.0
2018-12-20 15:00:00,115.68,115.91,114.96,115.42,64075.0,112.2086,112.4317,111.5102,111.9564,64075.0
2018-12-20 15:30:00,115.46,115.9,114.94,115.38,206677.0,111.9952,112.422,111.4908,111.9176,206677.0
2018-12-21 09:30:00,115.6,116.74,115.01,116.0,146326.0,112.131,113.2368,111.5587,112.519,146326.0
2018-12-21 10:00:00,115.81,117.44,115.04,116.32,44705.0,112.3347,113.9158,111.5878,112.8294,44705.0
2018-12-21 10:30:00,116.45,116.58,115.96,116.12,19379.0,112.9555,113.0816,112.4802,112.6354,19379.0
2018-12-21 11:00:00,115.99,116.0,115.0,115.6,49376.0,112.5093,112.519,111.549,112.131,49376.0
2018-12-21 11:30:00,115.72,115.72,115.06,115.4,29686.0,112.2474,112.2474,111.6072,111.937,29686.0
2018-12-21 12:00:00,115.32,115.49,115.0,115.06,91754.0,111.8594,112.0243,111.549,111.6072,91754.0
2018-12-21 12:30:00,115.0,115.58,114.69,114.93,108014.0,111.549,112.1116,111.2483,111.4811,108014.0
2018-12-21 13:00:00,114.92,115.38,114.8,115.11,27717.0,111.4714,111.9176,111.355,111.6557,27717.0
2018-12-21 13:30:00,115.01,115.5,114.2,114.36,44470.0,111.5587,112.034,110.7731,110.9283,44470.0
2018-12-21 14:00:00,114.32,115.01,114.2,114.83,37746.0,110.8895,111.5587,110.7731,111.3841,37746.0
2018-12-21 14:30:00,114.71,115.4,114.67,115.08,105474.0,111.2677,111.937,111.2289,111.6266,105474.0
2018-12-21 15:00:00,114.99,115.07,114.25,114.34,79152.0,111.5393,111.6169,110.8216,110.9089,79152.0
2018-12-21 15:30:00,114.36,114.64,113.96,114.5,218396.0,110.9283,111.1998,110.5403,111.064,218396.0
2018-12-24 09:30:00,113.87,114.15,113.23,113.39,44739.0,110.453,110.7246,109.8322,109.9874,44739.0
2018-12-24 10:00:00,113.39,113.85,112.85,113.55,43845.0,109.9874,110.4336,109.4636,110.1426,43845.0
2018-12-24 10:30:00,113.55,114.98,113.55,114.03,18454.0,110.1426,111.5296,110.1426,110.6082,18454.0
2018-12-24 11:00:00,114.25,114.34,113.49,113.8,22974.0,110.8216,110.9089,110.0844,110.3851,22974.0
2018-12-24 11:30:00,113.79,114.16,113.65,113.81,13738.0,110.3754,110.7343,110.2396,110.3948,13738.0
2018-12-24 12:00:00,113.81,114.28,113.65,114.0,26187.0,110.3948,110.8507,110.2396,110.5791,26187.0
2018-12-24 12:30:00,114.06,114.2,113.46,113.51,114229.0,110.6373,110.7731,110.0553,110.1038,114229.0
2018-12-26 09:30:00,113.68,114.69,113.43,113.91,80210.0,110.2687,111.2483,110.0262,110.4918,80210.0
2018-12-26 10:00:00,113.98,114.26,113.33,113.92,48321.0,110.5597,110.8313,109.9292,110.5015,48321.0
2018-12-26 10:30:00,113.85,113.85,112.8,112.8,21543.0,110.4336,110.4336,109.4151,109.4151,21543.0
2018-12-26 11:00:00,112.9,114.21,112.9,114.14,24505.0,109.5121,110.7828,109.5121,110.7149,24505.0
2018-12-26 11:30:00,114.09,114.43,113.72,114.38,25454.0,110.6664,110.9962,110.3075,110.9477,25454.0
2018-12-26 12:00:00,114.35,115.61,114.34,115.25,58984.0,110.9186,112.1407,110.9089,111.7915,58984.0
2018-12-26 12:30:00,115.22,115.77,115.18,115.65,25538.0,111.7624,112.2959,111.7236,112.1795,25538.0
2018-12-26 13:00:00,115.62,115.67,114.63,114.95,31677.0,112.1504,112.1989,111.1901,111.5005,31677.0
2018-12-26 13:30:00,115.01,115.72,114.76,115.67,65451.0,111.5587,112.2474,111.3162,112.1989,65451.0
2018-12-26 14:00:00,115.73,115.76,114.8,114.99,39793.0,112.2571,112.2862,111.355,111.5393,39793.0
2018-12-26 14:30:00,114.98,115.76,114.98,115.76,53233.0,111.5296,112.2862,111.5296,112.2862,53233.0
2018-12-26 15:00:00,115.77,116.41,115.68,116.39,58943.0,112.2959,112.9167,112.2086,112.8973,58943.0
2018-12-26 15:30:00,116.34,117.57,116.21,117.45,149421.0,112.8488,114.0419,112.7227,113.9255,149421.0
2018-12-27 09:30:00,115.98,116.49,114.58,115.16,104043.0,112.4996,112.9943,111.1416,111.7042,104043.0
2018-12-27 10:00:00,115.14,115.73,114.29,114.59,40711.0,111.6848,112.2571,110.8604,111.1513,40711.0
2018-12-27 10:30:00,114.5,115.1,114.17,114.31,39574.0,111.064,111.646,110.744,110.8798,39574.0
2018-12-27 11:00:00,114.33,114.76,113.74,114.59,20548.0,110.8992,111.3162,110.3269,111.1513,20548.0
2018-12-27 11:30:00,114.72,115.08,114.03,114.53,24832.0,111.2774,111.6266,110.6082,111.0931,24832.0
2018-12-27 12:00:00,114.53,115.08,114.16,114.31,29603.0,111.0931,111.6266,110.7343,110.8798,29603.0
2018-12-27 12:30:00,114.26,114.93,114.18,114.93,16716.0,110.8313,111.4811,110.7537,111.4811,16716.0
2018-12-27 13:00:00,114.87,115.05,114.0,114.11,20186.0,111.4229,111.5975,110.5791,110.6858,20186.0
2018-12-27 13:30:00,114.05,114.27,113.01,113.45,22378.0,110.6276,110.841,109.6188,110.0456,22378.0
2018-12-27 14:00:00,113.44,113.64,112.79,113.14,23635.0,110.0359,110.2299,109.4054,109.7449,23635.0
2018-12-27 14:30:00,113.23,113.98,112.97,113.79,37760.0,109.8322,110.5597,109.58,110.3754,37760.0
2018-12-27 15:00:00,113.86,114.88,113.41,114.87,50334.0,110.4433,111.4326,110.0068,111.4229,50334.0
2018-12-27 15:30:00,114.91,116.71,114.63,116.71,115374.0,111.4617,113.2077,111.1901,113.2077,115374.0
2018-12-28 09:30:00,116.86,117.57,116.31,116.92,54196.0,113.3532,114.0419,112.8197,113.4114,54196.0
2018-12-28 10:00:00,116.92,116.92,116.0,116.21,30282.0,113.4114,113.4114,112.519,112.7227,30282.0
2018-12-28 10:30:00,116.22,116.7,115.96,116.02,21982.0,112.7324,113.198,112.4802,112.5384,21982.0
2018-12-28 11:00:00,116.1,116.74,115.81,116.7,25408.0,112.616,113.2368,112.3347,113.198,25408.0
2018-12-28 11:30:00,116.73,116.86,116.2,116.69,28820.0,113.2271,113.3532,112.713,113.1883,28820.0
2018-12-28 12:00:00,116.69,116.96,116.49,116.65,17727.0,113.1883,113.4502,112.9943,113.1495,17727.0
2018-12-28 12:30:00,116.84,117.15,116.35,116.36,16017.0,113.3338,113.6345,112.8585,112.8682,16017.0
2018-12-28 13:00:00,116.38,116.62,116.12,116.38,24599.0,112.8876,113.1204,112.6354,112.8876,24599.0
2018-12-28 13:30:00,116.37,116.37,115.8,116.0,39091.0,112.8779,112.8779,112.325,112.519,39091.0
2018-12-28 14:00:00,116.01,117.45,116.0,116.84,25627.0,112.5287,113.9255,112.519,113.3338,25627.0
2018-12-28 14:30:00,116.89,117.5,116.8,117.34,33224.0,113.3823,113.974,113.295,113.8188,33224.0
2018-12-28 15:00:00,117.44,117.44,116.03,116.31,33369.0,113.9158,113.9158,112.5481,112.8197,33369.0
2018-12-28 15:30:00,116.29,116.52,115.89,116.2,116737.0,112.8003,113.0234,112.4123,112.713,116737.0
2018-12-31 09:30:00,116.86,117.4,116.38,116.76,6261.0,113.3532,113.877,112.8876,113.2562,6261.0
2018-12-31 10:00:00,117.0,117.08,116.69,116.74,21281.0,113.489,113.5666,113.1883,113.2368,21281.0
2018-12-31 10:30:00,116.82,116.82,115.99,116.02,40917.0,113.3144,113.3144,112.5093,112.5384,40917.0
2018-12-31 11:00:00,115.95,116.07,115.45,115.54,19789.0,112.4705,112.5869,111.9855,112.0728,19789.0
2018-12-31 11:30:00,115.47,115.58,115.19,115.46,24935.0,112.0049,112.1116,111.7333,111.9952,24935.0
2018-12-31 12:00:00,115.54,115.95,115.43,115.59,32309.0,112.0728,112.4705,111.9661,112.1213,32309.0
2018-12-31 12:30:00,115.63,116.12,115.49,116.12,7303.0,112.1601,112.6354,112.0243,112.6354,7303.0
2018-12-31 13:00:00,116.15,116.51,116.06,116.5,8883.0,112.6645,113.0137,112.5772,113.004,8883.0
2018-12-31 13:30:00,116.55,116.68,116.16,116.25,8514.0,113.0525,113.1786,112.6742,112.7615,8514.0
2018-12-31 14:00:00,116.22,116.29,115.84,115.95,14143.0,112.7324,112.8003,112.3638,112.4705,14143.0
2018-12-31 14:30:00,115.96,116.28,115.75,116.1,22507.0,112.4802,112.7906,112.2765,112.616,22507.0
2018-12-31 15:00:00,116.13,116.27,115.92,116.07,27532.0,112.6451,112.7809,112.4414,112.5869,27532.0
2018-12-31 15:30:00,116.11,116.58,115.87,116.57,112942.0,112.6257,113.0816,112.3929,113.0719,112942.0
2019-01-02 09:30:00,115.3,115.94,114.92,115.17,41501.0,111.84,112.4608,111.4714,111.7139,41501.0
2019-01-02 10:00:00,115.19,116.08,115.11,115.28,40862.0,111.7333,112.5966,111.6557,111.8206,40862.0
2019-01-02 10:30:00,115.01,115.8,114.85,115.61,17010.0,111.5587,112.325,111.4035,112.1407,17010.0
2019-01-02 11:00:00,115.62,116.44,115.25,116.02,31562.0,112.1504,112.9458,111.7915,112.5384,31562.0
2019-01-02 11:30:00,115.97,116.15,115.54,115.6,28600.0,112.4899,112.6645,112.0728,112.131,28600.0
2019-01-02 12:00:00,115.66,115.91,115.36,115.49,15755.0,112.1892,112.4317,111.8982,112.0243,15755.0
2019-01-02 12:30:00,115.54,116.14,115.41,116.14,14627.0,112.0728,112.6548,111.9467,112.6548,14627.0
2019-01-02 13:00:00,116.18,116.99,116.15,116.91,16797.0,112.6936,113.4793,112.6645,113.4017,16797.0
2019-01-02 13:30:00,116.9,117.21,116.83,117.2,24840.0,113.392,113.6927,113.3241,113.683,24840.0
2019-01-02 14:00:00,117.22,117.22,116.79,117.17,24834.0,113.7024,113.7024,113.2853,113.6539,24834.0
2019-01-02 14:30:00,117.21,117.54,116.95,117.15,22271.0,113.6927,114.0128,113.4405,113.6345,22271.0
2019-01-02 15:00:00,117.17,117.68,116.95,117.43,57186.0,113.6539,114.1486,113.4405,113.9061,57186.0
2019-01-02 15:30:00,117.39,117.51,116.89,117.44,96667.0,113.8673,113.9837,113.3823,113.9158,96667.0
2019-01-03 09:30:00,117.76,118.43,116.83,117.26,18262.0,114.2262,114.8761,113.3241,113.7412,18262.0
2019-01-03 10:00:00,117.21,117.35,116.0,116.19,38451.0,113.6927,113.8285,112.519,112.7033,38451.0
2019-01-03 10:30:00,116.11,117.03,115.7,116.91,28788.0,112.6257,113.5181,112.228,113.4017,28788.0
2019-01-03 11:00:00,116.8,117.93,116.8,117.7,28714.0,113.295,114.3911,113.295,114.168,28714.0
2019-01-03 11:30:00,117.76,119.4,117.66,118.5,69764.0,114.2262,115.817,114.1292,114.944,69764.0
2019-01-03 12:00:00,118.44,118.44,116.61,117.04,25028.0,114.8858,114.8858,113.1107,113.5278,25028.0
2019-01-03 12:30:00,116.98,117.14,116.44,116.85,19504.0,113.4696,113.6248,112.9458,113.3435,19504.0
2019-01-03 13:00:00,116.77,117.06,116.24,116.67,41482.0,113.2659,113.5472,112.7518,113.1689,41482.0
2019-01-03 13:30:00,116.67,117.0,116.56,116.77,21942.0,113.1689,113.489,113.0622,113.2659,21942.0
2019-01-03 14:00:00,116.77,117.2,116.71,117.2,20327.0,113.2659,113.683,113.2077,113.683,20327.0
2019-01-03 14:30:00,117.26,117.37,116.32,116.41,42005.0,113.7412,113.8479,112.8294,112.9167,42005.0
2019-01-03 15:00:00,116.4,116.48,116.08,116.17,43517.0,112.907,112.9846,112.5966,112.6839,43517.0
2019-01-03 15:30:00,116.17,116.43,115.78,116.0,119169.0,112.6839,112.9361,112.3056,112.519,119169.0
2019-01-04 09:30:00,117.3,117.64,116.46,117.25,65333.0,113.78,114.1098,112.9652,113.7315,65333.0
2019-01-04 10:00:00,117.37,118.14,116.41,118.06,112180.0,113.8479,114.5948,112.9167,114.5172,112180.0
2019-01-04 10:30:00,118.18,118.29,117.2,117.69,35109.0,114.6336,114.7403,113.683,114.1583,35109.0
2019-01-04 11:00:00,117.65,118.23,117.38,117.5,37906.0,114.1195,114.6821,113.8576,113.974,37906.0
2019-01-04 11:30:00,117.49,118.15,117.3,117.87,34754.0,113.9643,114.6045,113.78,114.3329,34754.0
2019-01-04 12:00:00,117.85,117.94,117.52,117.86,32939.0,114.3135,114.4008,113.9934,114.3232,32939.0
2019-01-04 12:30:00,117.84,118.46,117.65,118.34,40836.0,114.3038,114.9052,114.1195,114.7888,40836.0
2019-01-04 13:00:00,118.32,118.63,118.04,118.11,15878.0,114.7694,115.0701,114.4978,114.5657,15878.0
2019-01-04 13:30:00,118.16,118.36,117.81,118.13,26194.0,114.6142,114.8082,114.2747,114.5851,26194.0
2019-01-04 14:00:00,118.06,118.35,117.86,117.99,21326.0,114.5172,114.7985,114.3232,114.4493,21326.0
2019-01-04 14:30:00,117.99,118.24,117.74,118.08,36162.0,114.4493,114.6918,114.2068,114.5366,36162.0
2019-01-04 15:00:00,118.15,118.36,118.04,118.28,49762.0,114.6045,114.8082,114.4978,114.7306,49762.0
2019-01-04 15:30:00,118.32,118.64,118.0,118.53,114134.0,114.7694,115.0798,114.459,114.9731,114134.0
2019-01-07 09:30:00,118.56,118.65,117.66,118.6,28749.0,115.0022,115.0895,114.1292,115.041,28749.0
2019-01-07 10:00:00,118.38,118.67,117.9,117.9,37494.0,114.8276,115.1089,114.362,114.362,37494.0
2019-01-07 10:30:00,117.89,118.77,117.88,118.55,67600.0,114.3523,115.2059,114.3426,114.9925,67600.0
2019-01-07 11:00:00,118.46,119.02,118.4,118.79,14866.0,114.9052,115.4484,114.847,115.2253,14866.0
2019-01-07 11:30:00,118.8,119.08,118.7,119.01,20394.0,115.235,115.5066,115.138,115.4387,20394.0
2019-01-07 12:00:00,119.0,119.13,118.64,118.73,16287.0,115.429,115.5551,115.0798,115.1671,16287.0
2019-01-07 12:30:00,118.7,119.06,118.66,118.96,18205.0,115.138,115.4872,115.0992,115.3902,18205.0
2019-01-07 13:00:00,119.01,119.37,118.96,119.21,13798.0,115.4387,115.7879,115.3902,115.6327,13798.0
2019-01-07 13:30:00,119.26,119.34,118.64,118.69,5464.0,115.6812,115.7588,115.0798,115.1283,5464.0
2019-01-07 14:00:00,118.76,119.0,118.65,118.66,4718.0,115.1962,115.429,115.0895,115.0992,4718.0
2019-01-07 14:30:00,118.68,118.8,118.53,118.53,11863.0,115.1186,115.235,114.9731,114.9731,11863.0
2019-01-07 15:00:00,118.53,118.86,118.53,118.79,16444.0,114.9731,115.2932,114.9731,115.2253,16444.0
2019-01-07 15:30:00,118.82,118.93,118.16,118.28,76093.0,115.2544,115.3611,114.6142,114.7306,76093.0
2019-01-08 09:30:00,119.84,120.71,119.42,120.71,26699.0,116.2438,117.0877,115.8364,117.0877,26699.0
2019-01-08 10:00:00,120.61,121.0,119.8,119.87,16444.0,116.9907,117.369,116.205,116.2729,16444.0
2019-01-08 10:30:00,119.95,120.09,119.12,119.58,19157.0,116.3505,116.4863,115.5454,115.9916,19157.0
2019-01-08 11:00:00,119.5,119.78,119.07,119.23,16150.0,115.914,116.1856,115.4969,115.6521,16150.0
2019-01-08 11:30:00,119.11,119.49,118.92,119.49,15073.0,115.5357,115.9043,115.3514,115.9043,15073.0
2019-01-08 12:00:00,119.5,120.14,119.42,120.01,17959.0,115.914,116.5348,115.8364,116.4087,17959.0
2019-01-08 12:30:00,120.09,120.5,119.78,120.5,22292.0,116.4863,116.884,116.1856,116.884,22292.0
2019-01-08 13:00:00,120.5,120.56,120.23,120.45,15772.0,116.884,116.9422,116.6221,116.8355,15772.0
2019-01-08 13:30:00,120.5,120.69,120.24,120.45,43147.0,116.884,117.0683,116.6318,116.8355,43147.0
2019-01-08 14:00:00,120.4,120.51,119.91,119.91,9502.0,116.787,116.8937,116.3117,116.3117,9502.0
2019-01-08 14:30:00,119.98,120.21,119.97,120.09,13864.0,116.3796,116.6027,116.3699,116.4863,13864.0
2019-01-08 15:00:00,120.07,121.02,120.04,120.96,42811.0,116.4669,117.3884,116.4378,117.3302,42811.0
2019-01-08 15:30:00,120.98,122.08,120.96,122.0,212351.0,117.3496,118.4166,117.3302,118.339,212351.0
2019-01-09 09:30:00,122.79,124.14,122.27,123.85,32415.0,119.1053,120.4148,118.6009,120.1335,32415.0
2019-01-09 10:00:00,124.13,124.86,123.84,124.36,46383.0,120.4051,121.1132,120.1238,120.6282,46383.0
2019-01-09 10:30:00,124.22,124.31,123.59,124.14,35747.0,120.4924,120.5797,119.8813,120.4148,35747.0
2019-01-09 11:00:00,124.18,124.65,124.01,124.34,26731.0,120.4536,120.9095,120.2887,120.6088,26731.0
2019-01-09 11:30:00,124.28,124.84,124.0,124.52,61472.0,120.5506,121.0938,120.279,120.7834,61472.0
2019-01-09 12:00:00,124.59,124.94,124.55,124.63,19823.0,120.8513,121.1908,120.8125,120.8901,19823.0
2019-01-09 12:30:00,124.64,124.99,124.56,124.88,19488.0,120.8998,121.2393,120.8222,121.1326,19488.0
2019-01-09 13:00:00,124.92,124.96,124.37,124.37,22175.0,121.1714,121.2102,120.6379,120.6379,22175.0
2019-01-09 13:30:00,124.45,124.64,124.21,124.42,23730.0,120.7155,120.8998,120.4827,120.6864,23730.0
2019-01-09 14:00:00,124.48,124.88,124.27,124.39,26441.0,120.7446,121.1326,120.5409,120.6573,26441.0
2019-01-09 14:30:00,124.38,124.68,124.25,124.58,26825.0,120.6476,120.9386,120.5215,120.8416,26825.0
2019-01-09 15:00:00,124.62,124.67,124.34,124.58,40119.0,120.8804,120.9289,120.6088,120.8416,40119.0
2019-01-09 15:30:00,124.55,124.75,124.03,124.31,104707.0,120.8125,121.0065,120.3081,120.5797,104707.0
2019-01-10 09:30:00,124.1,124.28,123.32,123.99,12578.0,120.376,120.5506,119.6194,120.2693,12578.0
2019-01-10 10:00:00,123.9,124.24,123.67,124.22,10358.0,120.182,120.5118,119.9589,120.4924,10358.0
2019-01-10 10:30:00,124.26,124.71,124.05,124.55,18233.0,120.5312,120.9677,120.3275,120.8125,18233.0
2019-01-10 11:00:00,124.55,124.77,124.17,124.18,13586.0,120.8125,121.0259,120.4439,120.4536,13586.0
2019-01-10 11:30:00,124.3,124.64,124.25,124.34,8065.0,120.57,120.8998,120.5215,120.6088,8065.0
2019-01-10 12:00:00,124.4,124.53,124.15,124.48,9831.0,120.667,120.7931,120.4245,120.7446,9831.0
2019-01-10 12:30:00,124.49,124.89,124.3,124.82,63832.0,120.7543,121.1423,120.57,121.0744,63832.0
2019-01-10 13:00:00,124.69,124.73,124.33,124.36,13005.0,120.9483,120.9871,120.5991,120.6282,13005.0
2019-01-10 13:30:00,124.37,124.53,124.1,124.48,14032.0,120.6379,120.7931,120.376,120.7446,14032.0
2019-01-10 14:00:00,124.58,125.14,124.56,124.98,9697.0,120.8416,121.3848,120.8222,121.2296,9697.0
2019-01-10 14:30:00,125.06,125.21,124.77,124.95,13531.0,121.3072,121.4527,121.0259,121.2005,13531.0
2019-01-10 15:00:00,124.97,125.14,124.89,125.12,15546.0,121.2199,121.3848,121.1423,121.3654,15546.0
2019-01-10 15:30:00,125.13,125.87,125.08,125.63,115487.0,121.3751,122.0929,121.3266,121.8601,115487.0
2019-01-11 09:30:00,125.23,126.45,124.8,125.81,10611.0,121.4721,122.6555,121.055,122.0347,10611.0
2019-01-11 10:00:00,125.78,126.2,125.5,125.5,38667.0,122.0056,122.413,121.734,121.734,38667.0
2019-01-11 10:30:00,125.44,125.78,125.4,125.65,29197.0,121.6758,122.0056,121.637,121.8795,29197.0
2019-01-11 11:00:00,125.63,125.63,125.19,125.45,10200.0,121.8601,121.8601,121.4333,121.6855,10200.0
2019-01-11 11:30:00,125.41,125.57,125.19,125.24,16736.0,121.6467,121.8019,121.4333,121.4818,16736.0
2019-01-11 12:00:00,125.24,125.48,125.18,125.27,7924.0,121.4818,121.7146,121.4236,121.5109,7924.0
2019-01-11 12:30:00,125.25,125.6,125.25,125.6,7130.0,121.4915,121.831,121.4915,121.831,7130.0
2019-01-11 13:00:00,125.6,125.76,125.3,125.59,24087.0,121.831,121.9862,121.54,121.8213,24087.0
2019-01-11 13:30:00,125.6,125.71,125.16,125.16,16793.0,121.831,121.9377,121.4042,121.4042,16793.0
2019-01-11 14:00:00,125.15,125.36,124.95,125.2,22107.0,121.3945,121.5982,121.2005,121.443,22107.0
2019-01-11 14:30:00,125.21,125.31,124.95,125.3,60835.0,121.4527,121.5497,121.2005,121.54,60835.0
2019-01-11 15:00:00,125.28,125.35,125.12,125.22,15623.0,121.5206,121.5885,121.3654,121.4624,15623.0
2019-01-11 15:30:00,125.22,125.76,125.15,125.72,157692.0,121.4624,121.9862,121.3945,121.9474,157692.0
2019-01-14 09:30:00,125.06,126.7,124.44,126.21,19483.0,121.3072,122.8979,120.7058,122.4227,19483.0
2019-01-14 10:00:00,126.15,126.97,126.06,126.41,46895.0,122.3645,123.1598,122.2772,122.6167,46895.0
2019-01-14 10:30:00,126.41,127.22,126.41,127.11,18873.0,122.6167,123.4023,122.6167,123.2956,18873.0
2019-01-14 11:00:00,127.06,127.57,127.05,127.22,42029.0,123.2471,123.7418,123.2374,123.4023,42029.0
2019-01-14 11:30:00,127.22,127.51,127.1,127.27,24042.0,123.4023,123.6836,123.2859,123.4508,24042.0
2019-01-14 12:00:00,127.27,127.69,127.15,127.61,15861.0,123.4508,123.8582,123.3344,123.7806,15861.0
2019-01-14 12:30:00,127.61,127.78,127.43,127.5,38660.0,123.7806,123.9455,123.606,123.6739,38660.0
2019-01-14 13:00:00,127.43,127.48,127.11,127.14,39837.0,123.606,123.6545,123.2956,123.3247,39837.0
2019-01-14 13:30:00,127.1,127.13,125.91,126.11,77046.0,123.2859,123.315,122.1317,122.3257,77046.0
2019-01-14 14:00:00,126.16,126.86,126.0,126.1,63503.0,122.3742,123.0531,122.219,122.316,63503.0
2019-01-14 14:30:00,126.1,126.21,125.68,125.77,54869.0,122.316,122.4227,121.9086,121.9959,54869.0
2019-01-14 15:00:00,125.79,125.95,125.51,125.51,41741.0,122.0153,122.1705,121.7437,121.7437,41741.0
2019-01-14 15:30:00,125.5,125.78,125.12,125.17,157908.0,121.734,122.0056,121.3654,121.4139,157908.0
2019-01-15 09:30:00,125.1,127.21,124.51,127.2,63282.0,121.346,123.3926,120.7737,123.3829,63282.0
2019-01-15 10:00:00,127.19,127.69,126.55,126.55,56373.0,123.3732,123.8582,122.7524,122.7524,56373.0
2019-01-15 10:30:00,126.59,127.08,126.01,126.26,79208.0,122.7912,123.2665,122.2287,122.4712,79208.0
2019-01-15 11:00:00,126.31,127.1,126.1,126.77,54984.0,122.5197,123.2859,122.316,122.9658,54984.0
2019-01-15 11:30:00,126.84,126.91,126.45,126.91,22845.0,123.0337,123.1016,122.6555,123.1016,22845.0
2019-01-15 12:00:00,126.85,127.35,126.82,127.24,27740.0,123.0434,123.5284,123.0143,123.4217,27740.0
2019-01-15 12:30:00,127.16,127.21,126.67,126.67,15031.0,123.3441,123.3926,122.8688,122.8688,15031.0
2019-01-15 13:00:00,126.59,126.86,126.56,126.76,11068.0,122.7912,123.0531,122.7621,122.9561,11068.0
2019-01-15 13:30:00,126.77,126.83,126.49,126.49,14838.0,122.9658,123.024,122.6943,122.6943,14838.0
2019-01-15 14:00:00,126.52,126.76,126.36,126.39,26638.0,122.7233,122.9561,122.5682,122.5973,26638.0
2019-01-15 14:30:00,126.38,126.84,126.31,126.75,20510.0,122.5876,123.0337,122.5197,122.9464,20510.0
2019-01-15 15:00:00,126.78,126.98,126.67,126.98,37102.0,122.9755,123.1695,122.8688,123.1695,37102.0
2019-01-15 15:30:00,126.95,127.08,126.78,127.03,80564.0,123.1404,123.2665,122.9755,123.218,80564.0
2019-01-16 09:30:00,127.43,129.17,126.28,128.75,65479.0,123.606,125.2938,122.4906,124.8864,65479.0
2019-01-16 10:00:00,128.75,129.27,128.44,128.89,25476.0,124.8864,125.3908,124.5857,125.0222,25476.0
2019-01-16 10:30:00,128.89,129.47,128.54,129.37,24870.0,125.0222,125.5848,124.6827,125.4878,24870.0
2019-01-16 11:00:00,129.38,129.76,129.04,129.75,38141.0,125.4975,125.8661,125.1677,125.8564,38141.0
2019-01-16 11:30:00,129.78,130.21,129.67,130.12,45901.0,125.8855,126.3026,125.7788,126.2153,45901.0
2019-01-16 12:00:00,130.15,130.61,130.01,130.61,76349.0,126.2444,126.6906,126.1086,126.6906,76349.0
2019-01-16 12:30:00,130.64,130.82,130.15,130.69,48408.0,126.7197,126.8943,126.2444,126.7682,48408.0
2019-01-16 13:00:00,130.61,131.12,130.36,130.72,59614.0,126.6906,127.1853,126.4481,126.7973,59614.0
2019-01-16 13:30:00,130.72,130.79,129.65,129.8,50962.0,126.7973,126.8652,125.7594,125.9049,50962.0
2019-01-16 14:00:00,129.77,130.29,129.69,130.29,30175.0,125.8758,126.3802,125.7982,126.3802,30175.0
2019-01-16 14:30:00,130.26,130.27,130.09,130.1,48593.0,126.3511,126.3608,126.1862,126.1959,48593.0
2019-01-16 15:00:00,130.13,130.42,130.06,130.13,41664.0,126.225,126.5063,126.1571,126.225,41664.0
2019-01-16 15:30:00,130.11,130.3,129.58,129.64,141301.0,126.2056,126.3899,125.6915,125.7497,141301.0
2019-01-17 09:30:00,129.16,130.2,128.97,129.95,69438.0,125.2841,126.2929,125.0998,126.0504,69438.0
2019-01-17 10:00:00,129.93,130.1,129.74,130.1,48166.0,126.031,126.1959,125.8467,126.1959,48166.0
2019-01-17 10:30:00,130.1,130.87,129.98,130.87,25475.0,126.1959,126.9428,126.0795,126.9428,25475.0
2019-01-17 11:00:00,130.76,130.76,130.35,130.53,22320.0,126.8361,126.8361,126.4384,126.613,22320.0
2019-01-17 11:30:00,130.49,130.58,130.33,130.39,22237.0,126.5742,126.6615,126.419,126.4772,22237.0
2019-01-17 12:00:00,130.41,130.5,130.32,130.5,22989.0,126.4966,126.5839,126.4093,126.5839,22989.0
2019-01-17 12:30:00,130.53,130.56,130.3,130.39,23244.0,126.613,126.6421,126.3899,126.4772,23244.0
2019-01-17 13:00:00,130.39,130.62,130.34,130.61,17304.0,126.4772,126.7003,126.4287,126.6906,17304.0
2019-01-17 13:30:00,130.63,130.69,130.41,130.62,22633.0,126.71,126.7682,126.4966,126.7003,22633.0
2019-01-17 14:00:00,130.59,130.67,130.34,130.58,25196.0,126.6712,126.7488,126.4287,126.6615,25196.0
2019-01-17 14:30:00,130.53,131.12,130.33,130.72,43383.0,126.613,127.1853,126.419,126.7973,43383.0
2019-01-17 15:00:00,130.7,130.74,130.41,130.69,29822.0,126.7779,126.8167,126.4966,126.7682,29822.0
2019-01-17 15:30:00,130.7,131.09,130.39,130.52,119448.0,126.7779,127.1562,126.4772,126.6033,119448.0
2019-01-18 09:30:00,131.1,131.83,130.43,131.0,82957.0,127.1659,127.874,126.516,127.0689,82957.0
2019-01-18 10:00:00,130.99,131.73,130.72,131.5,22774.0,127.0592,127.777,126.7973,127.5539,22774.0
2019-01-18 10:30:00,131.58,132.16,131.57,131.65,19034.0,127.6315,128.1941,127.6218,127.6994,19034.0
2019-01-18 11:00:00,131.65,131.83,131.53,131.77,10535.0,127.6994,127.874,127.583,127.8158,10535.0
2019-01-18 11:30:00,131.75,131.81,131.4,131.81,16466.0,127.7964,127.8546,127.4569,127.8546,16466.0
2019-01-18 12:00:00,131.9,132.0,131.65,131.96,8672.0,127.9419,128.0389,127.6994,128.0001,8672.0
2019-01-18 12:30:00,131.96,132.22,131.87,132.18,31557.0,128.0001,128.2523,127.9128,128.2135,31557.0
2019-01-18 13:00:00,132.15,132.25,131.96,132.03,14035.0,128.1844,128.2814,128.0001,128.068,14035.0
2019-01-18 13:30:00,132.06,132.06,131.48,131.55,16851.0,128.0971,128.0971,127.5345,127.6024,16851.0
2019-01-18 14:00:00,131.59,131.74,131.39,131.54,17960.0,127.6412,127.7867,127.4472,127.5927,17960.0
2019-01-18 14:30:00,131.59,131.72,131.42,131.67,9983.0,127.6412,127.7673,127.4763,127.7188,9983.0
2019-01-18 15:00:00,131.58,131.97,131.57,131.84,22685.0,127.6315,128.0098,127.6218,127.8837,22685.0
2019-01-18 15:30:00,131.84,132.0,131.74,131.97,97676.0,127.8837,128.0389,127.7867,128.0098,97676.0
2019-01-22 09:30:00,131.01,131.01,129.69,130.49,33296.0,127.0786,127.0786,125.7982,126.5742,33296.0
2019-01-22 10:00:00,130.38,130.42,129.7,130.15,18588.0,126.4675,126.5063,125.8079,126.2444,18588.0
2019-01-22 10:30:00,130.16,130.21,129.82,129.92,14417.0,126.2541,126.3026,125.9243,126.0213,14417.0
2019-01-22 11:00:00,129.96,129.96,129.41,129.8,10526.0,126.0601,126.0601,125.5266,125.9049,10526.0
2019-01-22 11:30:00,129.79,129.91,129.28,129.31,14203.0,125.8952,126.0116,125.4005,125.4296,14203.0
2019-01-22 12:00:00,129.11,129.44,129.08,129.25,7231.0,125.2356,125.5557,125.2065,125.3714,7231.0
2019-01-22 12:30:00,129.22,129.44,129.22,129.35,7654.0,125.3423,125.5557,125.3423,125.4684,7654.0
2019-01-22 13:00:00,129.35,129.35,128.73,129.09,11517.0,125.4684,125.4684,124.867,125.2162,11517.0
2019-01-22 13:30:00,129.08,129.51,128.99,129.47,24186.0,125.2065,125.6236,125.1192,125.5848,24186.0
2019-01-22 14:00:00,129.38,129.66,129.34,129.62,12217.0,125.4975,125.7691,125.4587,125.7303,12217.0
2019-01-22 14:30:00,129.59,129.8,129.36,129.65,33948.0,125.7012,125.9049,125.4781,125.7594,33948.0
2019-01-22 15:00:00,129.65,130.12,129.5,130.06,25930.0,125.7594,126.2153,125.6139,126.1571,25930.0
2019-01-22 15:30:00,130.06,130.65,129.84,130.64,120907.0,126.1571,126.7294,125.9437,126.7197,120907.0
2019-01-23 09:30:00,131.06,132.35,130.72,131.42,52291.0,127.1271,128.3784,126.7973,127.4763,52291.0
2019-01-23 10:00:00,131.32,131.62,130.73,130.81,29351.0,127.3793,127.6703,126.807,126.8846,29351.0
2019-01-23 10:30:00,130.8,131.01,129.98,130.2,23516.0,126.8749,127.0786,126.0795,126.2929,23516.0
2019-01-23 11:00:00,130.27,130.27,129.79,130.07,23767.0,126.3608,126.3608,125.8952,126.1668,23767.0
2019-01-23 11:30:00,130.07,130.08,129.46,129.57,12359.0,126.1668,126.1765,125.5751,125.6818,12359.0
2019-01-23 12:00:00,129.58,129.69,129.19,129.55,21424.0,125.6915,125.7982,125.3132,125.6624,21424.0
2019-01-23 12:30:00,129.61,129.75,129.46,129.69,16296.0,125.7206,125.8564,125.5751,125.7982,16296.0
2019-01-23 13:00:00,129.55,129.72,129.44,129.63,21104.0,125.6624,125.8273,125.5557,125.74,21104.0
2019-01-23 13:30:00,129.65,130.21,129.65,130.2,14855.0,125.7594,126.3026,125.7594,126.2929,14855.0
2019-01-23 14:00:00,130.14,130.34,129.93,129.96,23589.0,126.2347,126.4287,126.031,126.0601,23589.0
2019-01-23 14:30:00,129.94,130.06,129.71,129.95,15934.0,126.0407,126.1571,125.8176,126.0504,15934.0
2019-01-23 15:00:00,129.95,130.21,129.89,130.19,37643.0,126.0504,126.3026,125.9922,126.2832,37643.0
2019-01-23 15:30:00,130.21,130.51,129.9,130.43,118322.0,126.3026,126.5936,126.0019,126.516,118322.0
2019-01-24 09:30:00,130.42,130.75,129.51,129.51,52320.0,126.5063,126.8264,125.6236,125.6236,52320.0
2019-01-24 10:00:00,129.46,130.32,129.32,130.22,33986.0,125.5751,126.4093,125.4393,126.3123,33986.0
2019-01-24 10:30:00,130.23,130.53,129.98,130.32,21277.0,126.322,126.613,126.0795,126.4093,21277.0
2019-01-24 11:00:00,130.3,130.33,129.93,130.15,29417.0,126.3899,126.419,126.031,126.2444,29417.0
2019-01-24 11:30:00,130.07,130.46,129.98,130.39,20054.0,126.1668,126.5451,126.0795,126.4772,20054.0
2019-01-24 12:00:00,130.35,130.54,130.02,130.12,25876.0,126.4384,126.6227,126.1183,126.2153,25876.0
2019-01-24 12:30:00,130.1,130.32,129.98,130.15,23021.0,126.1959,126.4093,126.0795,126.2444,23021.0
2019-01-24 13:00:00,130.11,130.16,129.88,130.06,18610.0,126.2056,126.2541,125.9825,126.1571,18610.0
2019-01-24 13:30:00,130.06,130.2,129.82,130.16,11841.0,126.1571,126.2929,125.9243,126.2541,11841.0
2019-01-24 14:00:00,130.11,130.15,129.73,129.76,21795.0,126.2056,126.2444,125.837,125.8661,21795.0
2019-01-24 14:30:00,129.78,129.97,129.67,129.68,13778.0,125.8855,126.0698,125.7788,125.7885,13778.0
2019-01-24 15:00:00,129.72,129.88,129.59,129.73,26173.0,125.8273,125.9825,125.7012,125.837,26173.0
2019-01-24 15:30:00,129.71,129.92,129.45,129.83,85981.0,125.8176,126.0213,125.5654,125.934,85981.0
2019-01-25 09:30:00,130.84,131.19,130.08,130.57,49628.0,126.9137,127.2532,126.1765,126.6518,49628.0
2019-01-25 10:00:00,130.39,131.26,130.39,131.22,8515.0,126.4772,127.3211,126.4772,127.2823,8515.0
2019-01-25 10:30:00,131.19,131.77,131.06,131.62,12464.0,127.2532,127.8158,127.1271,127.6703,12464.0
2019-01-25 11:00:00,131.58,131.77,131.53,131.66,34474.0,127.6315,127.8158,127.583,127.7091,34474.0
2019-01-25 11:30:00,131.68,131.73,131.52,131.56,12354.0,127.7285,127.777,127.5733,127.6121,12354.0
2019-01-25 12:00:00,131.55,131.55,131.17,131.25,31915.0,127.6024,127.6024,127.2338,127.3114,31915.0
2019-01-25 12:30:00,131.27,131.31,130.25,130.61,19516.0,127.3308,127.3696,126.3414,126.6906,19516.0
2019-01-25 13:00:00,130.56,130.73,130.46,130.73,7163.0,126.6421,126.807,126.5451,126.807,7163.0
2019-01-25 13:30:00,130.74,130.91,130.69,130.8,8500.0,126.8167,126.9816,126.7682,126.8749,8500.0
2019-01-25 14:00:00,130.87,131.1,130.81,130.94,21489.0,126.9428,127.1659,126.8846,127.0107,21489.0
2019-01-25 14:30:00,130.97,131.36,130.86,131.29,12398.0,127.0398,127.4181,126.9331,127.3502,12398.0
2019-01-25 15:00:00,131.23,131.45,131.22,131.25,10613.0,127.292,127.5054,127.2823,127.3114,10613.0
2019-01-25 15:30:00,131.24,131.33,130.95,131.14,43075.0,127.3017,127.389,127.0204,127.2047,43075.0
2019-01-28 09:30:00,130.55,130.65,129.49,129.85,52611.0,126.6324,126.7294,125.6042,125.9534,52611.0
2019-01-28 10:00:00,129.79,130.27,129.67,130.16,19498.0,125.8952,126.3608,125.7788,126.2541,19498.0
2019-01-28 10:30:00,130.18,130.43,129.87,129.88,36172.0,126.2735,126.516,125.9728,125.9825,36172.0
2019-01-28 11:00:00,129.87,130.27,129.78,129.99,20957.0,125.9728,126.3608,125.8855,126.0892,20957.0
2019-01-28 11:30:00,130.01,130.2,129.13,129.17,19381.0,126.1086,126.2929,125.255,125.2938,19381.0
2019-01-28 12:00:00,129.2,129.7,129.12,129.66,11615.0,125.3229,125.8079,125.2453,125.7691,11615.0
2019-01-28 12:30:00,129.6,129.92,129.55,129.75,11400.0,125.7109,126.0213,125.6624,125.8564,11400.0
2019-01-28 13:00:00,129.81,130.15,129.76,130.04,9286.0,125.9146,126.2444,125.8661,126.1377,9286.0
2019-01-28 13:30:00,130.04,130.4,130.03,130.03,11073.0,126.1377,126.4869,126.128,126.128,11073.0
2019-01-28 14:00:00,130.1,130.1,129.86,129.9,13400.0,126.1959,126.1959,125.9631,126.0019,13400.0
2019-01-28 14:30:00,129.96,130.55,129.9,130.48,28183.0,126.0601,126.6324,126.0019,126.5645,28183.0
2019-01-28 15:00:00,130.44,130.45,130.09,130.23,25429.0,126.5257,126.5354,126.1862,126.322,25429.0
2019-01-28 15:30:00,130.21,130.46,129.9,130.42,54294.0,126.3026,126.5451,126.0019,126.5063,54294.0
2019-01-29 09:30:00,131.3,132.78,130.86,132.78,25336.0,127.3599,128.7955,126.9331,128.7955,25336.0
2019-01-29 10:00:00,132.49,132.61,130.68,131.24,15555.0,128.5142,128.6306,126.7585,127.3017,15555.0
2019-01-29 10:30:00,131.3,131.69,131.12,131.29,12866.0,127.3599,127.7382,127.1853,127.3502,12866.0
2019-01-29 11:00:00,131.38,131.9,131.34,131.61,19262.0,127.4375,127.9419,127.3987,127.6606,19262.0
2019-01-29 11:30:00,131.7,132.13,131.66,132.02,12778.0,127.7479,128.165,127.7091,128.0583,12778.0
2019-01-29 12:00:00,131.99,132.32,131.91,132.25,11009.0,128.0292,128.3493,127.9516,128.2814,11009.0
2019-01-29 12:30:00,132.2,132.33,131.92,132.04,7242.0,128.2329,128.359,127.9613,128.0777,7242.0
2019-01-29 13:00:00,131.96,132.13,131.86,131.98,14053.0,128.0001,128.165,127.9031,128.0195,14053.0
2019-01-29 13:30:00,132.09,132.4,132.0,132.39,10934.0,128.1262,128.4269,128.0389,128.4172,10934.0
2019-01-29 14:00:00,132.37,132.48,132.05,132.26,18477.0,128.3978,128.5045,128.0874,128.2911,18477.0
2019-01-29 14:30:00,132.26,132.37,131.85,131.96,12660.0,128.2911,128.3978,127.8934,128.0001,12660.0
2019-01-29 15:00:00,131.94,132.45,131.94,132.35,23952.0,127.9807,128.4754,127.9807,128.3784,23952.0
2019-01-29 15:30:00,132.37,132.79,132.34,132.59,66263.0,128.3978,128.8052,128.3687,128.6112,66263.0
2019-01-30 09:30:00,132.74,133.59,132.09,132.27,74637.0,128.7567,129.5812,128.1262,128.3008,74637.0
2019-01-30 10:00:00,132.32,132.5,132.16,132.45,38776.0,128.3493,128.5239,128.1941,128.4754,38776.0
2019-01-30 10:30:00,132.47,133.02,132.22,132.88,17682.0,128.4948,129.0283,128.2523,128.8925,17682.0
2019-01-30 11:00:00,133.0,133.27,132.87,132.93,20581.0,129.0089,129.2708,128.8828,128.941,20581.0
2019-01-30 11:30:00,132.85,133.39,132.71,133.24,23296.0,128.8634,129.3872,128.7276,129.2417,23296.0
2019-01-30 12:00:00,133.15,133.5,133.0,133.18,62719.0,129.1544,129.4939,129.0089,129.1835,62719.0
2019-01-30 12:30:00,133.14,133.14,132.77,132.77,4500.0,129.1447,129.1447,128.7858,128.7858,4500.0
2019-01-30 13:00:00,132.8,133.0,132.47,132.49,22970.0,128.8149,129.0089,128.4948,128.5142,22970.0
2019-01-30 13:30:00,132.52,132.61,132.23,132.29,24933.0,128.5433,128.6306,128.262,128.3202,24933.0
2019-01-30 14:00:00,132.24,133.18,132.24,133.0,39410.0,128.2717,129.1835,128.2717,129.0089,39410.0
2019-01-30 14:30:00,132.84,133.1,132.66,133.0,56609.0,128.8537,129.1059,128.6791,129.0089,56609.0
2019-01-30 15:00:00,132.99,133.05,132.69,132.79,57273.0,128.9992,129.0574,128.7082,128.8052,57273.0
2019-01-30 15:30:00,132.78,133.27,132.69,133.03,76450.0,128.7955,129.2708,128.7082,129.038,76450.0
2019-01-31 09:30:00,132.92,133.64,132.59,132.74,39436.0,128.9313,129.6297,128.6112,128.7567,39436.0
2019-01-31 10:00:00,132.8,132.94,132.57,132.94,12032.0,128.8149,128.9507,128.5918,128.9507,12032.0
2019-01-31 10:30:00,132.81,133.0,132.41,132.43,25175.0,128.8246,129.0089,128.4366,128.456,25175.0
2019-01-31 11:00:00,132.44,132.97,132.36,132.87,15909.0,128.4657,128.9798,128.3881,128.8828,15909.0
2019-01-31 11:30:00,132.81,133.35,132.63,133.21,23349.0,128.8246,129.3484,128.65,129.2126,23349.0
2019-01-31 12:00:00,133.15,133.33,133.01,133.05,12480.0,129.1544,129.329,129.0186,129.0574,12480.0
2019-01-31 12:30:00,133.07,133.16,132.91,132.92,24850.0,129.0768,129.1641,128.9216,128.9313,24850.0
2019-01-31 13:00:00,132.96,133.21,132.86,133.07,10397.0,128.9701,129.2126,128.8731,129.0768,10397.0
2019-01-31 13:30:00,133.07,133.1,132.79,132.94,13446.0,129.0768,129.1059,128.8052,128.9507,13446.0
2019-01-31 14:00:00,132.89,133.07,132.71,132.91,22813.0,128.9022,129.0768,128.7276,128.9216,22813.0
2019-01-31 14:30:00,132.86,133.2,132.82,132.96,30228.0,128.8731,129.2029,128.8343,128.9701,30228.0
2019-01-31 15:00:00,132.93,133.01,132.54,132.6,17640.0,128.941,129.0186,128.5627,128.6209,17640.0
2019-01-31 15:30:00,132.67,132.8,132.34,132.5,93106.0,128.6888,128.8149,128.3687,128.5239,93106.0
2019-02-01 09:30:00,132.74,133.59,132.06,133.3,65238.0,128.7567,129.5812,128.0971,129.2999,65238.0
2019-02-01 10:00:00,133.31,134.01,133.16,134.01,34918.0,129.3096,129.9886,129.1641,129.9886,34918.0
2019-02-01 10:30:00,134.07,134.47,133.81,134.02,15577.0,130.0468,130.4348,129.7946,129.9983,15577.0
2019-02-01 11:00:00,134.03,134.62,133.92,134.5,15738.0,130.008,130.5803,129.9013,130.4639,15738.0
2019-02-01 11:30:00,134.49,134.88,134.25,134.88,27737.0,130.4542,130.8325,130.2214,130.8325,27737.0
2019-02-01 12:00:00,134.84,135.0,134.54,134.71,18996.0,130.7937,130.9489,130.5027,130.6676,18996.0
2019-02-01 12:30:00,134.67,134.83,134.41,134.83,152646.0,130.6288,130.784,130.3766,130.784,152646.0
2019-02-01 13:00:00,134.78,135.01,134.51,135.0,20233.0,130.7355,130.9586,130.4736,130.9489,20233.0
2019-02-01 13:30:00,135.0,135.57,134.98,135.52,31114.0,130.9489,131.5018,130.9295,131.4533,31114.0
2019-02-01 14:00:00,135.52,135.54,135.14,135.48,43119.0,131.4533,131.4727,131.0847,131.4145,43119.0
2019-02-01 14:30:00,135.45,135.67,134.78,134.97,25665.0,131.3854,131.5988,130.7355,130.9198,25665.0
2019-02-01 15:00:00,134.97,135.07,134.44,135.02,28004.0,130.9198,131.0168,130.4057,130.9683,28004.0
2019-02-01 15:30:00,135.04,135.55,135.01,135.49,80465.0,130.9877,131.4824,130.9586,131.4242,80465.0
2019-02-04 09:30:00,135.21,135.37,134.45,134.46,16719.0,131.1526,131.3078,130.4154,130.4251,16719.0
2019-02-04 10:00:00,134.37,134.37,133.88,134.01,18173.0,130.3378,130.3378,129.8625,129.9886,18173.0
2019-02-04 10:30:00,133.97,134.66,133.96,134.64,56954.0,129.9498,130.6191,129.9401,130.5997,56954.0
2019-02-04 11:00:00,134.69,134.74,134.34,134.5,18330.0,130.6482,130.6967,130.3087,130.4639,18330.0
2019-02-04 11:30:00,134.57,134.75,134.56,134.69,10293.0,130.5318,130.7064,130.5221,130.6482,10293.0
2019-02-04 12:00:00,134.75,134.75,134.42,134.66,32173.0,130.7064,130.7064,130.3863,130.6191,32173.0
2019-02-04 12:30:00,134.66,134.99,134.4,134.86,21235.0,130.6191,130.9392,130.3669,130.8131,21235.0
2019-02-04 13:00:00,134.89,135.24,134.83,134.85,8472.0,130.8422,131.1817,130.784,130.8034,8472.0
2019-02-04 13:30:00,134.83,135.2,134.77,134.97,12551.0,130.784,131.1429,130.7258,130.9198,12551.0
2019-02-04 14:00:00,134.94,135.25,134.78,134.89,10052.0,130.8907,131.1914,130.7355,130.8422,10052.0
2019-02-04 14:30:00,134.84,135.09,134.72,134.91,9875.0,130.7937,131.0362,130.6773,130.8616,9875.0
2019-02-04 15:00:00,134.96,135.03,134.81,134.85,16825.0,130.9101,130.978,130.7646,130.8034,16825.0
2019-02-04 15:30:00,134.87,134.89,134.52,134.69,101220.0,130.8228,130.8422,130.4833,130.6482,101220.0
2019-02-05 09:30:00,135.05,136.4,134.35,136.35,47638.0,130.9974,132.3069,130.3184,132.2584,47638.0
2019-02-05 10:00:00,136.31,136.51,135.59,135.62,12609.0,132.2196,132.4136,131.5212,131.5503,12609.0
2019-02-05 10:30:00,135.62,135.66,135.2,135.66,18785.0,131.5503,131.5891,131.1429,131.5891,18785.0
2019-02-05 11:00:00,135.76,135.78,135.32,135.71,21334.0,131.6861,131.7055,131.2593,131.6376,21334.0
2019-02-05 11:30:00,135.73,135.92,135.53,135.92,12244.0,131.657,131.8413,131.463,131.8413,12244.0
2019-02-05 12:00:00,135.95,136.01,135.3,135.3,26647.0,131.8704,131.9286,131.2399,131.2399,26647.0
2019-02-05 12:30:00,135.25,135.53,135.19,135.31,10021.0,131.1914,131.463,131.1332,131.2496,10021.0
2019-02-05 13:00:00,135.33,135.33,135.07,135.18,12702.0,131.269,131.269,131.0168,131.1235,12702.0
2019-02-05 13:30:00,135.16,135.44,135.07,135.31,19509.0,131.1041,131.3757,131.0168,131.2496,19509.0
2019-02-05 14:00:00,135.28,135.38,135.09,135.38,24620.0,131.2205,131.3175,131.0362,131.3175,24620.0
2019-02-05 14:30:00,135.46,135.48,135.02,135.14,16389.0,131.3951,131.4145,130.9683,131.0847,16389.0
2019-02-05 15:00:00,135.15,135.23,135.01,135.16,24565.0,131.0944,131.172,130.9586,131.1041,24565.0
2019-02-05 15:30:00,135.14,135.16,134.8,134.91,125842.0,131.0847,131.1041,130.7549,130.8616,125842.0
2019-02-06 09:30:00,134.44,134.92,133.78,134.34,50694.0,130.4057,130.8713,129.7655,130.3087,50694.0
2019-02-06 10:00:00,134.17,134.56,134.14,134.29,18280.0,130.1438,130.5221,130.1147,130.2602,18280.0
2019-02-06 10:30:00,134.33,134.73,134.31,134.62,10575.0,130.299,130.687,130.2796,130.5803,10575.0
2019-02-06 11:00:00,134.67,135.03,134.57,134.57,11696.0,130.6288,130.978,130.5318,130.5318,11696.0
2019-02-06 11:30:00,134.68,134.92,134.59,134.92,6979.0,130.6385,130.8713,130.5512,130.8713,6979.0
2019-02-06 12:00:00,134.92,135.26,134.88,134.95,11916.0,130.8713,131.2011,130.8325,130.9004,11916.0
2019-02-06 12:30:00,134.92,135.05,134.87,134.91,14081.0,130.8713,130.9974,130.8228,130.8616,14081.0
2019-02-06 13:00:00,134.9,135.2,134.9,135.1,16629.0,130.8519,131.1429,130.8519,131.0459,16629.0
2019-02-06 13:30:00,135.1,135.33,135.03,135.03,13310.0,131.0459,131.269,130.978,130.978,13310.0
2019-02-06 14:00:00,135.16,135.16,134.73,134.73,14313.0,131.1041,131.1041,130.687,130.687,14313.0
2019-02-06 14:30:00,134.73,134.85,134.69,134.85,7801.0,130.687,130.8034,130.6482,130.8034,7801.0
2019-02-06 15:00:00,134.91,135.15,134.87,135.1,11965.0,130.8616,131.0944,130.8228,131.0459,11965.0
2019-02-06 15:30:00,135.1,135.2,134.97,135.07,75510.0,131.0459,131.1429,130.9198,131.0168,75510.0
2019-02-07 09:30:00,134.69,135.22,134.3,135.09,8971.0,130.6482,131.1623,130.2699,131.0362,8971.0
2019-02-07 10:00:00,135.0,135.07,134.5,134.64,12067.0,130.9489,131.0168,130.4639,130.5997,12067.0
2019-02-07 10:30:00,134.78,135.05,134.07,134.19,32402.0,130.7355,130.9974,130.0468,130.1632,32402.0
2019-02-07 11:00:00,134.19,134.36,133.05,133.05,85241.0,130.1632,130.3281,129.0574,129.0574,85241.0
2019-02-07 11:30:00,133.09,133.45,132.91,133.26,48474.0,129.0962,129.4454,128.9216,129.2611,48474.0
2019-02-07 12:00:00,133.27,133.46,133.11,133.44,21864.0,129.2708,129.4551,129.1156,129.4357,21864.0
2019-02-07 12:30:00,133.41,133.45,133.06,133.07,12967.0,129.4066,129.4454,129.0671,129.0768,12967.0
2019-02-07 13:00:00,133.11,133.7,133.11,133.61,27718.0,129.1156,129.6879,129.1156,129.6006,27718.0
2019-02-07 13:30:00,133.58,133.83,133.16,133.49,55084.0,129.5715,129.814,129.1641,129.4842,55084.0
2019-02-07 14:00:00,133.46,133.49,132.96,133.25,23712.0,129.4551,129.4842,128.9701,129.2514,23712.0
2019-02-07 14:30:00,133.28,133.36,132.88,133.06,27112.0,129.2805,129.3581,128.8925,129.0671,27112.0
2019-02-07 15:00:00,133.05,133.09,132.83,132.94,34298.0,129.0574,129.0962,128.844,128.9507,34298.0
2019-02-07 15:30:00,132.98,133.04,132.82,132.9,140385.0,128.9895,129.0477,128.8343,128.9119,140385.0
2019-02-08 09:30:00,132.5,132.53,130.4,130.55,61151.0,128.5239,128.553,126.4869,126.6324,61151.0
2019-02-08 10:00:00,130.56,130.84,130.07,130.71,40801.0,126.6421,126.9137,126.1668,126.7876,40801.0
2019-02-08 10:30:00,130.67,130.76,129.56,130.33,46336.0,126.7488,126.8361,125.6721,126.419,46336.0
2019-02-08 11:00:00,130.34,130.34,129.8,130.14,18830.0,126.4287,126.4287,125.9049,126.2347,18830.0
2019-02-08 11:30:00,130.15,130.2,129.76,130.02,16771.0,126.2444,126.2929,125.8661,126.1183,16771.0
2019-02-08 12:00:00,130.03,130.5,129.97,130.31,17075.0,126.128,126.5839,126.0698,126.3996,17075.0
2019-02-08 12:30:00,130.27,130.32,130.03,130.09,27645.0,126.3608,126.4093,126.128,126.1862,27645.0
2019-02-08 13:00:00,130.09,130.58,129.94,130.48,20958.0,126.1862,126.6615,126.0407,126.5645,20958.0
2019-02-08 13:30:00,130.47,131.15,130.44,130.99,31630.0,126.5548,127.2144,126.5257,127.0592,31630.0
2019-02-08 14:00:00,130.99,131.6,130.97,131.25,24294.0,127.0592,127.6509,127.0398,127.3114,24294.0
2019-02-08 14:30:00,131.25,131.48,131.13,131.2,49162.0,127.3114,127.5345,127.195,127.2629,49162.0
2019-02-08 15:00:00,131.18,131.26,130.92,131.08,35502.0,127.2435,127.3211,126.9913,127.1465,35502.0
2019-02-08 15:30:00,131.14,131.48,130.99,131.47,105637.0,127.2047,127.5345,127.0592,127.5248,105637.0
2019-02-11 09:30:00,131.58,132.05,131.1,131.1,10315.0,127.6315,128.0874,127.1659,127.1659,10315.0
2019-02-11 10:00:00,131.01,131.19,130.68,130.9,10877.0,127.0786,127.2532,126.7585,126.9719,10877.0
2019-02-11 10:30:00,130.84,131.56,130.84,131.42,18530.0,126.9137,127.6121,126.9137,127.4763,18530.0
2019-02-11 11:00:00,131.5,131.85,131.19,131.85,10120.0,127.5539,127.8934,127.2532,127.8934,10120.0
2019-02-11 11:30:00,131.92,132.06,131.63,131.8,14084.0,127.9613,128.0971,127.68,127.8449,14084.0
2019-02-11 12:00:00,131.79,132.35,131.66,132.35,12870.0,127.8352,128.3784,127.7091,128.3784,12870.0
2019-02-11 12:30:00,132.37,132.52,132.17,132.5,14043.0,128.3978,128.5433,128.2038,128.5239,14043.0
2019-02-11 13:00:00,132.6,132.68,132.41,132.43,17007.0,128.6209,128.6985,128.4366,128.456,17007.0
2019-02-11 13:30:00,132.43,132.74,132.43,132.74,11594.0,128.456,128.7567,128.456,128.7567,11594.0
2019-02-11 14:00:00,132.72,133.02,132.68,132.87,11970.0,128.7373,129.0283,128.6985,128.8828,11970.0
2019-02-11 14:30:00,132.84,132.88,132.62,132.84,7210.0,128.8537,128.8925,128.6403,128.8537,7210.0
2019-02-11 15:00:00,132.83,132.97,132.72,132.96,11696.0,128.844,128.9798,128.7373,128.9701,11696.0
2019-02-11 15:30:00,132.97,133.03,132.65,132.66,74563.0,128.9798,129.038,128.6694,128.6791,74563.0
2019-02-12 09:30:00,133.13,133.89,132.76,133.36,37723.0,129.135,129.8722,128.7761,129.3581,37723.0
2019-02-12 10:00:00,133.14,133.53,132.45,132.59,16616.0,129.1447,129.523,128.4754,128.6112,16616.0
2019-02-12 10:30:00,132.6,133.12,132.49,133.12,15362.0,128.6209,129.1253,128.5142,129.1253,15362.0
2019-02-12 11:00:00,133.19,133.74,133.18,133.68,13585.0,129.1932,129.7267,129.1835,129.6685,13585.0
2019-02-12 11:30:00,133.61,133.79,133.46,133.56,13558.0,129.6006,129.7752,129.4551,129.5521,13558.0
2019-02-12 12:00:00,133.59,133.7,133.53,133.62,24306.0,129.5812,129.6879,129.523,129.6103,24306.0
2019-02-12 12:30:00,133.64,133.67,133.33,133.34,8924.0,129.6297,129.6588,129.329,129.3387,8924.0
2019-02-12 13:00:00,133.36,133.54,133.29,133.53,10308.0,129.3581,129.5327,129.2902,129.523,10308.0
2019-02-12 13:30:00,133.52,133.78,133.31,133.72,21378.0,129.5133,129.7655,129.3096,129.7073,21378.0
2019-02-12 14:00:00,133.62,133.62,133.37,133.48,15239.0,129.6103,129.6103,129.3678,129.4745,15239.0
2019-02-12 14:30:00,133.46,133.62,133.38,133.46,11504.0,129.4551,129.6103,129.3775,129.4551,11504.0
2019-02-12 15:00:00,133.39,133.59,133.35,133.5,21967.0,129.3872,129.5812,129.3484,129.4939,21967.0
2019-02-12 15:30:00,133.47,133.56,133.12,133.37,85689.0,129.4648,129.5521,129.1253,129.3678,85689.0
2019-02-13 09:30:00,134.02,134.19,133.24,133.88,33287.0,129.9983,130.1632,129.2417,129.8625,33287.0
2019-02-13 10:00:00,133.95,134.47,133.75,134.27,8399.0,129.9304,130.4348,129.7364,130.2408,8399.0
2019-02-13 10:30:00,134.33,134.58,133.87,134.12,7184.0,130.299,130.5415,129.8528,130.0953,7184.0
2019-02-13 11:00:00,134.16,134.27,133.71,133.78,7600.0,130.1341,130.2408,129.6976,129.7655,7600.0
2019-02-13 11:30:00,133.83,133.83,133.13,133.45,8880.0,129.814,129.814,129.135,129.4454,8880.0
2019-02-13 12:00:00,133.49,133.55,133.35,133.49,11594.0,129.4842,129.5424,129.3484,129.4842,11594.0
2019-02-13 12:30:00,133.53,133.99,133.5,133.74,8705.0,129.523,129.9692,129.4939,129.7267,8705.0
2019-02-13 13:00:00,133.71,134.06,133.67,133.92,6100.0,129.6976,130.0371,129.6588,129.9013,6100.0
2019-02-13 13:30:00,133.97,133.97,133.7,133.7,4118.0,129.9498,129.9498,129.6879,129.6879,4118.0
2019-02-13 14:00:00,133.78,134.05,133.7,134.05,8416.0,129.7655,130.0274,129.6879,130.0274,8416.0
2019-02-13 14:30:00,134.05,134.29,134.05,134.13,11448.0,130.0274,130.2602,130.0274,130.105,11448.0
2019-02-13 15:00:00,134.12,134.42,134.1,134.38,24765.0,130.0953,130.3863,130.0759,130.3475,24765.0
2019-02-13 15:30:00,134.38,134.4,133.67,134.1,64305.0,130.3475,130.3669,129.6588,130.0759,64305.0
2019-02-14 09:30:00,133.49,133.49,132.13,132.87,53903.0,129.4842,129.4842,128.165,128.8828,53903.0
2019-02-14 10:00:00,132.9,133.6,132.77,133.6,8904.0,128.9119,129.5909,128.7858,129.5909,8904.0
2019-02-14 10:30:00,133.65,134.18,133.49,134.18,16096.0,129.6394,130.1535,129.4842,130.1535,16096.0
2019-02-14 11:00:00,134.18,134.26,133.78,133.85,10776.0,130.1535,130.2311,129.7655,129.8334,10776.0
2019-02-14 11:30:00,133.86,134.16,133.82,134.07,9235.0,129.8431,130.1341,129.8043,130.0468,9235.0
2019-02-14 12:00:00,134.04,134.04,133.75,133.92,21756.0,130.0177,130.0177,129.7364,129.9013,21756.0
2019-02-14 12:30:00,133.94,134.09,133.78,134.02,19243.0,129.9207,130.0662,129.7655,129.9983,19243.0
2019-02-14 13:00:00,134.0,134.0,133.55,133.68,27364.0,129.9789,129.9789,129.5424,129.6685,27364.0
2019-02-14 13:30:00,133.74,133.84,133.48,133.82,35774.0,129.7267,129.8237,129.4745,129.8043,35774.0
2019-02-14 14:00:00,133.87,133.98,133.77,133.83,33077.0,129.8528,129.9595,129.7558,129.814,33077.0
2019-02-14 14:30:00,133.84,134.08,133.75,133.83,38528.0,129.8237,130.0565,129.7364,129.814,38528.0
2019-02-14 15:00:00,133.83,134.18,133.82,134.08,60138.0,129.814,130.1535,129.8043,130.0565,60138.0
2019-02-14 15:30:00,134.1,134.4,133.61,133.73,93922.0,130.0759,130.3669,129.6006,129.717,93922.0
2019-02-15 09:30:00,134.79,135.49,134.35,135.34,57933.0,130.7452,131.4242,130.3184,131.2787,57933.0
2019-02-15 10:00:00,135.31,135.55,134.92,135.47,5107.0,131.2496,131.4824,130.8713,131.4048,5107.0
2019-02-15 10:30:00,135.51,135.68,135.09,135.31,20923.0,131.4436,131.6085,131.0362,131.2496,20923.0
2019-02-15 11:00:00,135.37,135.5,134.92,135.24,22953.0,131.3078,131.4339,130.8713,131.1817,22953.0
2019-02-15 11:30:00,135.24,135.84,135.16,135.72,25882.0,131.1817,131.7637,131.1041,131.6473,25882.0
2019-02-15 12:00:00,135.82,135.82,135.35,135.4,51469.0,131.7443,131.7443,131.2884,131.3369,51469.0
2019-02-15 12:30:00,135.39,135.5,135.15,135.43,25596.0,131.3272,131.4339,131.0944,131.366,25596.0
2019-02-15 13:00:00,135.5,135.55,135.08,135.18,8154.0,131.4339,131.4824,131.0265,131.1235,8154.0
2019-02-15 13:30:00,135.21,135.48,135.18,135.31,15610.0,131.1526,131.4145,131.1235,131.2496,15610.0
2019-02-15 14:00:00,135.38,135.43,135.1,135.27,22559.0,131.3175,131.366,131.0459,131.2108,22559.0
2019-02-15 14:30:00,135.27,135.41,135.23,135.39,13658.0,131.2108,131.3466,131.172,131.3272,13658.0
2019-02-15 15:00:00,135.37,135.49,135.18,135.49,23566.0,131.3078,131.4242,131.1235,131.4242,23566.0
2019-02-15 15:30:00,135.5,135.9,135.37,135.54,132819.0,131.4339,131.8219,131.3078,131.4727,132819.0
2019-02-19 09:30:00,134.94,135.57,134.49,135.56,91247.0,130.8907,131.5018,130.4542,131.4921,91247.0
2019-02-19 10:00:00,135.41,135.79,135.13,135.58,44820.0,131.3466,131.7152,131.075,131.5115,44820.0
2019-02-19 10:30:00,135.6,135.6,134.73,135.12,32315.0,131.5309,131.5309,130.687,131.0653,32315.0
2019-02-19 11:00:00,135.18,135.49,134.92,135.43,26004.0,131.1235,131.4242,130.8713,131.366,26004.0
2019-02-19 11:30:00,135.35,135.67,135.3,135.44,22291.0,131.2884,131.5988,131.2399,131.3757,22291.0
2019-02-19 12:00:00,135.45,135.58,135.33,135.43,30585.0,131.3854,131.5115,131.269,131.366,30585.0
2019-02-19 12:30:00,135.46,135.5,135.29,135.43,25618.0,131.3951,131.4339,131.2302,131.366,25618.0
2019-02-19 13:00:00,135.44,135.47,135.12,135.15,16044.0,131.3757,131.4048,131.0653,131.0944,16044.0
2019-02-19 13:30:00,135.12,135.24,134.89,135.13,10203.0,131.0653,131.1817,130.8422,131.075,10203.0
2019-02-19 14:00:00,135.13,135.45,135.12,135.45,11403.0,131.075,131.3854,131.0653,131.3854,11403.0
2019-02-19 14:30:00,135.49,135.64,135.45,135.55,20769.0,131.4242,131.5697,131.3854,131.4824,20769.0
2019-02-19 15:00:00,135.52,135.59,135.35,135.4,35732.0,131.4533,131.5212,131.2884,131.3369,35732.0
2019-02-19 15:30:00,135.38,135.53,135.25,135.28,88827.0,131.3175,131.463,131.1914,131.2205,88827.0
2019-02-20 09:30:00,135.18,135.2,134.24,134.48,12247.0,131.1235,131.1429,130.2117,130.4445,12247.0
2019-02-20 10:00:00,134.72,134.89,134.42,134.82,12530.0,130.6773,130.8422,130.3863,130.7743,12530.0
2019-02-20 10:30:00,134.81,134.82,134.33,134.57,5633.0,130.7646,130.7743,130.299,130.5318,5633.0
2019-02-20 11:00:00,134.52,134.82,134.45,134.78,7853.0,130.4833,130.7743,130.4154,130.7355,7853.0
2019-02-20 11:30:00,134.82,135.01,134.73,134.92,5149.0,130.7743,130.9586,130.687,130.8713,5149.0
2019-02-20 12:00:00,134.93,135.23,134.93,135.11,5641.0,130.881,131.172,130.881,131.0556,5641.0
2019-02-20 12:30:00,135.11,135.19,134.62,134.71,7328.0,131.0556,131.1332,130.5803,130.6676,7328.0
2019-02-20 13:00:00,134.71,134.9,134.71,134.82,13213.0,130.6676,130.8519,130.6676,130.7743,13213.0
2019-02-20 13:30:00,134.81,135.1,134.78,134.95,13011.0,130.7646,131.0459,130.7355,130.9004,13011.0
2019-02-20 14:00:00,134.95,135.05,134.37,134.62,17680.0,130.9004,130.9974,130.3378,130.5803,17680.0
2019-02-20 14:30:00,134.66,134.94,134.65,134.83,11871.0,130.6191,130.8907,130.6094,130.784,11871.0
2019-02-20 15:00:00,134.84,134.84,134.52,134.59,12861.0,130.7937,130.7937,130.4833,130.5512,12861.0
2019-02-20 15:30:00,134.54,134.63,134.23,134.33,48466.0,130.5027,130.59,130.202,130.299,48466.0
2019-02-21 09:30:00,134.79,135.02,133.81,134.67,26626.0,130.7452,130.9683,129.7946,130.6288,26626.0
2019-02-21 10:00:00,134.53,134.94,134.39,134.56,24256.0,130.493,130.8907,130.3572,130.5221,24256.0
2019-02-21 10:30:00,134.43,134.65,134.09,134.48,20576.0,130.396,130.6094,130.0662,130.4445,20576.0
2019-02-21 11:00:00,134.49,134.87,134.34,134.34,32051.0,130.4542,130.8228,130.3087,130.3087,32051.0
2019-02-21 11:30:00,134.36,134.49,134.11,134.48,17738.0,130.3281,130.4542,130.0856,130.4445,17738.0
2019-02-21 12:00:00,134.54,134.63,134.37,134.47,11757.0,130.5027,130.59,130.3378,130.4348,11757.0
2019-02-21 12:30:00,134.34,134.55,134.3,134.53,11475.0,130.3087,130.5124,130.2699,130.493,11475.0
2019-02-21 13:00:00,134.55,134.85,134.52,134.84,12662.0,130.5124,130.8034,130.4833,130.7937,12662.0
2019-02-21 13:30:00,134.8,134.89,134.67,134.85,9701.0,130.7549,130.8422,130.6288,130.8034,9701.0
2019-02-21 14:00:00,134.85,134.9,134.5,134.51,11940.0,130.8034,130.8519,130.4639,130.4736,11940.0
2019-02-21 14:30:00,134.5,134.53,133.8,133.96,22573.0,130.4639,130.493,129.7849,129.9401,22573.0
2019-02-21 15:00:00,133.94,134.3,133.94,134.13,18446.0,129.9207,130.2699,129.9207,130.105,18446.0
2019-02-21 15:30:00,134.13,134.57,133.83,134.55,86033.0,130.105,130.5318,129.814,130.5124,86033.0
2019-02-22 09:30:00,134.92,135.39,134.47,135.19,17496.0,130.8713,131.3272,130.4348,131.1332,17496.0
2019-02-22 10:00:00,135.37,135.95,135.25,135.72,24831.0,131.3078,131.8704,131.1914,131.6473,24831.0
2019-02-22 10:30:00,135.74,135.88,135.58,135.8,42074.0,131.6667,131.8025,131.5115,131.7249,42074.0
2019-02-22 11:00:00,135.79,136.19,135.74,136.09,24061.0,131.7152,132.1032,131.6667,132.0062,24061.0
2019-02-22 11:30:00,136.09,136.51,136.09,136.3,28393.0,132.0062,132.4136,132.0062,132.2099,28393.0
2019-02-22 12:00:00,136.3,136.45,136.28,136.4,23340.0,132.2099,132.3554,132.1905,132.3069,23340.0
2019-02-22 12:30:00,136.39,136.47,136.12,136.38,43805.0,132.2972,132.3748,132.0353,132.2875,43805.0
2019-02-22 13:00:00,136.36,136.49,135.91,136.21,19284.0,132.2681,132.3942,131.8316,132.1226,19284.0
2019-02-22 13:30:00,136.22,136.23,135.82,135.99,11352.0,132.1323,132.142,131.7443,131.9092,11352.0
2019-02-22 14:00:00,136.03,136.26,135.96,136.19,37783.0,131.948,132.1711,131.8801,132.1032,37783.0
2019-02-22 14:30:00,136.19,136.24,135.52,135.66,13996.0,132.1032,132.1517,131.4533,131.5891,13996.0
2019-02-22 15:00:00,135.63,136.21,135.58,136.15,32153.0,131.56,132.1226,131.5115,132.0644,32153.0
2019-02-22 15:30:00,136.15,136.52,136.03,136.09,157826.0,132.0644,132.4233,131.948,132.0062,157826.0
2019-02-25 09:30:00,136.44,137.15,136.44,136.81,31598.0,132.3457,133.0344,132.3457,132.7046,31598.0
2019-02-25 10:00:00,136.77,136.84,136.51,136.61,11510.0,132.6658,132.7337,132.4136,132.5106,11510.0
2019-02-25 10:30:00,136.59,137.12,136.59,137.0,30911.0,132.4912,133.0053,132.4912,132.8889,30911.0
2019-02-25 11:00:00,136.98,137.2,136.61,136.64,10785.0,132.8695,133.0829,132.5106,132.5397,10785.0
2019-02-25 11:30:00,136.61,136.91,136.52,136.78,32311.0,132.5106,132.8016,132.4233,132.6755,32311.0
2019-02-25 12:00:00,136.76,136.83,136.26,136.26,41340.0,132.6561,132.724,132.1711,132.1711,41340.0
2019-02-25 12:30:00,136.26,136.47,136.19,136.36,28533.0,132.1711,132.3748,132.1032,132.2681,28533.0
2019-02-25 13:00:00,136.31,136.39,136.23,136.25,16904.0,132.2196,132.2972,132.142,132.1614,16904.0
2019-02-25 13:30:00,136.27,136.51,136.24,136.47,22345.0,132.1808,132.4136,132.1517,132.3748,22345.0
2019-02-25 14:00:00,136.45,136.52,136.0,136.07,48899.0,132.3554,132.4233,131.9189,131.9868,48899.0
2019-02-25 14:30:00,136.04,136.04,135.4,135.47,12527.0,131.9577,131.9577,131.3369,131.4048,12527.0
2019-02-25 15:00:00,135.48,135.57,134.99,135.02,34981.0,131.4145,131.5018,130.9392,130.9683,34981.0
2019-02-25 15:30:00,135.0,135.11,134.37,134.4,208157.0,130.9489,131.0556,130.3378,130.3669,208157.0
2019-02-26 09:30:00,134.91,135.31,134.17,134.5,46431.0,130.8616,131.2496,130.1438,130.4639,46431.0
2019-02-26 10:00:00,134.59,135.08,134.01,134.2,31708.0,130.5512,131.0265,129.9886,130.1729,31708.0
2019-02-26 10:30:00,134.28,134.39,133.59,133.69,21265.0,130.2505,130.3572,129.5812,129.6782,21265.0
2019-02-26 11:00:00,133.75,134.19,133.75,134.06,22663.0,129.7364,130.1632,129.7364,130.0371,22663.0
2019-02-26 11:30:00,134.09,134.52,134.09,134.34,31462.0,130.0662,130.4833,130.0662,130.3087,31462.0
2019-02-26 12:00:00,134.34,134.6,134.34,134.39,16825.0,130.3087,130.5609,130.3087,130.3572,16825.0
2019-02-26 12:30:00,134.36,134.63,134.33,134.6,9452.0,130.3281,130.59,130.299,130.5609,9452.0
2019-02-26 13:00:00,134.61,134.67,134.36,134.4,14575.0,130.5706,130.6288,130.3281,130.3669,14575.0
2019-02-26 13:30:00,134.36,134.39,133.94,133.99,25917.0,130.3281,130.3572,129.9207,129.9692,25917.0
2019-02-26 14:00:00,134.01,134.07,133.65,133.76,23863.0,129.9886,130.0468,129.6394,129.7461,23863.0
2019-02-26 14:30:00,133.72,134.09,133.66,133.94,27863.0,129.7073,130.0662,129.6491,129.9207,27863.0
2019-02-26 15:00:00,133.96,134.24,133.96,134.09,19363.0,129.9401,130.2117,129.9401,130.0662,19363.0
2019-02-26 15:30:00,134.09,134.12,133.51,133.59,170410.0,130.0662,130.0953,129.5036,129.5812,170410.0
2019-02-27 09:30:00,133.37,134.37,132.9,133.85,28839.0,129.3678,130.3378,128.9119,129.8334,28839.0
2019-02-27 10:00:00,133.91,133.93,132.22,132.4,27817.0,129.8916,129.911,128.2523,128.4269,27817.0
2019-02-27 10:30:00,132.35,132.85,132.02,132.23,29112.0,128.3784,128.8634,128.0583,128.262,29112.0
2019-02-27 11:00:00,132.25,132.42,132.01,132.16,25085.0,128.2814,128.4463,128.0486,128.1941,25085.0
2019-02-27 11:30:00,132.14,132.16,131.45,131.88,19628.0,128.1747,128.1941,127.5054,127.9225,19628.0
2019-02-27 12:00:00,131.93,132.12,131.87,132.02,32617.0,127.971,128.1553,127.9128,128.0583,32617.0
2019-02-27 12:30:00,132.0,132.36,131.97,132.36,16777.0,128.0389,128.3881,128.0098,128.3881,16777.0
2019-02-27 13:00:00,132.36,132.63,132.21,132.44,32360.0,128.3881,128.65,128.2426,128.4657,32360.0
2019-02-27 13:30:00,132.43,132.49,132.13,132.49,23302.0,128.456,128.5142,128.165,128.5142,23302.0
2019-02-27 14:00:00,132.44,132.84,132.44,132.7,23281.0,128.4657,128.8537,128.4657,128.7179,23281.0
2019-02-27 14:30:00,132.72,133.29,132.71,133.21,38990.0,128.7373,129.2902,128.7276,129.2126,38990.0
2019-02-27 15:00:00,133.2,133.46,132.94,133.06,87813.0,129.2029,129.4551,128.9507,129.0671,87813.0
2019-02-27 15:30:00,133.05,133.59,133.05,133.27,108255.0,129.0574,129.5812,129.0574,129.2708,108255.0
2019-02-28 09:30:00,133.47,139.8,133.47,138.76,84132.0,129.558,135.7025,129.558,134.693,84132.0
2019-02-28 10:00:00,138.77,141.41,138.73,141.04,112924.0,134.7027,137.2653,134.6639,136.9062,112924.0
2019-02-28 10:30:00,141.06,141.29,139.19,139.41,56204.0,136.9256,137.1488,135.1104,135.3239,56204.0
2019-02-28 11:00:00,139.33,139.52,138.45,138.92,86530.0,135.2463,135.4307,134.3921,134.8483,86530.0
2019-02-28 11:30:00,138.69,139.59,138.58,139.03,61625.0,134.6251,135.4987,134.5183,134.9551,61625.0
2019-02-28 12:00:00,139.02,139.18,138.51,138.67,58671.0,134.9454,135.1007,134.4503,134.6056,58671.0
2019-02-28 12:30:00,138.63,138.64,138.1,138.2,46677.0,134.5668,134.5765,134.0523,134.1494,46677.0
2019-02-28 13:00:00,138.3,138.3,137.69,137.75,20231.0,134.2465,134.2465,133.6544,133.7126,20231.0
2019-02-28 13:30:00,137.75,138.45,137.02,138.22,26221.0,133.7126,134.3921,133.004,134.1688,26221.0
2019-02-28 14:00:00,138.32,138.67,137.85,138.64,21014.0,134.2659,134.6056,133.8097,134.5765,21014.0
2019-02-28 14:30:00,138.69,138.69,138.2,138.67,30088.0,134.6251,134.6251,134.1494,134.6056,30088.0
2019-02-28 15:00:00,138.65,139.1,138.34,139.08,42669.0,134.5862,135.023,134.2853,135.0036,42669.0
2019-02-28 15:30:00,139.06,139.78,138.68,138.83,205114.0,134.9842,135.6831,134.6153,134.7609,205114.0
2019-03-01 09:30:00,140.33,142.22,139.52,141.68,78412.0,136.217,138.0516,135.4307,137.5274,78412.0
2019-03-01 10:00:00,141.68,141.68,140.15,140.61,68707.0,137.5274,137.5274,136.0423,136.4888,68707.0
2019-03-01 10:30:00,140.67,141.23,140.42,141.23,46706.0,136.547,137.0906,136.3043,137.0906,46706.0
2019-03-01 11:00:00,141.17,141.23,140.41,140.51,47356.0,137.0324,137.0906,136.2946,136.3917,47356.0
2019-03-01 11:30:00,140.45,140.54,139.42,139.61,52921.0,136.3335,136.4208,135.3337,135.5181,52921.0
2019-03-01 12:00:00,139.59,140.05,139.34,140.05,38302.0,135.4987,135.9452,135.256,135.9452,38302.0
2019-03-01 12:30:00,139.98,140.12,139.86,139.86,27817.0,135.8772,136.0131,135.7608,135.7608,27817.0
2019-03-01 13:00:00,139.93,140.52,139.85,140.52,21712.0,135.8287,136.4014,135.7511,136.4014,21712.0
2019-03-01 13:30:00,140.51,140.91,140.35,140.74,28701.0,136.3917,136.78,136.2364,136.615,28701.0
2019-03-01 14:00:00,140.71,140.84,140.37,140.59,22880.0,136.5858,136.712,136.2558,136.4694,22880.0
2019-03-01 14:30:00,140.6,140.71,140.49,140.71,15696.0,136.4791,136.5858,136.3723,136.5858,15696.0
2019-03-01 15:00:00,140.72,140.8,140.45,140.45,23273.0,136.5956,136.6732,136.3335,136.3335,23273.0
2019-03-01 15:30:00,140.49,140.84,140.44,140.78,76289.0,136.3723,136.712,136.3238,136.6538,76289.0
2019-03-04 09:30:00,138.89,139.35,136.09,138.34,117041.0,134.8192,135.2657,132.1013,134.2853,117041.0
2019-03-04 10:00:00,138.2,138.84,137.53,138.64,28684.0,134.1494,134.7707,133.499,134.5765,28684.0
2019-03-04 10:30:00,138.61,138.65,137.78,138.13,44807.0,134.5474,134.5862,133.7417,134.0815,44807.0
2019-03-04 11:00:00,138.12,138.21,137.18,137.21,42602.0,134.0718,134.1591,133.1593,133.1884,42602.0
2019-03-04 11:30:00,137.16,137.42,136.76,136.88,23391.0,133.1399,133.3923,132.7516,132.8681,23391.0
2019-03-04 12:00:00,136.82,137.68,136.47,137.22,51879.0,132.8099,133.6447,132.4701,133.1981,51879.0
2019-03-04 12:30:00,137.37,137.58,136.67,136.84,19182.0,133.3437,133.5476,132.6643,132.8293,19182.0
2019-03-04 13:00:00,136.8,136.83,136.36,136.83,13884.0,132.7904,132.8196,132.3633,132.8196,13884.0
2019-03-04 13:30:00,136.84,137.3,136.8,137.18,23154.0,132.8293,133.2758,132.7904,133.1593,23154.0
2019-03-04 14:00:00,137.23,137.54,137.15,137.53,19851.0,133.2078,133.5088,133.1302,133.499,19851.0
2019-03-04 14:30:00,137.5,137.53,137.24,137.4,23555.0,133.4699,133.499,133.2175,133.3729,23555.0
2019-03-04 15:00:00,137.35,137.72,137.23,137.6,43345.0,133.3243,133.6835,133.2078,133.567,43345.0
2019-03-04 15:30:00,137.55,137.6,137.07,137.26,143703.0,133.5185,133.567,133.0525,133.237,143703.0
2019-03-05 09:30:00,138.23,138.67,136.15,137.05,25433.0,134.1785,134.6056,132.1595,133.0331,25433.0
2019-03-05 10:00:00,137.05,137.55,137.05,137.22,26208.0,133.0331,133.5185,133.0331,133.1981,26208.0
2019-03-05 10:30:00,137.31,137.91,137.31,137.55,19741.0,133.2855,133.8679,133.2855,133.5185,19741.0
2019-03-05 11:00:00,137.58,138.08,137.29,138.07,16123.0,133.5476,134.0329,133.2661,134.0232,16123.0
2019-03-05 11:30:00,138.0,138.22,137.85,137.94,40384.0,133.9553,134.1688,133.8097,133.897,40384.0
2019-03-05 12:00:00,137.97,138.07,137.42,137.43,14924.0,133.9262,134.0232,133.3923,133.402,14924.0
2019-03-05 12:30:00,137.48,137.63,137.33,137.52,14901.0,133.4505,133.5961,133.3049,133.4893,14901.0
2019-03-05 13:00:00,137.59,137.59,137.3,137.31,14404.0,133.5573,133.5573,133.2758,133.2855,14404.0
2019-03-05 13:30:00,137.29,137.71,137.24,137.53,15446.0,133.2661,133.6738,133.2175,133.499,15446.0
2019-03-05 14:00:00,137.53,137.72,137.41,137.61,23601.0,133.499,133.6835,133.3826,133.5767,23601.0
2019-03-05 14:30:00,137.61,137.64,137.32,137.32,26772.0,133.5767,133.6058,133.2952,133.2952,26772.0
2019-03-05 15:00:00,137.36,137.44,137.02,137.05,21380.0,133.334,133.4117,133.004,133.0331,21380.0
2019-03-05 15:30:00,137.05,137.59,136.98,137.21,72717.0,133.0331,133.5573,132.9652,133.1884,72717.0
2019-03-06 09:30:00,137.23,137.51,135.46,135.69,23640.0,133.2078,133.4796,131.4897,131.713,23640.0
2019-03-06 10:00:00,135.72,135.88,134.33,134.43,70113.0,131.7421,131.8974,130.3928,130.4899,70113.0
2019-03-06 10:30:00,134.49,134.49,133.95,134.09,26399.0,130.5482,130.5482,130.024,130.1599,26399.0
2019-03-06 11:00:00,134.09,134.35,133.87,134.2,20569.0,130.1599,130.4123,129.9463,130.2667,20569.0
2019-03-06 11:30:00,134.27,134.27,133.25,133.55,45099.0,130.3346,130.3346,129.3445,129.6357,45099.0
2019-03-06 12:00:00,133.53,134.01,133.52,133.54,15994.0,129.6163,130.0822,129.6066,129.626,15994.0
2019-03-06 12:30:00,133.61,133.68,133.32,133.34,19352.0,129.6939,129.7619,129.4124,129.4319,19352.0
2019-03-06 13:00:00,133.38,133.38,133.02,133.2,17299.0,129.4707,129.4707,129.1212,129.296,17299.0
2019-03-06 13:30:00,133.13,133.93,133.05,133.85,18946.0,129.228,130.0046,129.1504,129.9269,18946.0
2019-03-06 14:00:00,133.82,134.08,133.64,133.85,25853.0,129.8978,130.1502,129.7231,129.9269,25853.0
2019-03-06 14:30:00,133.87,133.99,133.43,133.57,20246.0,129.9463,130.0628,129.5192,129.6551,20246.0
2019-03-06 15:00:00,133.64,133.68,132.79,133.06,36624.0,129.7231,129.7619,128.898,129.1601,36624.0
2019-03-06 15:30:00,133.09,133.32,132.75,132.85,109227.0,129.1892,129.4124,128.8591,128.9562,109227.0
2019-03-07 09:30:00,132.6,133.56,129.85,129.88,151692.0,128.7135,129.6454,126.0441,126.0733,151692.0
2019-03-07 10:00:00,129.92,130.46,129.12,129.92,77889.0,126.1121,126.6363,125.3355,126.1121,77889.0
2019-03-07 10:30:00,129.93,130.14,129.14,129.86,80818.0,126.1218,126.3256,125.355,126.0539,80818.0
2019-03-07 11:00:00,129.84,130.04,129.41,130.04,44902.0,126.0344,126.2286,125.617,126.2286,44902.0
2019-03-07 11:30:00,130.01,130.06,129.04,129.04,81977.0,126.1995,126.248,125.2579,125.2579,81977.0
2019-03-07 12:00:00,129.12,129.56,129.04,129.52,53240.0,125.3355,125.7626,125.2579,125.7238,53240.0
2019-03-07 12:30:00,129.5,129.96,129.17,129.86,57417.0,125.7044,126.1509,125.3841,126.0539,57417.0
2019-03-07 13:00:00,129.89,129.99,129.74,129.81,44604.0,126.083,126.18,125.9374,126.0053,44604.0
2019-03-07 13:30:00,129.77,129.9,129.58,129.66,28965.0,125.9665,126.0927,125.7821,125.8597,28965.0
2019-03-07 14:00:00,129.74,129.76,129.16,129.59,28858.0,125.9374,125.9568,125.3744,125.7918,28858.0
2019-03-07 14:30:00,129.52,129.53,129.16,129.38,27054.0,125.7238,125.7335,125.3744,125.5879,27054.0
2019-03-07 15:00:00,129.32,129.66,129.04,129.27,42644.0,125.5297,125.8597,125.2579,125.4811,42644.0
2019-03-07 15:30:00,129.3,129.63,128.87,129.52,144093.0,125.5103,125.8306,125.0929,125.7238,144093.0
2019-03-08 09:30:00,128.8,129.26,127.68,129.0,52812.0,125.0249,125.4714,123.9377,125.2191,52812.0
2019-03-08 10:00:00,128.77,128.78,127.98,128.26,28784.0,124.9958,125.0055,124.229,124.5007,28784.0
2019-03-08 10:30:00,128.31,128.41,127.77,127.98,30980.0,124.5493,124.6464,124.0251,124.229,30980.0
2019-03-08 11:00:00,127.93,128.63,127.76,128.58,22330.0,124.1804,124.8599,124.0154,124.8114,22330.0
2019-03-08 11:30:00,128.68,128.97,128.44,128.81,36822.0,124.9084,125.1899,124.6755,125.0346,36822.0
2019-03-08 12:00:00,128.76,128.78,128.34,128.76,20985.0,124.9861,125.0055,124.5784,124.9861,20985.0
2019-03-08 12:30:00,128.77,128.82,128.19,128.25,16802.0,124.9958,125.0443,124.4328,124.491,16802.0
2019-03-08 13:00:00,128.19,128.38,128.06,128.22,17567.0,124.4328,124.6172,124.3066,124.4619,17567.0
2019-03-08 13:30:00,128.27,128.55,128.09,128.5,21179.0,124.5105,124.7822,124.3357,124.7337,21179.0
2019-03-08 14:00:00,128.49,128.72,128.38,128.65,19064.0,124.724,124.9473,124.6172,124.8793,19064.0
2019-03-08 14:30:00,128.69,129.18,128.68,128.86,23847.0,124.9181,125.3938,124.9084,125.0832,23847.0
2019-03-08 15:00:00,128.86,129.27,128.65,128.81,30277.0,125.0832,125.4811,124.8793,125.0346,30277.0
2019-03-08 15:30:00,128.78,129.26,128.67,129.18,115671.0,125.0055,125.4714,124.8987,125.3938,115671.0
2019-03-11 09:30:00,129.92,130.63,128.77,129.09,28681.0,126.1121,126.8013,124.9958,125.3064,28681.0
2019-03-11 10:00:00,128.99,129.18,128.42,129.12,59831.0,125.2094,125.3938,124.6561,125.3355,59831.0
2019-03-11 10:30:00,129.07,129.67,129.02,129.61,23686.0,125.287,125.8694,125.2385,125.8112,23686.0
2019-03-11 11:00:00,129.58,129.68,129.16,129.32,22925.0,125.7821,125.8791,125.3744,125.5297,22925.0
2019-03-11 11:30:00,129.35,129.37,128.86,129.07,50540.0,125.5588,125.5782,125.0832,125.287,50540.0
2019-03-11 12:00:00,129.05,129.22,129.03,129.11,37526.0,125.2676,125.4326,125.2482,125.3258,37526.0
2019-03-11 12:30:00,129.1,129.51,129.1,129.46,35238.0,125.3161,125.7141,125.3161,125.6656,35238.0
2019-03-11 13:00:00,129.46,129.86,129.43,129.86,19103.0,125.6656,126.0539,125.6365,126.0539,19103.0
2019-03-11 13:30:00,129.86,130.0,129.78,129.99,14630.0,126.0539,126.1898,125.9762,126.18,14630.0
2019-03-11 14:00:00,129.99,129.99,129.71,129.87,23505.0,126.18,126.18,125.9083,126.0636,23505.0
2019-03-11 14:30:00,129.88,129.99,129.59,129.62,53677.0,126.0733,126.18,125.7918,125.8209,53677.0
2019-03-11 15:00:00,129.61,129.96,129.54,129.67,56092.0,125.8112,126.1509,125.7432,125.8694,56092.0
2019-03-11 15:30:00,129.67,129.86,129.59,129.7,93293.0,125.8694,126.0539,125.7918,125.8985,93293.0
2019-03-12 09:30:00,130.16,131.24,129.58,131.03,26530.0,126.3451,127.3934,125.7821,127.1896,26530.0
2019-03-12 10:00:00,130.94,131.26,130.85,131.21,19667.0,127.1022,127.4128,127.0148,127.3643,19667.0
2019-03-12 10:30:00,131.26,131.39,130.54,130.54,27353.0,127.4128,127.539,126.7139,126.7139,27353.0
2019-03-12 11:00:00,130.53,131.2,130.49,130.69,18777.0,126.7042,127.3546,126.6654,126.8595,18777.0
2019-03-12 11:30:00,130.74,130.8,130.46,130.61,12985.0,126.9081,126.9663,126.6363,126.7819,12985.0
2019-03-12 12:00:00,130.55,131.1,130.46,131.01,20715.0,126.7236,127.2575,126.6363,127.1701,20715.0
2019-03-12 12:30:00,130.98,131.09,130.88,131.08,10131.0,127.141,127.2478,127.044,127.2381,10131.0
2019-03-12 13:00:00,131.09,131.15,130.96,131.05,8836.0,127.2478,127.306,127.1216,127.209,8836.0
2019-03-12 13:30:00,131.06,131.46,130.98,131.38,10861.0,127.2187,127.607,127.141,127.5293,10861.0
2019-03-12 14:00:00,131.38,131.75,131.35,131.41,17237.0,127.5293,127.8885,127.5002,127.5584,17237.0
2019-03-12 14:30:00,131.41,131.41,131.04,131.17,31292.0,127.5584,127.5584,127.1993,127.3255,31292.0
2019-03-12 15:00:00,131.18,131.38,131.05,131.34,38524.0,127.3352,127.5293,127.209,127.4905,38524.0
2019-03-12 15:30:00,131.34,131.64,130.87,131.12,117292.0,127.4905,127.7817,127.0343,127.2769,117292.0
2019-03-13 09:30:00,131.72,131.78,130.81,131.32,25987.0,127.8593,127.9176,126.976,127.4711,25987.0
2019-03-13 10:00:00,131.29,132.32,131.28,132.24,11398.0,127.4419,128.4418,127.4322,128.3641,11398.0
2019-03-13 10:30:00,132.26,132.93,132.26,132.87,12941.0,128.3835,129.0339,128.3835,128.9756,12941.0
2019-03-13 11:00:00,132.89,133.12,132.88,132.98,11910.0,128.995,129.2183,128.9853,129.0824,11910.0
2019-03-13 11:30:00,133.03,133.14,132.88,133.04,17624.0,129.1309,129.2377,128.9853,129.1406,17624.0
2019-03-13 12:00:00,133.05,133.16,132.67,132.77,19061.0,129.1504,129.2571,128.7815,128.8786,19061.0
2019-03-13 12:30:00,132.69,132.84,132.63,132.81,9013.0,128.8009,128.9465,128.7427,128.9174,9013.0
2019-03-13 13:00:00,132.82,133.03,132.8,132.93,11673.0,128.9271,129.1309,128.9077,129.0339,11673.0
2019-03-13 13:30:00,132.93,133.13,132.82,133.11,11702.0,129.0339,129.228,128.9271,129.2086,11702.0
2019-03-13 14:00:00,133.07,133.34,133.0,133.15,13266.0,129.1698,129.4319,129.1018,129.2474,13266.0
2019-03-13 14:30:00,133.13,133.22,132.72,132.95,13281.0,129.228,129.3154,128.83,129.0533,13281.0
2019-03-13 15:00:00,132.89,132.89,132.45,132.73,16918.0,128.995,128.995,128.5679,128.8397,16918.0
2019-03-13 15:30:00,132.7,132.82,132.36,132.66,81755.0,128.8106,128.9271,128.4806,128.7718,81755.0
2019-03-14 09:30:00,132.97,133.71,132.6,133.66,20712.0,129.0727,129.791,128.7135,129.7425,20712.0
2019-03-14 10:00:00,133.6,133.94,133.17,133.94,20308.0,129.6842,130.0143,129.2668,130.0143,20308.0
2019-03-14 10:30:00,133.9,134.46,133.9,134.46,21000.0,129.9754,130.519,129.9754,130.519,21000.0
2019-03-14 11:00:00,134.42,134.51,134.06,134.31,35075.0,130.4802,130.5676,130.1308,130.3734,35075.0
2019-03-14 11:30:00,134.32,134.91,134.2,134.74,18790.0,130.3831,130.9558,130.2667,130.7908,18790.0
2019-03-14 12:00:00,134.71,134.72,134.48,134.53,17216.0,130.7617,130.7714,130.5384,130.587,17216.0
2019-03-14 12:30:00,134.59,134.63,134.38,134.41,15007.0,130.6452,130.684,130.4414,130.4705,15007.0
2019-03-14 13:00:00,134.37,134.5,134.34,134.41,16573.0,130.4317,130.5579,130.4025,130.4705,16573.0
2019-03-14 13:30:00,134.47,134.52,134.26,134.48,14009.0,130.5287,130.5773,130.3249,130.5384,14009.0
2019-03-14 14:00:00,134.46,134.46,134.27,134.3,34379.0,130.519,130.519,130.3346,130.3637,34379.0
2019-03-14 14:30:00,134.27,134.3,133.92,134.24,12816.0,130.3346,130.3637,129.9949,130.3055,12816.0
2019-03-14 15:00:00,134.26,134.38,134.07,134.28,15354.0,130.3249,130.4414,130.1405,130.3443,15354.0
2019-03-14 15:30:00,134.26,134.53,134.09,134.14,101494.0,130.3249,130.587,130.1599,130.2084,101494.0
2019-03-15 09:30:00,134.02,134.87,133.8,134.05,97625.0,130.0919,130.917,129.8784,130.121,97625.0
2019-03-15 10:00:00,134.11,134.34,133.82,134.08,29312.0,130.1793,130.4025,129.8978,130.1502,29312.0
2019-03-15 10:30:00,134.2,134.34,133.89,134.09,24092.0,130.2667,130.4025,129.9657,130.1599,24092.0
2019-03-15 11:00:00,134.04,134.2,133.94,134.02,29960.0,130.1113,130.2667,130.0143,130.0919,29960.0
2019-03-15 11:30:00,134.09,134.71,134.08,134.65,12451.0,130.1599,130.7617,130.1502,130.7035,12451.0
2019-03-15 12:00:00,134.69,134.87,134.54,134.58,10342.0,130.7423,130.917,130.5967,130.6355,10342.0
2019-03-15 12:30:00,134.62,134.79,134.52,134.56,10349.0,130.6743,130.8394,130.5773,130.6161,10349.0
2019-03-15 13:00:00,134.56,134.62,134.39,134.39,5308.0,130.6161,130.6743,130.4511,130.4511,5308.0
2019-03-15 13:30:00,134.37,134.47,134.04,134.14,12640.0,130.4317,130.5287,130.1113,130.2084,12640.0
2019-03-15 14:00:00,134.08,134.17,133.84,134.04,11443.0,130.1502,130.2375,129.9172,130.1113,11443.0
2019-03-15 14:30:00,134.03,134.13,133.94,134.05,10958.0,130.1016,130.1987,130.0143,130.121,10958.0
2019-03-15 15:00:00,134.06,134.34,133.96,134.31,29097.0,130.1308,130.4025,130.0337,130.3734,29097.0
2019-03-15 15:30:00,134.31,134.31,133.78,134.23,71952.0,130.3734,130.3734,129.859,130.2958,71952.0
2019-03-18 09:30:00,134.45,135.23,134.45,134.91,41211.0,130.5093,131.2665,130.5093,130.9558,41211.0
2019-03-18 10:00:00,134.94,135.22,134.83,134.92,9777.0,130.985,131.2568,130.8782,130.9655,9777.0
2019-03-18 10:30:00,134.87,135.42,134.78,135.26,14995.0,130.917,131.4509,130.8297,131.2956,14995.0
2019-03-18 11:00:00,135.29,135.45,134.88,134.92,20882.0,131.3247,131.48,130.9267,130.9655,20882.0
2019-03-18 11:30:00,134.91,135.2,134.78,135.18,13786.0,130.9558,131.2373,130.8297,131.2179,13786.0
2019-03-18 12:00:00,135.18,135.37,135.15,135.33,12865.0,131.2179,131.4024,131.1888,131.3635,12865.0
2019-03-18 12:30:00,135.33,135.37,135.11,135.33,7418.0,131.3635,131.4024,131.15,131.3635,7418.0
2019-03-18 13:00:00,135.34,135.48,135.3,135.39,14151.0,131.3732,131.5091,131.3344,131.4218,14151.0
2019-03-18 13:30:00,135.34,135.59,135.33,135.56,10824.0,131.3732,131.6159,131.3635,131.5868,10824.0
2019-03-18 14:00:00,135.59,135.63,135.14,135.16,13805.0,131.6159,131.6547,131.1791,131.1985,13805.0
2019-03-18 14:30:00,135.21,135.46,135.12,135.46,11051.0,131.247,131.4897,131.1597,131.4897,11051.0
2019-03-18 15:00:00,135.49,135.53,135.28,135.49,17078.0,131.5188,131.5577,131.315,131.5188,17078.0
2019-03-18 15:30:00,135.51,135.93,135.37,135.75,86255.0,131.5383,131.9459,131.4024,131.7712,86255.0
2019-03-19 09:30:00,136.12,136.12,135.07,135.57,18344.0,132.1304,132.1304,131.1112,131.5965,18344.0
2019-03-19 10:00:00,135.64,135.64,135.34,135.54,19182.0,131.6644,131.6644,131.3732,131.5674,19182.0
2019-03-19 10:30:00,135.51,135.73,135.25,135.42,24207.0,131.5383,131.7518,131.2859,131.4509,24207.0
2019-03-19 11:00:00,135.39,136.02,135.39,135.95,21769.0,131.4218,132.0333,131.4218,131.9654,21769.0
2019-03-19 11:30:00,135.93,136.36,135.56,136.09,90930.0,131.9459,132.3633,131.5868,132.1013,90930.0
2019-03-19 12:00:00,136.06,136.33,135.99,136.31,73031.0,132.0721,132.3342,132.0042,132.3148,73031.0
2019-03-19 12:30:00,136.37,136.58,135.95,136.09,28189.0,132.373,132.5769,131.9654,132.1013,28189.0
2019-03-19 13:00:00,136.09,136.1,135.93,135.99,33807.0,132.1013,132.111,131.9459,132.0042,33807.0
2019-03-19 13:30:00,135.99,136.02,135.72,135.77,25956.0,132.0042,132.0333,131.7421,131.7906,25956.0
2019-03-19 14:00:00,135.78,135.94,135.59,135.69,34455.0,131.8003,131.9557,131.6159,131.713,34455.0
2019-03-19 14:30:00,135.77,135.94,135.68,135.74,13587.0,131.7906,131.9557,131.7033,131.7615,13587.0
2019-03-19 15:00:00,135.79,135.89,135.28,135.39,16439.0,131.81,131.9071,131.315,131.4218,16439.0
2019-03-19 15:30:00,135.37,135.56,134.92,135.53,71021.0,131.4024,131.5868,130.9655,131.5577,71021.0
2019-03-20 09:30:00,135.43,135.84,134.82,134.97,20411.0,131.4606,131.8586,130.8685,131.0141,20411.0
2019-03-20 10:00:00,134.97,135.01,134.0,134.26,18836.0,131.0141,131.0529,130.0725,130.3249,18836.0
2019-03-20 10:30:00,134.22,134.57,134.18,134.44,23842.0,130.2861,130.6258,130.2472,130.4996,23842.0
2019-03-20 11:00:00,134.44,134.49,133.97,134.07,15723.0,130.4996,130.5482,130.0434,130.1405,15723.0
2019-03-20 11:30:00,134.04,134.2,133.67,133.67,9818.0,130.1113,130.2667,129.7522,129.7522,9818.0
2019-03-20 12:00:00,133.6,133.9,133.6,133.82,7027.0,129.6842,129.9754,129.6842,129.8978,7027.0
2019-03-20 12:30:00,133.86,134.0,133.6,134.0,8398.0,129.9366,130.0725,129.6842,130.0725,8398.0
2019-03-20 13:00:00,133.97,134.1,133.87,133.99,11201.0,130.0434,130.1696,129.9463,130.0628,11201.0
2019-03-20 13:30:00,134.01,134.26,133.99,134.21,14058.0,130.0822,130.3249,130.0628,130.2764,14058.0
2019-03-20 14:00:00,134.25,134.77,134.25,134.59,37892.0,130.3152,130.8199,130.3152,130.6452,37892.0
2019-03-20 14:30:00,134.7,135.22,134.59,135.07,20347.0,130.752,131.2568,130.6452,131.1112,20347.0
2019-03-20 15:00:00,135.16,135.18,134.49,134.58,19531.0,131.1985,131.2179,130.5482,130.6355,19531.0
2019-03-20 15:30:00,134.59,134.59,133.85,133.98,60663.0,130.6452,130.6452,129.9269,130.0531,60663.0
2019-03-21 09:30:00,132.9,135.15,132.44,134.82,47415.0,129.0048,131.1888,128.5582,130.8685,47415.0
2019-03-21 10:00:00,134.81,135.44,134.74,135.22,19225.0,130.8588,131.4703,130.7908,131.2568,19225.0
2019-03-21 10:30:00,135.09,135.72,134.95,135.72,8851.0,131.1306,131.7421,130.9947,131.7421,8851.0
2019-03-21 11:00:00,135.75,136.14,135.71,136.05,11880.0,131.7712,132.1498,131.7324,132.0624,11880.0
2019-03-21 11:30:00,136.01,136.27,135.93,136.18,22570.0,132.0236,132.276,131.9459,132.1886,22570.0
2019-03-21 12:00:00,136.18,136.25,135.93,135.96,5460.0,132.1886,132.2566,131.9459,131.9751,5460.0
2019-03-21 12:30:00,135.9,135.94,135.72,135.84,4530.0,131.9168,131.9557,131.7421,131.8586,4530.0
2019-03-21 13:00:00,135.87,136.35,135.87,136.22,8069.0,131.8877,132.3536,131.8877,132.2274,8069.0
2019-03-21 13:30:00,136.26,136.3,135.88,136.2,6559.0,132.2663,132.3051,131.8974,132.208,6559.0
2019-03-21 14:00:00,136.28,136.38,136.14,136.17,7441.0,132.2857,132.3828,132.1498,132.1789,7441.0
2019-03-21 14:30:00,136.27,136.61,136.19,136.43,17650.0,132.276,132.606,132.1983,132.4313,17650.0
2019-03-21 15:00:00,136.44,136.92,136.37,136.62,23246.0,132.441,132.9069,132.373,132.6157,23246.0
2019-03-21 15:30:00,136.62,136.98,136.53,136.62,73647.0,132.6157,132.9652,132.5284,132.6157,73647.0
2019-03-22 09:30:00,135.4,136.21,135.4,135.89,53058.0,131.4315,132.2177,131.4315,131.9071,53058.0
2019-03-22 10:00:00,135.9,136.81,135.71,136.45,33875.0,131.9168,132.8002,131.7324,132.4507,33875.0
2019-03-22 10:30:00,136.38,136.91,136.38,136.64,22051.0,132.3828,132.8972,132.3828,132.6351,22051.0
2019-03-22 11:00:00,136.62,136.82,136.05,136.1,14625.0,132.6157,132.8099,132.0624,132.111,14625.0
2019-03-22 11:30:00,136.0,136.16,135.42,135.43,13961.0,132.0139,132.1692,131.4509,131.4606,13961.0
2019-03-22 12:00:00,135.42,135.93,135.42,135.79,18049.0,131.4509,131.9459,131.4509,131.81,18049.0
2019-03-22 12:30:00,135.71,135.95,135.55,135.91,12577.0,131.7324,131.9654,131.5771,131.9265,12577.0
2019-03-22 13:00:00,135.89,136.02,135.67,135.81,10042.0,131.9071,132.0333,131.6936,131.8295,10042.0
2019-03-22 13:30:00,135.75,135.93,135.63,135.67,13248.0,131.7712,131.9459,131.6547,131.6936,13248.0
2019-03-22 14:00:00,135.68,135.9,135.62,135.83,22601.0,131.7033,131.9168,131.645,131.8489,22601.0
2019-03-22 14:30:00,135.85,135.91,135.61,135.81,22477.0,131.8683,131.9265,131.6353,131.8295,22477.0
2019-03-22 15:00:00,135.8,135.96,135.51,135.51,45362.0,131.8198,131.9751,131.5383,131.5383,45362.0
2019-03-22 15:30:00,135.52,135.92,135.3,135.35,90457.0,131.548,131.9362,131.3344,131.3829,90457.0
2019-03-25 09:30:00,134.8,135.4,134.09,134.69,102740.0,130.8491,131.4315,130.1599,130.7423,102740.0
2019-03-25 10:00:00,134.71,134.85,133.91,134.55,44530.0,130.7617,130.8976,129.9852,130.6064,44530.0
2019-03-25 10:30:00,134.58,134.88,134.19,134.76,19549.0,130.6355,130.9267,130.2569,130.8102,19549.0
2019-03-25 11:00:00,134.76,135.19,134.4,135.19,13707.0,130.8102,131.2276,130.4608,131.2276,13707.0
2019-03-25 11:30:00,135.08,135.22,134.57,134.86,62634.0,131.1209,131.2568,130.6258,130.9073,62634.0
2019-03-25 12:00:00,134.76,134.99,134.61,134.8,18802.0,130.8102,131.0335,130.6646,130.8491,18802.0
2019-03-25 12:30:00,134.8,134.88,134.07,134.51,17507.0,130.8491,130.9267,130.1405,130.5676,17507.0
2019-03-25 13:00:00,134.54,134.87,134.42,134.74,9289.0,130.5967,130.917,130.4802,130.7908,9289.0
2019-03-25 13:30:00,134.73,134.89,134.17,134.2,16709.0,130.7811,130.9364,130.2375,130.2667,16709.0
2019-03-25 14:00:00,134.24,134.37,133.89,134.08,23514.0,130.3055,130.4317,129.9657,130.1502,23514.0
2019-03-25 14:30:00,134.15,134.85,134.15,134.79,19743.0,130.2181,130.8976,130.2181,130.8394,19743.0
2019-03-25 15:00:00,134.85,135.17,134.69,135.03,18609.0,130.8976,131.2082,130.7423,131.0723,18609.0
2019-03-25 15:30:00,135.01,135.07,134.21,134.37,90271.0,131.0529,131.1112,130.2764,130.4317,90271.0
2019-03-26 09:30:00,134.6,135.38,134.06,134.44,52447.0,130.6549,131.4121,130.1308,130.4996,52447.0
2019-03-26 10:00:00,134.49,134.97,134.19,134.76,30134.0,130.5482,131.0141,130.2569,130.8102,30134.0
2019-03-26 10:30:00,134.75,135.11,134.41,135.08,16563.0,130.8005,131.15,130.4705,131.1209,16563.0
2019-03-26 11:00:00,135.04,135.15,134.69,135.05,16500.0,131.082,131.1888,130.7423,131.0917,16500.0
2019-03-26 11:30:00,135.04,135.54,134.83,135.05,34140.0,131.082,131.5674,130.8782,131.0917,34140.0
2019-03-26 12:00:00,135.06,135.1,134.46,134.46,14252.0,131.1014,131.1403,130.519,130.519,14252.0
2019-03-26 12:30:00,134.52,134.52,133.91,134.04,13779.0,130.5773,130.5773,129.9852,130.1113,13779.0
2019-03-26 13:00:00,134.05,134.25,134.05,134.18,17271.0,130.121,130.3152,130.121,130.2472,17271.0
2019-03-26 13:30:00,134.12,134.26,133.8,133.86,25517.0,130.189,130.3249,129.8784,129.9366,25517.0
2019-03-26 14:00:00,133.84,133.91,133.58,133.74,12467.0,129.9172,129.9852,129.6648,129.8201,12467.0
2019-03-26 14:30:00,133.66,133.88,133.5,133.87,18248.0,129.7425,129.956,129.5872,129.9463,18248.0
2019-03-26 15:00:00,133.89,134.02,133.63,133.69,20059.0,129.9657,130.0919,129.7134,129.7716,20059.0
2019-03-26 15:30:00,133.68,134.24,133.65,134.11,79406.0,129.7619,130.3055,129.7328,130.1793,79406.0
2019-03-27 09:30:00,133.69,134.57,133.47,133.95,130354.0,129.7716,130.6258,129.558,130.024,130354.0
2019-03-27 10:00:00,133.93,134.41,133.77,134.22,19367.0,130.0046,130.4705,129.8493,130.2861,19367.0
2019-03-27 10:30:00,134.26,134.32,133.08,133.15,13508.0,130.3249,130.3831,129.1795,129.2474,13508.0
2019-03-27 11:00:00,133.2,133.31,132.46,132.49,17366.0,129.296,129.4027,128.5776,128.6068,17366.0
2019-03-27 11:30:00,132.49,132.63,132.08,132.33,14301.0,128.6068,128.7427,128.2088,128.4515,14301.0
2019-03-27 12:00:00,132.33,132.7,132.2,132.56,13129.0,128.4515,128.8106,128.3253,128.6747,13129.0
2019-03-27 12:30:00,132.52,132.79,132.52,132.6,10186.0,128.6359,128.898,128.6359,128.7135,10186.0
2019-03-27 13:00:00,132.53,132.83,132.24,132.81,7700.0,128.6456,128.9368,128.3641,128.9174,7700.0
2019-03-27 13:30:00,132.73,132.79,132.55,132.61,10089.0,128.8397,128.898,128.665,128.7233,10089.0
2019-03-27 14:00:00,132.63,132.65,132.39,132.58,10737.0,128.7427,128.7621,128.5097,128.6941,10737.0
2019-03-27 14:30:00,132.65,132.92,132.47,132.88,10215.0,128.7621,129.0242,128.5874,128.9853,10215.0
2019-03-27 15:00:00,132.93,132.93,132.6,132.88,13287.0,129.0339,129.0339,128.7135,128.9853,13287.0
2019-03-27 15:30:00,132.9,133.36,132.71,132.77,48389.0,129.0048,129.4513,128.8203,128.8786,48389.0
2019-03-28 09:30:00,133.07,133.66,132.97,133.52,42509.0,129.1698,129.7425,129.0727,129.6066,42509.0
2019-03-28 10:00:00,133.52,133.66,133.28,133.31,49005.0,129.6066,129.7425,129.3736,129.4027,49005.0
2019-03-28 10:30:00,133.27,133.5,132.96,133.03,12738.0,129.3639,129.5872,129.063,129.1309,12738.0
2019-03-28 11:00:00,133.07,133.13,132.8,132.81,12800.0,129.1698,129.228,128.9077,128.9174,12800.0
2019-03-28 11:30:00,132.77,133.24,132.67,133.2,27885.0,128.8786,129.3348,128.7815,129.296,27885.0
2019-03-28 12:00:00,133.23,133.29,132.72,132.82,25303.0,129.3251,129.3833,128.83,128.9271,25303.0
2019-03-28 12:30:00,132.82,133.15,132.79,133.11,12170.0,128.9271,129.2474,128.898,129.2086,12170.0
2019-03-28 13:00:00,133.1,133.5,133.09,133.5,8848.0,129.1989,129.5872,129.1892,129.5872,8848.0
2019-03-28 13:30:00,133.5,133.52,133.29,133.42,13636.0,129.5872,129.6066,129.3833,129.5095,13636.0
2019-03-28 14:00:00,133.42,133.53,133.24,133.5,20856.0,129.5095,129.6163,129.3348,129.5872,20856.0
2019-03-28 14:30:00,133.5,133.53,133.24,133.37,16276.0,129.5872,129.6163,129.3348,129.461,16276.0
2019-03-28 15:00:00,133.37,133.56,133.35,133.39,34289.0,129.461,129.6454,129.4416,129.4804,34289.0
2019-03-28 15:30:00,133.39,133.58,133.39,133.45,69559.0,129.4804,129.6648,129.4804,129.5386,69559.0
2019-03-29 09:30:00,134.37,134.37,133.16,133.97,97139.0,130.4317,130.4317,129.2571,130.0434,97139.0
2019-03-29 10:00:00,134.03,134.32,133.63,134.28,103568.0,130.1016,130.3831,129.7134,130.3443,103568.0
2019-03-29 10:30:00,134.28,134.32,133.8,133.98,114857.0,130.3443,130.3831,129.8784,130.0531,114857.0
2019-03-29 11:00:00,134.0,134.1,133.72,134.0,26767.0,130.0725,130.1696,129.8007,130.0725,26767.0
2019-03-29 11:30:00,134.03,134.12,133.85,133.93,48281.0,130.1016,130.189,129.9269,130.0046,48281.0
2019-03-29 12:00:00,133.96,134.02,133.75,133.94,15579.0,130.0337,130.0919,129.8298,130.0143,15579.0
2019-03-29 12:30:00,133.94,134.09,133.92,133.99,30152.0,130.0143,130.1599,129.9949,130.0628,30152.0
2019-03-29 13:00:00,134.0,134.42,134.0,134.18,29706.0,130.0725,130.4802,130.0725,130.2472,29706.0
2019-03-29 13:30:00,134.2,134.25,133.9,133.9,28543.0,130.2667,130.3152,129.9754,129.9754,28543.0
2019-03-29 14:00:00,133.9,134.03,133.77,133.82,30381.0,129.9754,130.1016,129.8493,129.8978,30381.0
2019-03-29 14:30:00,133.81,134.16,133.81,134.1,27205.0,129.8881,130.2278,129.8881,130.1696,27205.0
2019-03-29 15:00:00,134.1,134.18,133.5,133.71,39164.0,130.1696,130.2472,129.5872,129.791,39164.0
2019-03-29 15:30:00,133.72,133.97,133.58,133.76,91658.0,129.8007,130.0434,129.6648,129.8395,91658.0
2019-04-01 09:30:00,134.89,135.59,134.51,134.86,97549.0,130.9364,131.6159,130.5676,130.9073,97549.0
2019-04-01 10:00:00,134.92,135.21,134.85,135.02,28688.0,130.9655,131.247,130.8976,131.0626,28688.0
2019-04-01 10:30:00,135.0,135.17,134.89,134.9,30663.0,131.0432,131.2082,130.9364,130.9461,30663.0
2019-04-01 11:00:00,134.88,135.09,134.8,134.84,23019.0,130.9267,131.1306,130.8491,130.8879,23019.0
2019-04-01 11:30:00,134.84,135.2,134.71,135.13,24459.0,130.8879,131.2373,130.7617,131.1694,24459.0
2019-04-01 12:00:00,135.08,135.27,134.99,135.19,9092.0,131.1209,131.3053,131.0335,131.2276,9092.0
2019-04-01 12:30:00,135.2,135.2,134.54,134.64,65214.0,131.2373,131.2373,130.5967,130.6938,65214.0
2019-04-01 13:00:00,134.63,134.84,134.55,134.66,49218.0,130.684,130.8879,130.6064,130.7132,49218.0
2019-04-01 13:30:00,134.6,134.78,134.52,134.75,21312.0,130.6549,130.8297,130.5773,130.8005,21312.0
2019-04-01 14:00:00,134.75,134.89,134.7,134.77,38099.0,130.8005,130.9364,130.752,130.8199,38099.0
2019-04-01 14:30:00,134.78,134.88,134.73,134.74,27173.0,130.8297,130.9267,130.7811,130.7908,27173.0
2019-04-01 15:00:00,134.74,134.85,134.67,134.81,27319.0,130.7908,130.8976,130.7229,130.8588,27319.0
2019-04-01 15:30:00,134.83,134.9,134.71,134.75,96609.0,130.8782,130.9461,130.7617,130.8005,96609.0
2019-04-02 09:30:00,134.41,134.84,133.5,133.91,43015.0,130.4705,130.8879,129.5872,129.9852,43015.0
2019-04-02 10:00:00,134.01,134.13,133.85,133.98,19100.0,130.0822,130.1987,129.9269,130.0531,19100.0
2019-04-02 10:30:00,133.98,133.99,133.12,133.21,30495.0,130.0531,130.0628,129.2183,129.3057,30495.0
2019-04-02 11:00:00,133.25,133.49,133.22,133.3,12217.0,129.3445,129.5775,129.3154,129.393,12217.0
2019-04-02 11:30:00,133.3,133.63,133.01,133.63,34371.0,129.393,129.7134,129.1115,129.7134,34371.0
2019-04-02 12:00:00,133.63,133.75,133.34,133.4,11523.0,129.7134,129.8298,129.4319,129.4901,11523.0
2019-04-02 12:30:00,133.39,133.61,133.39,133.46,7284.0,129.4804,129.6939,129.4804,129.5483,7284.0
2019-04-02 13:00:00,133.49,133.89,133.39,133.76,7508.0,129.5775,129.9657,129.4804,129.8395,7508.0
2019-04-02 13:30:00,133.71,133.86,133.65,133.81,8555.0,129.791,129.9366,129.7328,129.8881,8555.0
2019-04-02 14:00:00,133.81,134.17,133.75,134.14,16035.0,129.8881,130.2375,129.8298,130.2084,16035.0
2019-04-02 14:30:00,134.13,134.13,133.74,133.83,10458.0,130.1987,130.1987,129.8201,129.9075,10458.0
2019-04-02 15:00:00,133.84,133.99,133.8,133.86,18017.0,129.9172,130.0628,129.8784,129.9366,18017.0
2019-04-02 15:30:00,133.85,133.93,133.53,133.74,76033.0,129.9269,130.0046,129.6163,129.8201,76033.0
2019-04-03 09:30:00,134.63,135.13,134.37,134.68,39694.0,130.684,131.1694,130.4317,130.7326,39694.0
2019-04-03 10:00:00,134.58,134.87,134.2,134.21,45894.0,130.6355,130.917,130.2667,130.2764,45894.0
2019-04-03 10:30:00,134.17,134.45,133.94,134.1,15210.0,130.2375,130.5093,130.0143,130.1696,15210.0
2019-04-03 11:00:00,134.26,134.37,133.94,134.23,15765.0,130.3249,130.4317,130.0143,130.2958,15765.0
2019-04-03 11:30:00,134.21,134.21,133.91,133.92,10459.0,130.2764,130.2764,129.9852,129.9949,10459.0
2019-04-03 12:00:00,133.94,134.08,133.88,133.99,12034.0,130.0143,130.1502,129.956,130.0628,12034.0
2019-04-03 12:30:00,134.03,134.05,133.93,134.02,17010.0,130.1016,130.121,130.0046,130.0919,17010.0
2019-04-03 13:00:00,134.05,134.43,134.04,134.33,11500.0,130.121,130.4899,130.1113,130.3928,11500.0
2019-04-03 13:30:00,134.35,134.35,134.09,134.09,11910.0,130.4123,130.4123,130.1599,130.1599,11910.0
2019-04-03 14:00:00,134.17,134.2,133.99,134.2,15642.0,130.2375,130.2667,130.0628,130.2667,15642.0
2019-04-03 14:30:00,134.15,134.15,133.86,133.86,13691.0,130.2181,130.2181,129.9366,129.9366,13691.0
2019-04-03 15:00:00,133.82,134.02,133.59,133.97,24919.0,129.8978,130.0919,129.6745,130.0434,24919.0
2019-04-03 15:30:00,133.97,134.33,133.78,134.24,87233.0,130.0434,130.3928,129.859,130.3055,87233.0
2019-04-04 09:30:00,134.52,134.94,133.93,134.53,18364.0,130.5773,130.985,130.0046,130.587,18364.0
2019-04-04 10:00:00,134.54,134.57,134.1,134.17,16248.0,130.5967,130.6258,130.1696,130.2375,16248.0
2019-04-04 10:30:00,134.17,134.39,133.98,134.26,18970.0,130.2375,130.4511,130.0531,130.3249,18970.0
2019-04-04 11:00:00,134.33,134.33,133.75,134.03,23571.0,130.3928,130.3928,129.8298,130.1016,23571.0
2019-04-04 11:30:00,134.02,134.08,133.82,133.89,12720.0,130.0919,130.1502,129.8978,129.9657,12720.0
2019-04-04 12:00:00,133.95,134.14,133.73,133.79,19132.0,130.024,130.2084,129.8104,129.8687,19132.0
2019-04-04 12:30:00,133.78,133.99,133.71,133.98,11390.0,129.859,130.0628,129.791,130.0531,11390.0
2019-04-04 13:00:00,133.98,134.16,133.95,134.02,18723.0,130.0531,130.2278,130.024,130.0919,18723.0
2019-04-04 13:30:00,134.02,134.03,133.64,133.86,19003.0,130.0919,130.1016,129.7231,129.9366,19003.0
2019-04-04 14:00:00,133.85,134.03,133.82,134.02,9110.0,129.9269,130.1016,129.8978,130.0919,9110.0
2019-04-04 14:30:00,134.02,134.17,133.92,134.15,20074.0,130.0919,130.2375,129.9949,130.2181,20074.0
2019-04-04 15:00:00,134.12,134.17,133.96,134.07,15945.0,130.189,130.2375,130.0337,130.1405,15945.0
2019-04-04 15:30:00,134.08,134.18,133.91,133.99,69140.0,130.1502,130.2472,129.9852,130.0628,69140.0
2019-04-05 09:30:00,134.38,134.84,134.33,134.75,23776.0,130.4414,130.8879,130.3928,130.8005,23776.0
2019-04-05 10:00:00,134.75,134.82,134.45,134.6,23244.0,130.8005,130.8685,130.5093,130.6549,23244.0
2019-04-05 10:30:00,134.57,134.8,134.46,134.7,19236.0,130.6258,130.8491,130.519,130.752,19236.0
2019-04-05 11:00:00,134.7,135.02,134.67,134.99,65309.0,130.752,131.0626,130.7229,131.0335,65309.0
2019-04-05 11:30:00,134.95,135.01,134.73,134.83,18322.0,130.9947,131.0529,130.7811,130.8782,18322.0
2019-04-05 12:00:00,134.83,134.85,134.59,134.59,18132.0,130.8782,130.8976,130.6452,130.6452,18132.0
2019-04-05 12:30:00,134.56,134.82,134.48,134.8,13366.0,130.6161,130.8685,130.5384,130.8491,13366.0
2019-04-05 13:00:00,134.83,134.85,134.57,134.73,39381.0,130.8782,130.8976,130.6258,130.7811,39381.0
2019-04-05 13:30:00,134.73,134.73,134.48,134.58,17815.0,130.7811,130.7811,130.5384,130.6355,17815.0
2019-04-05 14:00:00,134.6,134.77,134.55,134.6,16819.0,130.6549,130.8199,130.6064,130.6549,16819.0
2019-04-05 14:30:00,134.64,134.73,134.53,134.58,18008.0,130.6938,130.7811,130.587,130.6355,18008.0
2019-04-05 15:00:00,134.6,134.82,134.46,134.78,34622.0,130.6549,130.8685,130.519,130.8297,34622.0
2019-04-05 15:30:00,134.77,134.86,134.58,134.73,110549.0,130.8199,130.9073,130.6355,130.7811,110549.0
2019-04-08 09:30:00,134.95,135.0,133.95,134.54,19545.0,130.9947,131.0432,130.024,130.5967,19545.0
2019-04-08 10:00:00,134.54,134.58,133.77,133.85,12704.0,130.5967,130.6355,129.8493,129.9269,12704.0
2019-04-08 10:30:00,133.86,133.93,133.07,133.39,54226.0,129.9366,130.0046,129.1698,129.4804,54226.0
2019-04-08 11:00:00,133.44,133.52,133.16,133.25,21282.0,129.5289,129.6066,129.2571,129.3445,21282.0
2019-04-08 11:30:00,133.26,133.46,132.91,132.91,17405.0,129.3542,129.5483,129.0145,129.0145,17405.0
2019-04-08 12:00:00,132.9,132.98,132.73,132.93,15975.0,129.0048,129.0824,128.8397,129.0339,15975.0
2019-04-08 12:30:00,132.91,133.0,132.82,133.0,14614.0,129.0145,129.1018,128.9271,129.1018,14614.0
2019-04-08 13:00:00,132.98,133.04,132.88,133.0,5600.0,129.0824,129.1406,128.9853,129.1018,5600.0
2019-04-08 13:30:00,133.03,133.14,132.89,133.0,16410.0,129.1309,129.2377,128.995,129.1018,16410.0
2019-04-08 14:00:00,133.0,133.23,132.93,133.13,22069.0,129.1018,129.3251,129.0339,129.228,22069.0
2019-04-08 14:30:00,133.14,133.27,133.13,133.18,22111.0,129.2377,129.3639,129.228,129.2765,22111.0
2019-04-08 15:00:00,133.2,133.23,133.07,133.09,26105.0,129.296,129.3251,129.1698,129.1892,26105.0
2019-04-08 15:30:00,133.07,133.07,132.93,133.0,140428.0,129.1698,129.1698,129.0339,129.1018,140428.0
2019-04-09 09:30:00,132.32,133.0,132.19,132.5,34289.0,128.4418,129.1018,128.3156,128.6165,34289.0
2019-04-09 10:00:00,132.49,132.64,132.3,132.64,22329.0,128.6068,128.7524,128.4223,128.7524,22329.0
2019-04-09 10:30:00,132.61,133.15,132.49,133.11,53971.0,128.7233,129.2474,128.6068,129.2086,53971.0
2019-04-09 11:00:00,133.14,133.63,133.1,133.62,73677.0,129.2377,129.7134,129.1989,129.7037,73677.0
2019-04-09 11:30:00,133.61,133.72,133.34,133.39,26409.0,129.6939,129.8007,129.4319,129.4804,26409.0
2019-04-09 12:00:00,133.34,133.61,133.31,133.5,13157.0,129.4319,129.6939,129.4027,129.5872,13157.0
2019-04-09 12:30:00,133.52,133.58,133.42,133.51,15728.0,129.6066,129.6648,129.5095,129.5969,15728.0
2019-04-09 13:00:00,133.49,133.55,133.41,133.52,10231.0,129.5775,129.6357,129.4998,129.6066,10231.0
2019-04-09 13:30:00,133.53,133.59,133.42,133.49,18061.0,129.6163,129.6745,129.5095,129.5775,18061.0
2019-04-09 14:00:00,133.49,133.8,133.44,133.78,25525.0,129.5775,129.8784,129.5289,129.859,25525.0
2019-04-09 14:30:00,133.76,133.85,133.44,133.5,19922.0,129.8395,129.9269,129.5289,129.5872,19922.0
2019-04-09 15:00:00,133.53,133.6,133.45,133.56,27436.0,129.6163,129.6842,129.5386,129.6454,27436.0
2019-04-09 15:30:00,133.56,133.98,133.46,133.85,114168.0,129.6454,130.0531,129.5483,129.9269,114168.0
2019-04-10 09:30:00,133.96,134.91,133.85,134.52,42828.0,130.0337,130.9558,129.9269,130.5773,42828.0
2019-04-10 10:00:00,134.5,134.54,134.09,134.19,23213.0,130.5579,130.5967,130.1599,130.2569,23213.0
2019-04-10 10:30:00,134.22,134.82,134.22,134.8,49759.0,130.2861,130.8685,130.2861,130.8491,49759.0
2019-04-10 11:00:00,134.84,135.19,134.84,135.08,32558.0,130.8879,131.2276,130.8879,131.1209,32558.0
2019-04-10 11:30:00,135.08,135.18,134.98,135.14,26634.0,131.1209,131.2179,131.0238,131.1791,26634.0
2019-04-10 12:00:00,135.16,135.17,134.99,135.11,24246.0,131.1985,131.2082,131.0335,131.15,24246.0
2019-04-10 12:30:00,135.11,135.14,134.55,134.86,75889.0,131.15,131.1791,130.6064,130.9073,75889.0
2019-04-10 13:00:00,134.88,135.18,134.58,134.59,55894.0,130.9267,131.2179,130.6355,130.6452,55894.0
2019-04-10 13:30:00,134.56,134.67,134.17,134.46,106146.0,130.6161,130.7229,130.2375,130.519,106146.0
2019-04-10 14:00:00,134.46,134.63,134.06,134.2,29634.0,130.519,130.684,130.1308,130.2667,29634.0
2019-04-10 14:30:00,134.21,134.51,134.05,134.51,17753.0,130.2764,130.5676,130.121,130.5676,17753.0
2019-04-10 15:00:00,134.54,134.87,134.48,134.76,50360.0,130.5967,130.917,130.5384,130.8102,50360.0
2019-04-10 15:30:00,134.77,134.84,134.41,134.49,74877.0,130.8199,130.8879,130.4705,130.5482,74877.0
2019-04-11 09:30:00,135.14,135.18,134.19,135.02,17429.0,131.1791,131.2179,130.2569,131.0626,17429.0
2019-04-11 10:00:00,135.06,135.13,134.8,135.02,36443.0,131.1014,131.1694,130.8491,131.0626,36443.0
2019-04-11 10:30:00,135.01,135.05,134.59,134.61,20213.0,131.0529,131.0917,130.6452,130.6646,20213.0
2019-04-11 11:00:00,134.59,134.59,134.05,134.08,12953.0,130.6452,130.6452,130.121,130.1502,12953.0
2019-04-11 11:30:00,134.05,134.14,133.58,133.73,10918.0,130.121,130.2084,129.6648,129.8104,10918.0
2019-04-11 12:00:00,133.73,133.75,133.4,133.4,13300.0,129.8104,129.8298,129.4901,129.4901,13300.0
2019-04-11 12:30:00,133.43,133.44,133.03,133.05,9977.0,129.5192,129.5289,129.1309,129.1504,9977.0
2019-04-11 13:00:00,133.05,133.23,132.67,132.76,49891.0,129.1504,129.3251,128.7815,128.8689,49891.0
2019-04-11 13:30:00,132.74,132.74,132.31,132.39,21749.0,128.8494,128.8494,128.432,128.5097,21749.0
2019-04-11 14:00:00,132.39,132.69,132.34,132.46,12669.0,128.5097,128.8009,128.4612,128.5776,12669.0
2019-04-11 14:30:00,132.47,132.79,132.39,132.39,15711.0,128.5874,128.898,128.5097,128.5097,15711.0
2019-04-11 15:00:00,132.41,132.63,132.32,132.48,13406.0,128.5291,128.7427,128.4418,128.5971,13406.0
2019-04-11 15:30:00,132.49,132.63,132.29,132.42,66976.0,128.6068,128.7427,128.4126,128.5388,66976.0
2019-04-12 09:30:00,133.31,134.27,133.02,133.75,27831.0,129.4027,130.3346,129.1212,129.8298,27831.0
2019-04-12 10:00:00,133.88,133.93,133.15,133.34,19121.0,129.956,130.0046,129.2474,129.4319,19121.0
2019-04-12 10:30:00,133.31,133.35,132.39,132.39,32090.0,129.4027,129.4416,128.5097,128.5097,32090.0
2019-04-12 11:00:00,132.43,132.8,132.22,132.47,19475.0,128.5485,128.9077,128.3447,128.5874,19475.0
2019-04-12 11:30:00,132.44,132.59,132.35,132.59,40970.0,128.5582,128.7038,128.4709,128.7038,40970.0
2019-04-12 12:00:00,132.6,132.81,132.36,132.74,15098.0,128.7135,128.9174,128.4806,128.8494,15098.0
2019-04-12 12:30:00,132.73,132.98,132.73,132.98,17279.0,128.8397,129.0824,128.8397,129.0824,17279.0
2019-04-12 13:00:00,132.97,133.44,132.85,133.06,85469.0,129.0727,129.5289,128.9562,129.1601,85469.0
2019-04-12 13:30:00,133.08,133.14,132.65,132.69,13500.0,129.1795,129.2377,128.7621,128.8009,13500.0
2019-04-12 14:00:00,132.72,132.99,132.72,132.82,11700.0,128.83,129.0921,128.83,128.9271,11700.0
2019-04-12 14:30:00,132.86,133.03,132.54,132.55,123724.0,128.9659,129.1309,128.6553,128.665,123724.0
2019-04-12 15:00:00,132.51,132.86,132.4,132.86,24238.0,128.6262,128.9659,128.5194,128.9659,24238.0
2019-04-12 15:30:00,132.82,132.84,132.48,132.83,104272.0,128.9271,128.9465,128.5971,128.9368,104272.0
2019-04-15 09:30:00,132.78,132.88,132.31,132.38,34541.0,128.8883,128.9853,128.432,128.5,34541.0
2019-04-15 10:00:00,132.38,132.93,132.31,132.88,42160.0,128.5,129.0339,128.432,128.9853,42160.0
2019-04-15 10:30:00,132.87,133.09,132.42,132.73,48095.0,128.9756,129.1892,128.5388,128.8397,48095.0
2019-04-15 11:00:00,132.77,133.24,132.68,132.99,34286.0,128.8786,129.3348,128.7912,129.0921,34286.0
2019-04-15 11:30:00,132.94,132.98,132.48,132.65,20402.0,129.0436,129.0824,128.5971,128.7621,20402.0
2019-04-15 12:00:00,132.63,132.67,132.1,132.12,13897.0,128.7427,128.7815,128.2282,128.2476,13897.0
2019-04-15 12:30:00,132.16,132.4,132.15,132.36,15411.0,128.2864,128.5194,128.2767,128.4806,15411.0
2019-04-15 13:00:00,132.35,132.65,132.35,132.53,14257.0,128.4709,128.7621,128.4709,128.6456,14257.0
2019-04-15 13:30:00,132.58,132.89,132.5,132.87,6628.0,128.6941,128.995,128.6165,128.9756,6628.0
2019-04-15 14:00:00,132.85,132.9,132.74,132.79,12732.0,128.9562,129.0048,128.8494,128.898,12732.0
2019-04-15 14:30:00,132.79,132.89,132.69,132.75,14983.0,128.898,128.995,128.8009,128.8591,14983.0
2019-04-15 15:00:00,132.72,132.87,132.72,132.85,12557.0,128.83,128.9756,128.83,128.9562,12557.0
2019-04-15 15:30:00,132.86,132.88,132.67,132.75,65000.0,128.9659,128.9853,128.7815,128.8591,65000.0
2019-04-16 09:30:00,133.89,133.89,131.48,131.75,68322.0,129.9657,129.9657,127.6264,127.8885,68322.0
2019-04-16 10:00:00,131.84,131.84,129.81,129.81,77360.0,127.9758,127.9758,126.0053,126.0053,77360.0
2019-04-16 10:30:00,129.73,129.73,129.1,129.1,49359.0,125.9277,125.9277,125.3161,125.3161,49359.0
2019-04-16 11:00:00,129.1,129.54,128.45,128.55,108351.0,125.3161,125.7432,124.6852,124.7822,108351.0
2019-04-16 11:30:00,128.51,129.06,127.98,127.98,105880.0,124.7434,125.2773,124.229,124.229,105880.0
2019-04-16 12:00:00,127.94,128.13,127.6,127.64,68882.0,124.1901,124.3746,123.8601,123.8989,68882.0
2019-04-16 12:30:00,127.69,127.76,126.43,126.49,60160.0,123.9475,124.0154,122.7244,122.7826,60160.0
2019-04-16 13:00:00,126.48,126.83,126.36,126.48,38813.0,122.7729,123.1127,122.6564,122.7729,38813.0
2019-04-16 13:30:00,126.48,126.57,125.78,126.01,40877.0,122.7729,122.8603,122.0934,122.3167,40877.0
2019-04-16 14:00:00,126.01,126.03,125.45,125.71,74136.0,122.3167,122.3361,121.7731,122.0255,74136.0
2019-04-16 14:30:00,125.75,126.43,125.43,126.41,95827.0,122.0643,122.7244,121.7537,122.705,95827.0
2019-04-16 15:00:00,126.41,126.45,125.74,125.8,75549.0,122.705,122.7438,122.0546,122.1129,75549.0
2019-04-16 15:30:00,125.8,126.62,125.62,126.35,259549.0,122.1129,122.9088,121.9381,122.6467,259549.0
2019-04-17 09:30:00,126.5,126.54,123.48,123.59,134856.0,122.7923,122.8312,119.8608,119.9676,134856.0
2019-04-17 10:00:00,123.47,123.55,121.92,122.65,129187.0,119.8511,119.9288,118.3466,119.0552,129187.0
2019-04-17 10:30:00,122.65,124.25,122.32,123.86,78343.0,119.0552,120.6083,118.7348,120.2297,78343.0
2019-04-17 11:00:00,123.84,123.97,122.93,123.94,52911.0,120.2103,120.3365,119.327,120.3074,52911.0
2019-04-17 11:30:00,123.87,123.95,122.07,122.07,84814.0,120.2394,120.3171,118.4922,118.4922,84814.0
2019-04-17 12:00:00,122.09,122.5,121.96,122.1,37935.0,118.5116,118.9096,118.3854,118.5213,37935.0
2019-04-17 12:30:00,122.07,122.35,121.87,122.07,31220.0,118.4922,118.764,118.298,118.4922,31220.0
2019-04-17 13:00:00,122.08,122.2,121.57,121.66,36519.0,118.5019,118.6184,118.0068,118.0942,36519.0
2019-04-17 13:30:00,121.7,121.7,120.9,120.98,110990.0,118.133,118.133,117.3565,117.4341,110990.0
2019-04-17 14:00:00,121.01,121.76,120.97,121.75,51029.0,117.4632,118.1913,117.4244,118.1816,51029.0
2019-04-17 14:30:00,121.73,122.58,121.73,122.38,50203.0,118.1621,118.9872,118.1621,118.7931,50203.0
2019-04-17 15:00:00,122.39,123.03,122.39,122.84,72782.0,118.8028,119.424,118.8028,119.2396,72782.0
2019-04-17 15:30:00,122.84,122.88,122.48,122.64,185695.0,119.2396,119.2784,118.8902,119.0455,185695.0
2019-04-18 09:30:00,122.69,124.0,121.54,121.54,70725.0,119.094,120.3656,117.9777,117.9777,70725.0
2019-04-18 10:00:00,121.62,122.71,121.56,122.08,52745.0,118.0554,119.1134,117.9971,118.5019,52745.0
2019-04-18 10:30:00,122.09,122.99,121.56,122.62,82936.0,118.5116,119.3852,117.9971,119.0261,82936.0
2019-04-18 11:00:00,122.7,122.8,121.96,122.03,86220.0,119.1037,119.2008,118.3854,118.4533,86220.0
2019-04-18 11:30:00,122.03,124.11,121.93,124.05,119152.0,118.4533,120.4724,118.3563,120.4141,119152.0
2019-04-18 12:00:00,124.04,124.59,123.74,124.17,101835.0,120.4044,120.9383,120.1132,120.5306,101835.0
2019-04-18 12:30:00,124.11,124.37,123.49,123.52,43649.0,120.4724,120.7248,119.8706,119.8997,43649.0
2019-04-18 13:00:00,123.46,123.91,123.46,123.69,46423.0,119.8414,120.2782,119.8414,120.0647,46423.0
2019-04-18 13:30:00,123.69,124.04,123.57,123.9,41105.0,120.0647,120.4044,119.9482,120.2685,41105.0
2019-04-18 14:00:00,123.9,124.27,123.76,124.06,39118.0,120.2685,120.6277,120.1326,120.4238,39118.0
2019-04-18 14:30:00,124.04,124.24,123.97,124.07,36049.0,120.4044,120.5986,120.3365,120.4336,36049.0
2019-04-18 15:00:00,124.05,124.19,123.78,124.19,37104.0,120.4141,120.55,120.1521,120.55,37104.0
2019-04-18 15:30:00,124.19,124.69,124.06,124.5,119348.0,120.55,121.0354,120.4238,120.851,119348.0
2019-04-22 09:30:00,124.44,125.79,124.07,125.01,88072.0,120.7927,122.1031,120.4336,121.346,88072.0
2019-04-22 10:00:00,125.04,125.52,124.34,124.9,140026.0,121.3751,121.8411,120.6956,121.2392,140026.0
2019-04-22 10:30:00,124.85,125.11,124.03,124.31,80916.0,121.1907,121.4431,120.3947,120.6665,80916.0
2019-04-22 11:00:00,124.27,124.56,123.97,124.02,71247.0,120.6277,120.9092,120.3365,120.385,71247.0
2019-04-22 11:30:00,124.03,124.05,123.14,123.45,55651.0,120.3947,120.4141,119.5308,119.8317,55651.0
2019-04-22 12:00:00,123.44,123.44,122.98,123.23,22596.0,119.822,119.822,119.3755,119.6182,22596.0
2019-04-22 12:30:00,123.24,123.57,123.2,123.28,20492.0,119.6279,119.9482,119.5891,119.6667,20492.0
2019-04-22 13:00:00,123.28,123.28,122.84,122.86,32417.0,119.6667,119.6667,119.2396,119.259,32417.0
2019-04-22 13:30:00,122.87,122.92,122.58,122.64,31330.0,119.2687,119.3173,118.9872,119.0455,31330.0
2019-04-22 14:00:00,122.62,122.73,122.23,122.26,45973.0,119.0261,119.1328,118.6475,118.6766,45973.0
2019-04-22 14:30:00,122.31,122.37,121.95,122.18,56951.0,118.7251,118.7834,118.3757,118.599,56951.0
2019-04-22 15:00:00,122.23,122.34,122.11,122.12,44763.0,118.6475,118.7543,118.531,118.5407,44763.0
2019-04-22 15:30:00,122.14,122.86,122.12,122.86,93274.0,118.5601,119.259,118.5407,119.259,93274.0
2019-04-23 09:30:00,123.18,126.07,122.83,125.93,70218.0,119.5696,122.3749,119.2299,122.239,70218.0
2019-04-23 10:00:00,125.98,126.55,125.34,126.05,48997.0,122.2876,122.8409,121.6663,122.3555,48997.0
2019-04-23 10:30:00,126.13,127.63,125.96,127.48,59252.0,122.4332,123.8892,122.2682,123.7436,59252.0
2019-04-23 11:00:00,127.48,128.28,127.42,127.88,41121.0,123.7436,124.5202,123.6854,124.1319,41121.0
2019-04-23 11:30:00,127.81,128.25,127.57,128.16,43898.0,124.0639,124.491,123.831,124.4037,43898.0
2019-04-23 12:00:00,128.06,128.3,127.9,128.11,26147.0,124.3066,124.5396,124.1513,124.3551,26147.0
2019-04-23 12:30:00,128.13,128.29,127.91,128.11,36565.0,124.3746,124.5299,124.161,124.3551,36565.0
2019-04-23 13:00:00,128.23,129.06,128.21,128.99,33373.0,124.4716,125.2773,124.4522,125.2094,33373.0
2019-04-23 13:30:00,128.99,129.13,128.75,128.86,38934.0,125.2094,125.3453,124.9764,125.0832,38934.0
2019-04-23 14:00:00,128.83,129.5,128.69,129.16,111526.0,125.054,125.7044,124.9181,125.3744,111526.0
2019-04-23 14:30:00,129.2,129.31,128.76,128.77,40852.0,125.4132,125.52,124.9861,124.9958,40852.0
2019-04-23 15:00:00,128.75,128.82,128.35,128.4,36993.0,124.9764,125.0443,124.5881,124.6366,36993.0
2019-04-23 15:30:00,128.37,128.4,128.07,128.09,119546.0,124.6075,124.6366,124.3163,124.3357,119546.0
2019-04-24 09:30:00,128.0,130.15,128.0,128.86,54835.0,124.2484,126.3354,124.2484,125.0832,54835.0
2019-04-24 10:00:00,128.8,129.44,128.44,129.02,36484.0,125.0249,125.6462,124.6755,125.2385,36484.0
2019-04-24 10:30:00,129.06,130.41,129.06,130.35,111340.0,125.2773,126.5877,125.2773,126.5295,111340.0
2019-04-24 11:00:00,130.32,130.66,130.0,130.5,86248.0,126.5004,126.8304,126.1898,126.6751,86248.0
2019-04-24 11:30:00,130.56,132.41,130.51,132.37,96420.0,126.7333,128.5291,126.6848,128.4903,96420.0
2019-04-24 12:00:00,132.36,133.29,131.63,133.2,179294.0,128.4806,129.3833,127.772,129.296,179294.0
2019-04-24 12:30:00,133.2,133.33,131.62,131.69,67385.0,129.296,129.4221,127.7623,127.8302,67385.0
2019-04-24 13:00:00,131.67,131.77,130.83,131.28,69074.0,127.8108,127.9079,126.9954,127.4322,69074.0
2019-04-24 13:30:00,131.28,131.61,131.13,131.13,32541.0,127.4322,127.7526,127.2866,127.2866,32541.0
2019-04-24 14:00:00,131.14,131.37,130.71,130.96,30916.0,127.2963,127.5196,126.8789,127.1216,30916.0
2019-04-24 14:30:00,130.95,131.2,130.63,130.93,48050.0,127.1119,127.3546,126.8013,127.0925,48050.0
2019-04-24 15:00:00,130.94,130.95,130.43,130.65,29037.0,127.1022,127.1119,126.6071,126.8207,29037.0
2019-04-24 15:30:00,130.66,131.05,130.37,130.41,113201.0,126.8304,127.209,126.5489,126.5877,113201.0
2019-04-25 09:30:00,129.6,130.9,128.69,130.9,57646.0,125.8015,127.0634,124.9181,127.0634,57646.0
2019-04-25 10:00:00,130.89,130.89,128.53,129.39,27533.0,127.0537,127.0537,124.7628,125.5976,27533.0
2019-04-25 10:30:00,129.27,130.35,129.12,130.35,20388.0,125.4811,126.5295,125.3355,126.5295,20388.0
2019-04-25 11:00:00,130.3,130.93,130.14,130.83,21994.0,126.481,127.0925,126.3256,126.9954,21994.0
2019-04-25 11:30:00,130.9,131.37,130.76,130.79,29946.0,127.0634,127.5196,126.9275,126.9566,29946.0
2019-04-25 12:00:00,130.67,131.28,130.67,130.75,20032.0,126.8401,127.4322,126.8401,126.9178,20032.0
2019-04-25 12:30:00,130.71,131.07,130.65,130.97,37224.0,126.8789,127.2284,126.8207,127.1313,37224.0
2019-04-25 13:00:00,130.94,131.35,130.71,131.3,15575.0,127.1022,127.5002,126.8789,127.4516,15575.0
2019-04-25 13:30:00,131.28,132.15,131.19,131.97,40603.0,127.4322,128.2767,127.3449,128.102,40603.0
2019-04-25 14:00:00,131.96,132.43,131.71,132.33,60502.0,128.0923,128.5485,127.8496,128.4515,60502.0
2019-04-25 14:30:00,132.31,132.91,131.9,132.32,73869.0,128.432,129.0145,128.0341,128.4418,73869.0
2019-04-25 15:00:00,132.29,132.67,132.28,132.5,87405.0,128.4126,128.7815,128.4029,128.6165,87405.0
2019-04-25 15:30:00,132.55,132.7,131.69,131.72,149307.0,128.665,128.8106,127.8302,127.8593,149307.0
2019-04-26 09:30:00,128.79,128.79,123.8,125.0,219709.0,125.0152,125.0152,120.1715,121.3363,219709.0
2019-04-26 10:00:00,125.0,127.07,124.85,126.5,91494.0,121.3363,123.3456,121.1907,122.7923,91494.0
2019-04-26 10:30:00,126.5,127.12,126.38,126.72,101828.0,122.7923,123.3942,122.6759,123.0059,101828.0
2019-04-26 11:00:00,126.73,126.94,125.64,126.03,66902.0,123.0156,123.2194,121.9575,122.3361,66902.0
2019-04-26 11:30:00,126.02,127.03,125.93,126.74,31917.0,122.3264,123.3068,122.239,123.0253,31917.0
2019-04-26 12:00:00,126.71,127.15,126.5,126.94,45532.0,122.9962,123.4233,122.7923,123.2194,45532.0
2019-04-26 12:30:00,126.97,128.3,126.97,127.7,35298.0,123.2486,124.5396,123.2486,123.9572,35298.0
2019-04-26 13:00:00,127.69,127.9,127.25,127.88,43887.0,123.9475,124.1513,123.5204,124.1319,43887.0
2019-04-26 13:30:00,127.9,128.65,127.77,128.15,68566.0,124.1513,124.8793,124.0251,124.394,68566.0
2019-04-26 14:00:00,128.15,128.49,128.05,128.13,84927.0,124.394,124.724,124.2969,124.3746,84927.0
2019-04-26 14:30:00,128.16,128.59,128.16,128.45,49023.0,124.4037,124.8211,124.4037,124.6852,49023.0
2019-04-26 15:00:00,128.47,129.47,128.42,129.11,108299.0,124.7046,125.6753,124.6561,125.3258,108299.0
2019-04-26 15:30:00,129.11,129.27,128.75,129.21,154552.0,125.3258,125.4811,124.9764,125.4229,154552.0
2019-04-29 09:30:00,128.45,129.3,125.6,126.03,74647.0,124.6852,125.5103,121.9187,122.3361,74647.0
2019-04-29 10:00:00,126.14,126.74,125.98,126.2,48022.0,122.4429,123.0253,122.2876,122.5011,48022.0
2019-04-29 10:30:00,126.21,126.27,125.0,125.5,68646.0,122.5108,122.5691,121.3363,121.8216,68646.0
2019-04-29 11:00:00,125.4,125.88,125.26,125.88,35552.0,121.7246,122.1905,121.5887,122.1905,35552.0
2019-04-29 11:30:00,125.94,126.2,125.62,126.12,28481.0,122.2487,122.5011,121.9381,122.4235,28481.0
2019-04-29 12:00:00,126.12,127.54,126.12,127.23,25758.0,122.4235,123.8019,122.4235,123.5009,25758.0
2019-04-29 12:30:00,127.38,127.5,126.91,127.02,24921.0,123.6465,123.763,123.1903,123.2971,24921.0
2019-04-29 13:00:00,127.02,127.96,126.99,127.52,22735.0,123.2971,124.2095,123.268,123.7824,22735.0
2019-04-29 13:30:00,127.48,127.76,126.95,127.76,34480.0,123.7436,124.0154,123.2291,124.0154,34480.0
2019-04-29 14:00:00,127.76,127.85,127.59,127.64,30587.0,124.0154,124.1028,123.8504,123.8989,30587.0
2019-04-29 14:30:00,127.63,127.65,127.11,127.32,40296.0,123.8892,123.9086,123.3845,123.5883,40296.0
2019-04-29 15:00:00,127.32,127.65,127.18,127.3,71978.0,123.5883,123.9086,123.4524,123.5689,71978.0
2019-04-29 15:30:00,127.3,127.58,127.08,127.22,124363.0,123.5689,123.8407,123.3553,123.4912,124363.0
2019-04-30 09:30:00,127.66,128.05,126.67,127.53,67219.0,123.9183,124.2969,122.9574,123.7921,67219.0
2019-04-30 10:00:00,127.53,127.84,126.67,126.8,49496.0,123.7921,124.0931,122.9574,123.0835,49496.0
2019-04-30 10:30:00,126.78,127.96,126.78,127.04,44312.0,123.0641,124.2095,123.0641,123.3165,44312.0
2019-04-30 11:00:00,127.02,127.03,125.14,125.85,42879.0,123.2971,123.3068,121.4722,122.1614,42879.0
2019-04-30 11:30:00,125.86,126.04,125.55,125.89,31594.0,122.1711,122.3458,121.8702,122.2002,31594.0
2019-04-30 12:00:00,125.95,126.24,125.73,125.89,25096.0,122.2585,122.54,122.0449,122.2002,25096.0
2019-04-30 12:30:00,125.82,126.04,125.79,126.04,22855.0,122.1323,122.3458,122.1031,122.3458,22855.0
2019-04-30 13:00:00,126.04,126.55,125.99,126.28,19237.0,122.3458,122.8409,122.2973,122.5788,19237.0
2019-04-30 13:30:00,126.32,127.18,125.99,127.16,25834.0,122.6176,123.4524,122.2973,123.433,25834.0
2019-04-30 14:00:00,127.09,127.15,126.46,126.73,46156.0,123.365,123.4233,122.7535,123.0156,46156.0
2019-04-30 14:30:00,126.69,127.0,126.63,127.0,26845.0,122.9768,123.2777,122.9185,123.2777,26845.0
2019-04-30 15:00:00,127.05,127.07,126.74,126.75,48276.0,123.3262,123.3456,123.0253,123.035,48276.0
2019-04-30 15:30:00,126.76,126.96,126.51,126.81,155135.0,123.0447,123.2389,122.802,123.0932,155135.0
2019-05-01 09:30:00,126.8,127.4,125.62,126.02,34027.0,123.0835,123.666,121.9381,122.3264,34027.0
2019-05-01 10:00:00,126.06,127.1,125.56,126.87,28974.0,122.3652,123.3747,121.8799,123.1515,28974.0
2019-05-01 10:30:00,126.88,126.88,125.68,125.81,23986.0,123.1612,123.1612,121.9964,122.1226,23986.0
2019-05-01 11:00:00,125.83,126.39,125.44,125.7,29399.0,122.142,122.6856,121.7634,122.0158,29399.0
2019-05-01 11:30:00,125.63,126.14,125.42,125.75,44323.0,121.9478,122.4429,121.744,122.0643,44323.0
2019-05-01 12:00:00,125.78,126.16,125.78,125.82,42893.0,122.0934,122.4623,122.0934,122.1323,42893.0
2019-05-01 12:30:00,125.77,126.0,125.26,125.95,24584.0,122.0837,122.307,121.5887,122.2585,24584.0
2019-05-01 13:00:00,125.94,126.09,125.17,125.29,19843.0,122.2487,122.3944,121.5013,121.6178,19843.0
2019-05-01 13:30:00,125.34,126.2,125.34,126.12,19754.0,121.6663,122.5011,121.6663,122.4235,19754.0
2019-05-01 14:00:00,126.18,126.23,125.55,125.68,32439.0,122.4817,122.5302,121.8702,121.9964,32439.0
2019-05-01 14:30:00,125.62,125.71,124.93,125.35,42381.0,121.9381,122.0255,121.2684,121.676,42381.0
2019-05-01 15:00:00,125.31,125.96,125.31,125.61,51873.0,121.6372,122.2682,121.6372,121.9284,51873.0
2019-05-01 15:30:00,125.6,125.6,124.63,124.75,171375.0,121.9187,121.9187,120.9771,121.0936,171375.0
2019-05-02 09:30:00,124.32,124.51,123.67,123.85,52710.0,120.6762,120.8607,120.0453,120.22,52710.0
2019-05-02 10:00:00,123.92,124.05,123.58,124.02,33079.0,120.288,120.4141,119.9579,120.385,33079.0
2019-05-02 10:30:00,123.98,124.02,123.2,123.24,100588.0,120.3462,120.385,119.5891,119.6279,100588.0
2019-05-02 11:00:00,123.27,123.61,123.01,123.5,58111.0,119.657,119.987,119.4046,119.8803,58111.0
2019-05-02 11:30:00,123.57,124.0,123.06,123.46,58672.0,119.9482,120.3656,119.4532,119.8414,58672.0
2019-05-02 12:00:00,123.53,123.63,123.29,123.48,29571.0,119.9094,120.0065,119.6764,119.8608,29571.0
2019-05-02 12:30:00,123.49,124.18,123.49,124.01,43193.0,119.8706,120.5403,119.8706,120.3753,43193.0
2019-05-02 13:00:00,124.01,124.25,123.67,123.96,107540.0,120.3753,120.6083,120.0453,120.3268,107540.0
2019-05-02 13:30:00,124.02,124.46,123.91,124.1,38055.0,120.385,120.8121,120.2782,120.4627,38055.0
2019-05-02 14:00:00,124.08,124.48,124.06,124.23,79238.0,120.4433,120.8315,120.4238,120.5889,79238.0
2019-05-02 14:30:00,124.29,124.33,123.46,123.62,54336.0,120.6471,120.6859,119.8414,119.9967,54336.0
2019-05-02 15:00:00,123.61,124.03,123.61,123.91,50438.0,119.987,120.3947,119.987,120.2782,50438.0
2019-05-02 15:30:00,123.91,124.02,123.61,123.91,188848.0,120.2782,120.385,119.987,120.2782,188848.0
2019-05-03 09:30:00,124.63,124.95,123.37,123.64,38753.0,120.9771,121.2878,119.7541,120.0162,38753.0
2019-05-03 10:00:00,123.64,124.14,123.4,123.75,35179.0,120.0162,120.5015,119.7832,120.1229,35179.0
2019-05-03 10:30:00,123.78,123.81,122.91,123.03,80352.0,120.1521,120.1812,119.3076,119.424,80352.0
2019-05-03 11:00:00,123.04,123.58,122.65,122.99,40737.0,119.4337,119.9579,119.0552,119.3852,40737.0
2019-05-03 11:30:00,122.98,123.71,122.98,123.38,41388.0,119.3755,120.0841,119.3755,119.7638,41388.0
2019-05-03 12:00:00,123.33,123.55,123.14,123.41,29264.0,119.7152,119.9288,119.5308,119.7929,29264.0
2019-05-03 12:30:00,123.46,123.61,122.81,123.24,51027.0,119.8414,119.987,119.2105,119.6279,51027.0
2019-05-03 13:00:00,123.23,123.31,122.79,122.91,32333.0,119.6182,119.6958,119.1911,119.3076,32333.0
2019-05-03 13:30:00,122.94,123.0,122.71,122.75,39270.0,119.3367,119.3949,119.1134,119.1522,39270.0
2019-05-03 14:00:00,122.79,123.17,122.77,123.07,77308.0,119.1911,119.5599,119.1717,119.4629,77308.0
2019-05-03 14:30:00,123.14,123.29,122.63,122.67,55512.0,119.5308,119.6764,119.0358,119.0746,55512.0
2019-05-03 15:00:00,122.72,123.25,122.66,123.04,89064.0,119.1231,119.6376,119.0649,119.4337,89064.0
2019-05-03 15:30:00,123.06,123.13,122.8,122.93,160654.0,119.4532,119.5211,119.2008,119.327,160654.0
2019-05-06 09:30:00,121.27,123.49,121.22,123.03,40139.0,117.7156,119.8706,117.6671,119.424,40139.0
2019-05-06 10:00:00,123.03,123.56,122.71,123.07,72325.0,119.424,119.9385,119.1134,119.4629,72325.0
2019-05-06 10:30:00,122.97,123.5,122.23,123.45,58735.0,119.3658,119.8803,118.6475,119.8317,58735.0
2019-05-06 11:00:00,123.38,123.47,122.8,123.29,36464.0,119.7638,119.8511,119.2008,119.6764,36464.0
2019-05-06 11:30:00,123.29,123.65,123.03,123.56,22771.0,119.6764,120.0259,119.424,119.9385,22771.0
2019-05-06 12:00:00,123.63,123.64,123.38,123.46,17797.0,120.0065,120.0162,119.7638,119.8414,17797.0
2019-05-06 12:30:00,123.51,123.55,122.89,123.01,16852.0,119.89,119.9288,119.2881,119.4046,16852.0
2019-05-06 13:00:00,122.99,123.72,122.85,123.64,24167.0,119.3852,120.0938,119.2493,120.0162,24167.0
2019-05-06 13:30:00,123.66,124.11,123.64,123.87,30356.0,120.0356,120.4724,120.0162,120.2394,30356.0
2019-05-06 14:00:00,123.9,124.46,123.89,124.46,26419.0,120.2685,120.8121,120.2588,120.8121,26419.0
2019-05-06 14:30:00,124.44,124.88,124.37,124.54,61719.0,120.7927,121.2198,120.7248,120.8898,61719.0
2019-05-06 15:00:00,124.58,125.04,124.4,125.04,52863.0,120.9286,121.3751,120.7539,121.3751,52863.0
2019-05-06 15:30:00,125.05,125.23,124.45,124.49,172632.0,121.3848,121.5596,120.8024,120.8412,172632.0
2019-05-07 09:30:00,124.22,125.09,123.3,124.06,36283.0,120.5792,121.4237,119.6861,120.4238,36283.0
2019-05-07 10:00:00,124.2,124.2,123.01,123.39,29946.0,120.5597,120.5597,119.4046,119.7735,29946.0
2019-05-07 10:30:00,123.47,123.54,122.9,122.98,36518.0,119.8511,119.9191,119.2978,119.3755,36518.0
2019-05-07 11:00:00,122.95,123.1,122.34,122.76,40501.0,119.3464,119.492,118.7543,119.162,40501.0
2019-05-07 11:30:00,122.82,123.11,122.62,122.83,24339.0,119.2202,119.5017,119.0261,119.2299,24339.0
2019-05-07 12:00:00,122.78,123.48,122.53,123.35,21665.0,119.1814,119.8608,118.9387,119.7347,21665.0
2019-05-07 12:30:00,123.45,123.5,122.74,122.75,21629.0,119.8317,119.8803,119.1425,119.1522,21629.0
2019-05-07 13:00:00,122.7,122.73,122.16,122.21,18623.0,119.1037,119.1328,118.5795,118.6281,18623.0
2019-05-07 13:30:00,122.15,122.78,121.95,122.61,44400.0,118.5698,119.1814,118.3757,119.0163,44400.0
2019-05-07 14:00:00,122.62,122.72,122.05,122.11,16459.0,119.0261,119.1231,118.4728,118.531,16459.0
2019-05-07 14:30:00,122.12,122.71,122.04,122.64,26517.0,118.5407,119.1134,118.4631,119.0455,26517.0
2019-05-07 15:00:00,122.68,122.68,122.33,122.51,32481.0,119.0843,119.0843,118.7446,118.9193,32481.0
2019-05-07 15:30:00,122.48,123.1,122.06,122.94,87383.0,118.8902,119.492,118.4825,119.3367,87383.0
2019-05-08 09:30:00,122.53,122.53,121.2,121.91,16897.0,118.9387,118.9387,117.6477,118.3369,16897.0
2019-05-08 10:00:00,121.94,122.55,121.54,122.22,13320.0,118.366,118.9581,117.9777,118.6378,13320.0
2019-05-08 10:30:00,122.18,122.96,121.9,122.96,20653.0,118.599,119.3561,118.3272,119.3561,20653.0
2019-05-08 11:00:00,122.91,123.17,122.42,122.98,26368.0,119.3076,119.5599,118.8319,119.3755,26368.0
2019-05-08 11:30:00,122.88,123.02,122.21,123.0,17209.0,119.2784,119.4143,118.6281,119.3949,17209.0
2019-05-08 12:00:00,122.95,123.15,122.65,123.15,17627.0,119.3464,119.5405,119.0552,119.5405,17627.0
2019-05-08 12:30:00,123.1,123.16,122.63,122.76,50451.0,119.492,119.5502,119.0358,119.162,50451.0
2019-05-08 13:00:00,122.77,123.02,122.63,122.9,16095.0,119.1717,119.4143,119.0358,119.2978,16095.0
2019-05-08 13:30:00,122.76,122.97,122.61,122.96,16737.0,119.162,119.3658,119.0163,119.3561,16737.0
2019-05-08 14:00:00,122.96,123.01,122.58,122.72,16770.0,119.3561,119.4046,118.9872,119.1231,16770.0
2019-05-08 14:30:00,122.7,122.78,122.32,122.56,17497.0,119.1037,119.1814,118.7348,118.9678,17497.0
2019-05-08 15:00:00,122.61,122.82,122.53,122.76,50312.0,119.0163,119.2202,118.9387,119.162,50312.0
2019-05-08 15:30:00,122.77,122.77,121.96,122.05,200762.0,119.1717,119.1717,118.3854,118.4728,200762.0
2019-05-09 09:30:00,121.61,123.21,121.3,122.44,43130.0,118.0457,119.5988,117.7447,118.8513,43130.0
2019-05-09 10:00:00,122.35,122.39,121.64,121.9,16394.0,118.764,118.8028,118.0748,118.3272,16394.0
2019-05-09 10:30:00,121.87,122.19,121.33,121.33,15747.0,118.298,118.6087,117.7739,117.7739,15747.0
2019-05-09 11:00:00,121.28,121.69,121.24,121.34,54704.0,117.7253,118.1233,117.6865,117.7836,54704.0
2019-05-09 11:30:00,121.46,122.35,121.44,122.08,19711.0,117.9001,118.764,117.8806,118.5019,19711.0
2019-05-09 12:00:00,122.04,122.54,121.81,122.43,30227.0,118.4631,118.9484,118.2398,118.8416,30227.0
2019-05-09 12:30:00,122.5,123.02,122.3,122.8,24659.0,118.9096,119.4143,118.7154,119.2008,24659.0
2019-05-09 13:00:00,122.81,122.97,122.47,122.63,25550.0,119.2105,119.3658,118.8805,119.0358,25550.0
2019-05-09 13:30:00,122.65,123.06,122.55,122.85,55564.0,119.0552,119.4532,118.9581,119.2493,55564.0
2019-05-09 14:00:00,122.83,123.2,122.76,123.15,82770.0,119.2299,119.5891,119.162,119.5405,82770.0
2019-05-09 14:30:00,123.15,123.34,122.53,122.69,25949.0,119.5405,119.725,118.9387,119.094,25949.0
2019-05-09 15:00:00,122.71,122.85,122.23,122.85,57623.0,119.1134,119.2493,118.6475,119.2493,57623.0
2019-05-09 15:30:00,122.87,123.15,122.79,122.93,138369.0,119.2687,119.5405,119.1911,119.327,138369.0
2019-05-10 09:30:00,123.14,123.98,122.0,122.3,20830.0,119.5308,120.3462,118.4242,118.7154,20830.0
2019-05-10 10:00:00,122.26,122.26,120.27,121.03,99362.0,118.6766,118.6766,116.7449,117.4827,99362.0
2019-05-10 10:30:00,120.88,120.89,120.0,120.49,68691.0,117.3371,117.3468,116.4828,116.9585,68691.0
2019-05-10 11:00:00,120.56,121.31,120.11,120.68,27994.0,117.0264,117.7545,116.5896,117.1429,27994.0
2019-05-10 11:30:00,120.66,121.26,120.56,121.06,21240.0,117.1235,117.7059,117.0264,117.5118,21240.0
2019-05-10 12:00:00,121.2,121.7,120.98,121.61,25637.0,117.6477,118.133,117.4341,118.0457,25637.0
2019-05-10 12:30:00,121.79,122.11,121.48,121.61,14451.0,118.2204,118.531,117.9195,118.0457,14451.0
2019-05-10 13:00:00,121.59,122.33,121.53,122.14,16605.0,118.0262,118.7446,117.968,118.5601,16605.0
2019-05-10 13:30:00,122.14,122.71,122.04,122.51,19325.0,118.5601,119.1134,118.4631,118.9193,19325.0
2019-05-10 14:00:00,122.55,122.67,122.34,122.5,26792.0,118.9581,119.0746,118.7543,118.9096,26792.0
2019-05-10 14:30:00,122.5,122.88,122.32,122.5,34973.0,118.9096,119.2784,118.7348,118.9096,34973.0
2019-05-10 15:00:00,122.5,123.39,122.47,123.29,39145.0,118.9096,119.7735,118.8805,119.6764,39145.0
2019-05-10 15:30:00,123.3,123.3,122.49,122.8,75361.0,119.6861,119.6861,118.8999,119.2008,75361.0
2019-05-13 09:30:00,120.75,121.29,120.16,120.87,20463.0,117.2109,117.735,116.6382,117.3273,20463.0
2019-05-13 10:00:00,120.82,121.02,120.34,120.89,38797.0,117.2788,117.473,116.8129,117.3468,38797.0
2019-05-13 10:30:00,120.87,121.19,120.6,121.15,40560.0,117.3273,117.638,117.0653,117.5991,40560.0
2019-05-13 11:00:00,121.19,121.63,120.9,120.95,16257.0,117.638,118.0651,117.3565,117.405,16257.0
2019-05-13 11:30:00,120.99,121.34,120.71,121.28,26056.0,117.4438,117.7836,117.172,117.7253,26056.0
2019-05-13 12:00:00,121.3,121.5,120.86,120.94,30689.0,117.7447,117.9389,117.3176,117.3953,30689.0
2019-05-13 12:30:00,120.89,121.32,120.66,120.83,26916.0,117.3468,117.7642,117.1235,117.2885,26916.0
2019-05-13 13:00:00,120.81,121.09,120.72,120.84,39930.0,117.2691,117.5409,117.1817,117.2982,39930.0
2019-05-13 13:30:00,120.82,121.48,120.82,121.43,22450.0,117.2788,117.9195,117.2788,117.8709,22450.0
2019-05-13 14:00:00,121.4,121.81,121.2,121.64,18340.0,117.8418,118.2398,117.6477,118.0748,18340.0
2019-05-13 14:30:00,121.67,122.17,121.29,121.91,23586.0,118.1039,118.5892,117.735,118.3369,23586.0
2019-05-13 15:00:00,121.96,122.17,121.44,121.51,31131.0,118.3854,118.5892,117.8806,117.9486,31131.0
2019-05-13 15:30:00,121.52,122.01,121.45,121.78,78121.0,117.9583,118.4339,117.8903,118.2107,78121.0
2019-05-14 09:30:00,122.0,122.68,121.49,122.53,45223.0,118.4242,119.0843,117.9292,118.9387,45223.0
2019-05-14 10:00:00,122.59,123.4,122.47,122.83,27425.0,118.9969,119.7832,118.8805,119.2299,27425.0
2019-05-14 10:30:00,122.77,123.3,122.77,123.0,28554.0,119.1717,119.6861,119.1717,119.3949,28554.0
2019-05-14 11:00:00,122.99,123.12,122.6,122.91,43906.0,119.3852,119.5114,119.0066,119.3076,43906.0
2019-05-14 11:30:00,122.97,123.2,122.87,122.96,17071.0,119.3658,119.5891,119.2687,119.3561,17071.0
2019-05-14 12:00:00,122.97,123.07,122.69,122.8,30327.0,119.3658,119.4629,119.094,119.2008,30327.0
2019-05-14 12:30:00,122.83,123.13,122.75,122.94,19098.0,119.2299,119.5211,119.1522,119.3367,19098.0
2019-05-14 13:00:00,123.0,123.19,122.96,123.07,13193.0,119.3949,119.5793,119.3561,119.4629,13193.0
2019-05-14 13:30:00,123.09,123.31,122.99,123.11,11061.0,119.4823,119.6958,119.3852,119.5017,11061.0
2019-05-14 14:00:00,123.14,123.26,122.97,123.24,7891.0,119.5308,119.6473,119.3658,119.6279,7891.0
2019-05-14 14:30:00,123.26,123.46,122.95,123.04,18461.0,119.6473,119.8414,119.3464,119.4337,18461.0
2019-05-14 15:00:00,123.04,123.38,122.98,123.1,23491.0,119.4337,119.7638,119.3755,119.492,23491.0
2019-05-14 15:30:00,123.09,123.09,122.42,122.54,95958.0,119.4823,119.4823,118.8319,118.9484,95958.0
2019-05-15 09:30:00,121.8,122.04,120.42,121.33,29656.0,118.2301,118.4631,116.8905,117.7739,29656.0
2019-05-15 10:00:00,121.28,122.38,120.65,122.38,18287.0,117.7253,118.7931,117.1138,118.7931,18287.0
2019-05-15 10:30:00,122.4,122.85,121.88,122.39,18461.0,118.8125,119.2493,118.3077,118.8028,18461.0
2019-05-15 11:00:00,122.35,122.61,122.08,122.39,18388.0,118.764,119.0163,118.5019,118.8028,18388.0
2019-05-15 11:30:00,122.4,122.69,122.12,122.56,10747.0,118.8125,119.094,118.5407,118.9678,10747.0
2019-05-15 12:00:00,122.52,122.62,122.25,122.29,14249.0,118.929,119.0261,118.6669,118.7057,14249.0
2019-05-15 12:30:00,122.26,122.65,122.04,122.09,18097.0,118.6766,119.0552,118.4631,118.5116,18097.0
2019-05-15 13:00:00,122.18,122.21,121.74,122.08,18232.0,118.599,118.6281,118.1718,118.5019,18232.0
2019-05-15 13:30:00,122.06,122.2,121.86,122.01,13131.0,118.4825,118.6184,118.2883,118.4339,13131.0
2019-05-15 14:00:00,122.07,122.31,122.0,122.08,16604.0,118.4922,118.7251,118.4242,118.5019,16604.0
2019-05-15 14:30:00,122.07,122.63,121.74,122.27,32965.0,118.4922,119.0358,118.1718,118.6863,32965.0
2019-05-15 15:00:00,122.27,122.28,121.88,122.05,39450.0,118.6863,118.696,118.3077,118.4728,39450.0
2019-05-15 15:30:00,122.03,122.12,121.75,121.85,75077.0,118.4533,118.5407,118.1816,118.2786,75077.0
2019-05-16 09:30:00,122.0,122.76,121.38,122.73,16374.0,118.4242,119.162,117.8224,119.1328,16374.0
2019-05-16 10:00:00,122.75,123.38,122.57,123.34,14155.0,119.1522,119.7638,118.9775,119.725,14155.0
2019-05-16 10:30:00,123.36,123.63,123.06,123.19,20809.0,119.7444,120.0065,119.4532,119.5793,20809.0
2019-05-16 11:00:00,123.16,123.6,122.96,123.01,16797.0,119.5502,119.9773,119.3561,119.4046,16797.0
2019-05-16 11:30:00,122.96,123.21,122.36,122.76,40766.0,119.3561,119.5988,118.7737,119.162,40766.0
2019-05-16 12:00:00,122.7,123.04,122.63,122.7,9440.0,119.1037,119.4337,119.0358,119.1037,9440.0
2019-05-16 12:30:00,122.73,122.86,122.59,122.59,8403.0,119.1328,119.259,118.9969,118.9969,8403.0
2019-05-16 13:00:00,122.59,122.65,122.35,122.55,11698.0,118.9969,119.0552,118.764,118.9581,11698.0
2019-05-16 13:30:00,122.52,122.52,122.11,122.22,12729.0,118.929,118.929,118.531,118.6378,12729.0
2019-05-16 14:00:00,122.22,122.61,122.09,122.4,20454.0,118.6378,119.0163,118.5116,118.8125,20454.0
2019-05-16 14:30:00,122.39,122.54,122.3,122.43,22196.0,118.8028,118.9484,118.7154,118.8416,22196.0
2019-05-16 15:00:00,122.42,122.42,121.86,122.08,14195.0,118.8319,118.8319,118.2883,118.5019,14195.0
2019-05-16 15:30:00,122.11,122.19,121.42,121.71,70521.0,118.531,118.6087,117.8612,118.1427,70521.0
2019-05-17 09:30:00,120.72,122.16,120.51,122.01,34627.0,117.1817,118.5795,116.9779,118.4339,34627.0
2019-05-17 10:00:00,121.85,122.85,121.39,122.45,26155.0,118.2786,119.2493,117.8321,118.861,26155.0
2019-05-17 10:30:00,122.37,123.23,122.13,123.11,25906.0,118.7834,119.6182,118.5504,119.5017,25906.0
2019-05-17 11:00:00,123.16,123.24,122.9,122.9,12954.0,119.5502,119.6279,119.2978,119.2978,12954.0
2019-05-17 11:30:00,122.92,122.92,122.33,122.46,15884.0,119.3173,119.3173,118.7446,118.8707,15884.0
2019-05-17 12:00:00,122.42,122.42,121.9,121.9,10124.0,118.8319,118.8319,118.3272,118.3272,10124.0
2019-05-17 12:30:00,121.9,122.59,121.86,122.39,11676.0,118.3272,118.9969,118.2883,118.8028,11676.0
2019-05-17 13:00:00,122.39,122.8,122.32,122.61,10192.0,118.8028,119.2008,118.7348,119.0163,10192.0
2019-05-17 13:30:00,122.56,122.83,122.46,122.53,10823.0,118.9678,119.2299,118.8707,118.9387,10823.0
2019-05-17 14:00:00,122.59,122.59,122.14,122.24,21021.0,118.9969,118.9969,118.5601,118.6572,21021.0
2019-05-17 14:30:00,122.18,122.6,122.11,122.56,10774.0,118.599,119.0066,118.531,118.9678,10774.0
2019-05-17 15:00:00,122.57,122.57,121.66,122.17,30288.0,118.9775,118.9775,118.0942,118.5892,30288.0
2019-05-17 15:30:00,122.11,122.26,121.89,121.9,72911.0,118.531,118.6766,118.3175,118.3272,72911.0
2019-05-20 09:30:00,121.21,122.45,120.77,122.43,18997.0,117.6574,118.861,117.2303,118.8416,18997.0
2019-05-20 10:00:00,122.43,123.09,122.31,122.66,22596.0,118.8416,119.4823,118.7251,119.0649,22596.0
2019-05-20 10:30:00,122.66,123.43,122.52,123.25,45462.0,119.0649,119.8123,118.929,119.6376,45462.0
2019-05-20 11:00:00,123.3,123.43,122.99,123.26,18423.0,119.6861,119.8123,119.3852,119.6473,18423.0
2019-05-20 11:30:00,123.38,123.44,122.91,123.22,17354.0,119.7638,119.822,119.3076,119.6085,17354.0
2019-05-20 12:00:00,123.26,123.52,123.18,123.18,11136.0,119.6473,119.8997,119.5696,119.5696,11136.0
2019-05-20 12:30:00,123.2,123.35,122.94,123.09,46255.0,119.5891,119.7347,119.3367,119.4823,46255.0
2019-05-20 13:00:00,123.03,123.45,123.03,123.43,11166.0,119.424,119.8317,119.424,119.8123,11166.0
2019-05-20 13:30:00,123.4,123.51,123.22,123.32,13685.0,119.7832,119.89,119.6085,119.7055,13685.0
2019-05-20 14:00:00,123.5,123.5,123.26,123.37,13423.0,119.8803,119.8803,119.6473,119.7541,13423.0
2019-05-20 14:30:00,123.37,123.44,123.04,123.1,18441.0,119.7541,119.822,119.4337,119.492,18441.0
2019-05-20 15:00:00,123.11,123.24,122.91,123.21,33257.0,119.5017,119.6279,119.3076,119.5988,33257.0
2019-05-20 15:30:00,123.21,123.5,123.13,123.25,52798.0,119.5988,119.8803,119.5211,119.6376,52798.0
2019-05-21 09:30:00,123.4,124.87,123.15,124.59,51341.0,119.7832,121.2101,119.5405,120.9383,51341.0
2019-05-21 10:00:00,124.5,125.53,124.42,125.2,25567.0,120.851,121.8508,120.7733,121.5304,25567.0
2019-05-21 10:30:00,125.22,125.84,124.94,125.81,17882.0,121.5499,122.1517,121.2781,122.1226,17882.0
2019-05-21 11:00:00,125.8,125.8,124.68,124.68,38577.0,122.1129,122.1129,121.0257,121.0257,38577.0
2019-05-21 11:30:00,124.68,125.15,124.6,124.77,21679.0,121.0257,121.4819,120.948,121.113,21679.0
2019-05-21 12:00:00,124.82,125.05,124.71,124.91,14451.0,121.1616,121.3848,121.0548,121.2489,14451.0
2019-05-21 12:30:00,124.93,125.06,124.83,125.0,25091.0,121.2684,121.3945,121.1713,121.3363,25091.0
2019-05-21 13:00:00,125.0,125.04,124.77,124.78,15395.0,121.3363,121.3751,121.113,121.1227,15395.0
2019-05-21 13:30:00,124.72,124.99,124.72,124.9,22540.0,121.0645,121.3266,121.0645,121.2392,22540.0
2019-05-21 14:00:00,124.9,125.1,124.78,125.08,26077.0,121.2392,121.4334,121.1227,121.414,26077.0
2019-05-21 14:30:00,125.08,125.08,124.85,124.93,19217.0,121.414,121.414,121.1907,121.2684,19217.0
2019-05-21 15:00:00,124.93,125.0,124.89,124.98,33376.0,121.2684,121.3363,121.2295,121.3169,33376.0
2019-05-21 15:30:00,124.97,125.25,124.73,124.82,83737.0,121.3072,121.579,121.0742,121.1616,83737.0
2019-05-22 09:30:00,124.56,124.66,124.09,124.61,6511.0,120.9092,121.0063,120.453,120.9577,6511.0
2019-05-22 10:00:00,124.52,125.0,124.16,124.97,19558.0,120.8704,121.3363,120.5209,121.3072,19558.0
2019-05-22 10:30:00,124.97,125.11,124.67,125.0,46138.0,121.3072,121.4431,121.016,121.3363,46138.0
2019-05-22 11:00:00,125.0,125.04,124.63,125.0,25034.0,121.3363,121.3751,120.9771,121.3363,25034.0
2019-05-22 11:30:00,125.03,125.06,124.71,124.84,13069.0,121.3654,121.3945,121.0548,121.181,13069.0
2019-05-22 12:00:00,124.87,124.9,124.67,124.79,10074.0,121.2101,121.2392,121.016,121.1325,10074.0
2019-05-22 12:30:00,124.79,124.92,124.71,124.71,13304.0,121.1325,121.2586,121.0548,121.0548,13304.0
2019-05-22 13:00:00,124.74,125.0,124.57,124.97,15543.0,121.0839,121.3363,120.9189,121.3072,15543.0
2019-05-22 13:30:00,124.97,124.97,124.78,124.84,9844.0,121.3072,121.3072,121.1227,121.181,9844.0
2019-05-22 14:00:00,124.78,124.92,124.62,124.88,14148.0,121.1227,121.2586,120.9674,121.2198,14148.0
2019-05-22 14:30:00,124.83,125.02,124.74,124.99,24516.0,121.1713,121.3557,121.0839,121.3266,24516.0
2019-05-22 15:00:00,124.97,125.54,124.96,125.49,23910.0,121.3072,121.8605,121.2975,121.8119,23910.0
2019-05-22 15:30:00,125.47,125.56,125.14,125.43,90351.0,121.7925,121.8799,121.4722,121.7537,90351.0
2019-05-23 09:30:00,124.67,124.78,122.18,122.68,50413.0,121.016,121.1227,118.599,119.0843,50413.0
2019-05-23 10:00:00,122.68,122.84,122.17,122.65,45573.0,119.0843,119.2396,118.5892,119.0552,45573.0
2019-05-23 10:30:00,122.6,123.33,122.6,122.84,21651.0,119.0066,119.7152,119.0066,119.2396,21651.0
2019-05-23 11:00:00,122.78,123.04,122.62,122.93,22479.0,119.1814,119.4337,119.0261,119.327,22479.0
2019-05-23 11:30:00,122.93,123.03,122.4,122.41,22473.0,119.327,119.424,118.8125,118.8222,22473.0
2019-05-23 12:00:00,122.46,122.74,122.16,122.26,17892.0,118.8707,119.1425,118.5795,118.6766,17892.0
2019-05-23 12:30:00,122.3,122.44,122.19,122.36,16437.0,118.7154,118.8513,118.6087,118.7737,16437.0
2019-05-23 13:00:00,122.3,122.81,122.21,122.73,17198.0,118.7154,119.2105,118.6281,119.1328,17198.0
2019-05-23 13:30:00,122.68,122.73,122.18,122.35,13070.0,119.0843,119.1328,118.599,118.764,13070.0
2019-05-23 14:00:00,122.37,122.49,122.04,122.32,17819.0,118.7834,118.8999,118.4631,118.7348,17819.0
2019-05-23 14:30:00,122.33,122.48,122.07,122.07,27173.0,118.7446,118.8902,118.4922,118.4922,27173.0
2019-05-23 15:00:00,122.09,122.6,121.91,122.53,35477.0,118.5116,119.0066,118.3369,118.9387,35477.0
2019-05-23 15:30:00,122.47,123.08,122.3,122.93,114860.0,118.8805,119.4726,118.7154,119.327,114860.0
2019-05-24 09:30:00,122.44,122.94,122.08,122.19,63417.0,118.8513,119.3367,118.5019,118.6087,63417.0
2019-05-24 10:00:00,122.19,123.08,122.19,122.94,25343.0,118.6087,119.4726,118.6087,119.3367,25343.0
2019-05-24 10:30:00,122.99,123.33,122.6,122.66,37336.0,119.3852,119.7152,119.0066,119.0649,37336.0
2019-05-24 11:00:00,122.67,123.08,122.54,122.97,24924.0,119.0746,119.4726,118.9484,119.3658,24924.0
2019-05-24 11:30:00,123.01,123.22,122.87,123.07,14421.0,119.4046,119.6085,119.2687,119.4629,14421.0
2019-05-24 12:00:00,123.07,123.71,123.06,123.6,18745.0,119.4629,120.0841,119.4532,119.9773,18745.0
2019-05-24 12:30:00,123.62,123.76,123.34,123.37,9224.0,119.9967,120.1326,119.725,119.7541,9224.0
2019-05-24 13:00:00,123.49,123.52,123.15,123.22,12821.0,119.8706,119.8997,119.5405,119.6085,12821.0
2019-05-24 13:30:00,123.27,123.48,123.22,123.29,10619.0,119.657,119.8608,119.6085,119.6764,10619.0
2019-05-24 14:00:00,123.32,123.53,123.31,123.41,11702.0,119.7055,119.9094,119.6958,119.7929,11702.0
2019-05-24 14:30:00,123.42,123.45,123.27,123.44,14762.0,119.8026,119.8317,119.657,119.822,14762.0
2019-05-24 15:00:00,123.45,123.64,123.44,123.58,20341.0,119.8317,120.0162,119.822,119.9579,20341.0
2019-05-24 15:30:00,123.58,123.58,123.0,123.09,72586.0,119.9579,119.9579,119.3949,119.4823,72586.0
2019-05-28 09:30:00,122.83,123.88,122.6,123.35,32080.0,119.2299,120.2491,119.0066,119.7347,32080.0
2019-05-28 10:00:00,123.35,123.46,122.66,122.78,20687.0,119.7347,119.8414,119.0649,119.1814,20687.0
2019-05-28 10:30:00,122.84,123.2,122.7,123.0,16147.0,119.2396,119.5891,119.1037,119.3949,16147.0
2019-05-28 11:00:00,123.0,123.53,123.0,123.25,12550.0,119.3949,119.9094,119.3949,119.6376,12550.0
2019-05-28 11:30:00,123.25,123.64,123.11,123.56,11156.0,119.6376,120.0162,119.5017,119.9385,11156.0
2019-05-28 12:00:00,123.48,123.75,123.39,123.69,8307.0,119.8608,120.1229,119.7735,120.0647,8307.0
2019-05-28 12:30:00,123.66,123.71,123.23,123.36,10829.0,120.0356,120.0841,119.6182,119.7444,10829.0
2019-05-28 13:00:00,123.42,123.55,123.26,123.3,10837.0,119.8026,119.9288,119.6473,119.6861,10837.0
2019-05-28 13:30:00,123.29,123.35,123.2,123.2,10080.0,119.6764,119.7347,119.5891,119.5891,10080.0
2019-05-28 14:00:00,123.15,123.22,123.0,123.17,16803.0,119.5405,119.6085,119.3949,119.5599,16803.0
2019-05-28 14:30:00,123.12,123.43,123.09,123.17,19793.0,119.5114,119.8123,119.4823,119.5599,19793.0
2019-05-28 15:00:00,123.14,123.27,123.0,123.01,24803.0,119.5308,119.657,119.3949,119.4046,24803.0
2019-05-28 15:30:00,123.03,123.08,122.44,122.47,77312.0,119.424,119.4726,118.8513,118.8805,77312.0
2019-05-29 09:30:00,121.98,121.98,120.33,121.01,55542.0,118.4048,118.4048,116.8032,117.4632,55542.0
2019-05-29 10:00:00,120.94,121.38,120.67,121.25,25955.0,117.3953,117.8224,117.1332,117.6962,25955.0
2019-05-29 10:30:00,121.16,121.52,120.8,120.97,35006.0,117.6088,117.9583,117.2594,117.4244,35006.0
2019-05-29 11:00:00,120.93,121.24,120.33,120.41,25029.0,117.3856,117.6865,116.8032,116.8808,25029.0
2019-05-29 11:30:00,120.38,120.51,119.3,119.56,40461.0,116.8517,116.9779,115.8034,116.0557,40461.0
2019-05-29 12:00:00,119.48,120.08,119.44,119.97,29283.0,115.9781,116.5605,115.9393,116.4537,29283.0
2019-05-29 12:30:00,119.91,120.04,119.53,119.65,17870.0,116.3955,116.5217,116.0266,116.1431,17870.0
2019-05-29 13:00:00,119.63,120.12,119.54,119.73,18877.0,116.1237,116.5993,116.0363,116.2208,18877.0
2019-05-29 13:30:00,119.78,120.0,119.69,119.8,16167.0,116.2693,116.4828,116.1819,116.2887,16167.0
2019-05-29 14:00:00,119.81,119.85,119.48,119.58,13465.0,116.2984,116.3372,115.9781,116.0752,13465.0
2019-05-29 14:30:00,119.55,119.61,119.26,119.53,31434.0,116.046,116.1043,115.7645,116.0266,31434.0
2019-05-29 15:00:00,119.56,119.69,119.34,119.65,32443.0,116.0557,116.1819,115.8422,116.1431,32443.0
2019-05-29 15:30:00,119.62,119.96,119.4,119.54,97155.0,116.114,116.444,115.9004,116.0363,97155.0
2019-05-30 09:30:00,119.63,120.58,119.03,120.31,31679.0,116.1237,117.0458,115.5413,116.7838,31679.0
2019-05-30 10:00:00,120.31,120.88,120.31,120.81,27386.0,116.7838,117.3371,116.7838,117.2691,27386.0
2019-05-30 10:30:00,120.83,120.86,119.92,119.97,33985.0,117.2885,117.3176,116.4052,116.4537,33985.0
2019-05-30 11:00:00,120.0,120.0,119.51,119.57,16061.0,116.4828,116.4828,116.0072,116.0655,16061.0
2019-05-30 11:30:00,119.6,120.11,119.37,120.04,16088.0,116.0946,116.5896,115.8713,116.5217,16088.0
2019-05-30 12:00:00,120.06,120.26,119.81,120.12,14497.0,116.5411,116.7352,116.2984,116.5993,14497.0
2019-05-30 12:30:00,120.09,120.29,119.95,120.01,17534.0,116.5702,116.7643,116.4343,116.4926,17534.0
2019-05-30 13:00:00,119.98,120.0,119.68,119.83,16858.0,116.4634,116.4828,116.1722,116.3178,16858.0
2019-05-30 13:30:00,119.83,120.0,119.59,119.97,11484.0,116.3178,116.4828,116.0849,116.4537,11484.0
2019-05-30 14:00:00,119.94,120.02,119.5,119.61,14835.0,116.4246,116.5023,115.9975,116.1043,14835.0
2019-05-30 14:30:00,119.58,119.73,119.26,119.68,16173.0,116.0752,116.2208,115.7645,116.1722,16173.0
2019-05-30 15:00:00,119.64,120.05,119.38,119.98,24150.0,116.1334,116.5314,115.881,116.4634,24150.0
2019-05-30 15:30:00,119.93,120.34,119.89,120.1,63966.0,116.4149,116.8129,116.3761,116.5799,63966.0
2019-05-31 09:30:00,119.35,119.58,118.53,118.75,13336.0,115.9488,116.1723,115.1522,115.3659,13336.0
2019-05-31 10:00:00,118.86,118.87,117.77,118.64,26617.0,115.4728,115.4825,114.4138,115.259,26617.0
2019-05-31 10:30:00,118.64,119.35,118.54,119.34,23883.0,115.259,115.9488,115.1619,115.9391,23883.0
2019-05-31 11:00:00,119.34,119.76,119.28,119.76,19452.0,115.9391,116.3471,115.8808,116.3471,19452.0
2019-05-31 11:30:00,119.84,120.05,119.59,120.04,32650.0,116.4248,116.6289,116.182,116.6191,32650.0
2019-05-31 12:00:00,120.04,120.15,119.83,119.9,12108.0,116.6191,116.726,116.4151,116.4831,12108.0
2019-05-31 12:30:00,119.84,120.09,119.5,119.62,16017.0,116.4248,116.6677,116.0945,116.2111,16017.0
2019-05-31 13:00:00,119.67,120.23,119.66,120.23,11618.0,116.2597,116.8037,116.25,116.8037,11618.0
2019-05-31 13:30:00,120.22,120.27,119.75,119.95,16659.0,116.794,116.8426,116.3374,116.5317,16659.0
2019-05-31 14:00:00,119.97,119.99,119.55,119.69,15257.0,116.5511,116.5706,116.1431,116.2791,15257.0
2019-05-31 14:30:00,119.69,120.07,119.55,119.94,21785.0,116.2791,116.6483,116.1431,116.522,21785.0
2019-05-31 15:00:00,119.95,120.05,119.63,119.8,38509.0,116.5317,116.6289,116.2208,116.386,38509.0
2019-05-31 15:30:00,119.77,119.77,119.42,119.55,79338.0,116.3568,116.3568,116.0168,116.1431,79338.0
2019-06-03 09:30:00,119.55,121.04,119.15,120.67,25540.0,116.1431,117.5906,115.7545,117.2312,25540.0
2019-06-03 10:00:00,120.65,121.03,120.49,120.91,28654.0,117.2118,117.5809,117.0563,117.4643,28654.0
2019-06-03 10:30:00,120.9,121.55,120.72,121.26,24667.0,117.4546,118.0861,117.2798,117.8044,24667.0
2019-06-03 11:00:00,121.31,121.31,120.89,120.9,20903.0,117.8529,117.8529,117.4449,117.4546,20903.0
2019-06-03 11:30:00,121.02,121.39,120.98,121.1,26678.0,117.5712,117.9307,117.5324,117.6489,26678.0
2019-06-03 12:00:00,121.08,121.19,120.76,120.93,41056.0,117.6295,117.7364,117.3186,117.4838,41056.0
2019-06-03 12:30:00,120.9,121.11,120.65,120.77,18505.0,117.4546,117.6586,117.2118,117.3283,18505.0
2019-06-03 13:00:00,120.75,121.64,120.65,121.19,15878.0,117.3089,118.1735,117.2118,117.7364,15878.0
2019-06-03 13:30:00,121.13,121.6,120.85,121.5,19964.0,117.6781,118.1347,117.4061,118.0375,19964.0
2019-06-03 14:00:00,121.5,121.79,121.47,121.66,14580.0,118.0375,118.3193,118.0084,118.193,14580.0
2019-06-03 14:30:00,121.7,121.7,121.24,121.29,20349.0,118.2318,118.2318,117.7849,117.8335,20349.0
2019-06-03 15:00:00,121.33,121.49,121.0,121.18,33063.0,117.8724,118.0278,117.5518,117.7267,33063.0
2019-06-03 15:30:00,121.15,121.68,120.98,121.44,60005.0,117.6975,118.2124,117.5324,117.9792,60005.0
2019-06-04 09:30:00,122.55,124.25,122.55,124.0,34911.0,119.0576,120.7092,119.0576,120.4663,34911.0
2019-06-04 10:00:00,123.89,123.9,122.73,122.86,22707.0,120.3594,120.3691,119.2325,119.3588,22707.0
2019-06-04 10:30:00,122.82,122.94,121.92,122.64,29395.0,119.3199,119.4365,118.4456,119.145,29395.0
2019-06-04 11:00:00,122.58,123.19,122.41,122.41,42395.0,119.0868,119.6794,118.9216,118.9216,42395.0
2019-06-04 11:30:00,122.46,122.85,122.24,122.65,41401.0,118.9702,119.3491,118.7564,119.1548,41401.0
2019-06-04 12:00:00,122.61,122.85,122.5,122.67,28702.0,119.1159,119.3491,119.009,119.1742,28702.0
2019-06-04 12:30:00,122.64,122.89,122.49,122.53,30053.0,119.145,119.3879,118.9993,119.0382,30053.0
2019-06-04 13:00:00,122.5,122.68,122.47,122.62,26969.0,119.009,119.1839,118.9799,119.1256,26969.0
2019-06-04 13:30:00,122.64,122.73,122.49,122.65,20218.0,119.145,119.2325,118.9993,119.1548,20218.0
2019-06-04 14:00:00,122.67,122.68,122.5,122.57,28593.0,119.1742,119.1839,119.009,119.077,28593.0
2019-06-04 14:30:00,122.55,122.61,122.38,122.47,41516.0,119.0576,119.1159,118.8925,118.9799,41516.0
2019-06-04 15:00:00,122.49,122.64,122.38,122.59,37597.0,118.9993,119.145,118.8925,119.0965,37597.0
2019-06-04 15:30:00,122.58,122.67,122.25,122.37,109739.0,119.0868,119.1742,118.7662,118.8827,109739.0
2019-06-05 09:30:00,123.19,123.19,121.18,121.8,26718.0,119.6794,119.6794,117.7267,118.329,26718.0
2019-06-05 10:00:00,121.55,121.55,120.61,120.91,16874.0,118.0861,118.0861,117.1729,117.4643,16874.0
2019-06-05 10:30:00,120.86,120.95,120.33,120.67,18964.0,117.4158,117.5032,116.9009,117.2312,18964.0
2019-06-05 11:00:00,120.69,121.22,120.5,121.09,19896.0,117.2506,117.7655,117.066,117.6392,19896.0
2019-06-05 11:30:00,121.14,121.67,121.11,121.5,45753.0,117.6878,118.2027,117.6586,118.0375,45753.0
2019-06-05 12:00:00,121.49,121.92,121.29,121.92,29045.0,118.0278,118.4456,117.8335,118.4456,29045.0
2019-06-05 12:30:00,121.92,122.12,121.56,121.56,34578.0,118.4456,118.6399,118.0958,118.0958,34578.0
2019-06-05 13:00:00,121.56,121.83,121.42,121.5,90893.0,118.0958,118.3581,117.9598,118.0375,90893.0
2019-06-05 13:30:00,121.58,122.06,121.47,121.85,55227.0,118.1153,118.5816,118.0084,118.3776,55227.0
2019-06-05 14:00:00,121.84,122.06,121.67,121.9,19546.0,118.3678,118.5816,118.2027,118.4261,19546.0
2019-06-05 14:30:00,121.9,121.98,121.49,121.51,43353.0,118.4261,118.5039,118.0278,118.0472,43353.0
2019-06-05 15:00:00,121.54,121.99,121.49,121.88,34513.0,118.0764,118.5136,118.0278,118.4067,34513.0
2019-06-05 15:30:00,121.88,122.04,121.3,121.4,136014.0,118.4067,118.5621,117.8432,117.9404,136014.0
2019-06-06 09:30:00,121.51,122.24,121.51,121.99,22965.0,118.0472,118.7564,118.0472,118.5136,22965.0
2019-06-06 10:00:00,121.99,122.01,121.66,121.79,61319.0,118.5136,118.533,118.193,118.3193,61319.0
2019-06-06 10:30:00,121.84,121.93,121.61,121.87,73021.0,118.3678,118.4553,118.1444,118.397,73021.0
2019-06-06 11:00:00,121.87,121.9,121.1,121.74,95485.0,118.397,118.4261,117.6489,118.2707,95485.0
2019-06-06 11:30:00,121.71,121.74,120.8,120.88,24758.0,118.2416,118.2707,117.3575,117.4352,24758.0
2019-06-06 12:00:00,120.88,121.33,120.82,121.28,19669.0,117.4352,117.8724,117.3769,117.8238,19669.0
2019-06-06 12:30:00,121.29,121.58,121.27,121.49,20251.0,117.8335,118.1153,117.8141,118.0278,20251.0
2019-06-06 13:00:00,121.5,121.7,121.19,121.21,54194.0,118.0375,118.2318,117.7364,117.7558,54194.0
2019-06-06 13:30:00,121.28,121.28,120.92,121.02,66207.0,117.8238,117.8238,117.4741,117.5712,66207.0
2019-06-06 14:00:00,121.03,121.15,120.94,121.12,62952.0,117.5809,117.6975,117.4935,117.6684,62952.0
2019-06-06 14:30:00,121.13,121.54,121.07,121.47,145001.0,117.6781,118.0764,117.6198,118.0084,145001.0
2019-06-06 15:00:00,121.47,121.52,121.17,121.39,104581.0,118.0084,118.057,117.7169,117.9307,104581.0
2019-06-06 15:30:00,121.37,121.63,121.0,121.15,182364.0,117.9112,118.1638,117.5518,117.6975,182364.0
2019-06-07 09:30:00,121.51,121.82,120.94,121.25,33676.0,118.0472,118.3484,117.4935,117.7947,33676.0
2019-06-07 10:00:00,121.38,121.9,121.27,121.47,64031.0,117.921,118.4261,117.8141,118.0084,64031.0
2019-06-07 10:30:00,121.51,122.96,121.36,122.8,164804.0,118.0472,119.4559,117.9015,119.3005,164804.0
2019-06-07 11:00:00,122.79,123.33,122.7,122.9,38330.0,119.2908,119.8154,119.2033,119.3976,38330.0
2019-06-07 11:30:00,122.9,122.93,122.5,122.58,25120.0,119.3976,119.4268,119.009,119.0868,25120.0
2019-06-07 12:00:00,122.59,122.78,122.5,122.72,28073.0,119.0965,119.2811,119.009,119.2228,28073.0
2019-06-07 12:30:00,122.72,123.28,122.72,123.05,71047.0,119.2228,119.7668,119.2228,119.5434,71047.0
2019-06-07 13:00:00,123.06,123.09,122.84,122.86,14345.0,119.5531,119.5822,119.3393,119.3588,14345.0
2019-06-07 13:30:00,122.87,123.07,122.69,122.97,11887.0,119.3685,119.5628,119.1936,119.4656,11887.0
2019-06-07 14:00:00,122.95,123.1,122.82,122.91,12593.0,119.4462,119.5919,119.3199,119.4074,12593.0
2019-06-07 14:30:00,122.92,123.3,122.84,122.94,30061.0,119.4171,119.7862,119.3393,119.4365,30061.0
2019-06-07 15:00:00,122.94,123.13,122.79,123.13,28921.0,119.4365,119.6211,119.2908,119.6211,28921.0
2019-06-07 15:30:00,123.12,123.82,123.04,123.72,116329.0,119.6114,120.2914,119.5336,120.1943,116329.0
2019-06-10 09:30:00,124.35,124.4,123.94,124.33,27350.0,120.8063,120.8549,120.408,120.7869,27350.0
2019-06-10 10:00:00,124.31,124.6,123.84,124.07,19968.0,120.7675,121.0492,120.3109,120.5343,19968.0
2019-06-10 10:30:00,124.13,124.58,123.95,124.58,9955.0,120.5926,121.0298,120.4177,121.0298,9955.0
2019-06-10 11:00:00,124.52,124.54,123.88,123.88,9951.0,120.9715,120.9909,120.3497,120.3497,9951.0
2019-06-10 11:30:00,123.9,124.32,123.75,124.25,8218.0,120.3691,120.7772,120.2234,120.7092,8218.0
2019-06-10 12:00:00,124.31,124.74,124.17,124.72,15046.0,120.7675,121.1852,120.6314,121.1658,15046.0
2019-06-10 12:30:00,124.76,125.05,124.6,124.88,17252.0,121.2046,121.4864,121.0492,121.3212,17252.0
2019-06-10 13:00:00,124.85,125.05,124.62,124.66,24138.0,121.2921,121.4864,121.0686,121.1075,24138.0
2019-06-10 13:30:00,124.68,124.84,124.18,124.34,12899.0,121.1269,121.2824,120.6412,120.7966,12899.0
2019-06-10 14:00:00,124.34,124.34,123.78,123.92,27293.0,120.7966,120.7966,120.2526,120.3886,27293.0
2019-06-10 14:30:00,123.88,123.98,123.78,123.97,11015.0,120.3497,120.4469,120.2526,120.4371,11015.0
2019-06-10 15:00:00,123.88,124.13,123.65,123.72,18013.0,120.3497,120.5926,120.1263,120.1943,18013.0
2019-06-10 15:30:00,123.7,124.01,123.56,123.61,70645.0,120.1748,120.476,120.0388,120.0874,70645.0
2019-06-11 09:30:00,124.17,124.17,122.7,123.36,35510.0,120.6314,120.6314,119.2033,119.8445,35510.0
2019-06-11 10:00:00,123.34,123.36,121.47,122.07,17423.0,119.8251,119.8445,118.0084,118.5913,17423.0
2019-06-11 10:30:00,122.27,122.63,121.63,122.44,32450.0,118.7856,119.1353,118.1638,118.9507,32450.0
2019-06-11 11:00:00,122.51,122.87,122.29,122.41,18188.0,119.0188,119.3685,118.805,118.9216,18188.0
2019-06-11 11:30:00,122.36,122.74,122.35,122.5,13819.0,118.873,119.2422,118.8633,119.009,13819.0
2019-06-11 12:00:00,122.5,122.79,122.18,122.79,16412.0,119.009,119.2908,118.6982,119.2908,16412.0
2019-06-11 12:30:00,122.79,122.93,122.33,122.48,15797.0,119.2908,119.4268,118.8439,118.9896,15797.0
2019-06-11 13:00:00,122.45,122.82,122.34,122.73,11015.0,118.9605,119.3199,118.8536,119.2325,11015.0
2019-06-11 13:30:00,122.72,122.89,122.58,122.76,11404.0,119.2228,119.3879,119.0868,119.2616,11404.0
2019-06-11 14:00:00,122.74,123.02,122.74,122.97,13833.0,119.2422,119.5142,119.2422,119.4656,13833.0
2019-06-11 14:30:00,122.94,123.13,122.75,123.11,14488.0,119.4365,119.6211,119.2519,119.6017,14488.0
2019-06-11 15:00:00,123.09,123.27,122.89,123.14,25112.0,119.5822,119.7571,119.3879,119.6308,25112.0
2019-06-11 15:30:00,123.11,123.11,122.59,123.0,72707.0,119.6017,119.6017,119.0965,119.4948,72707.0
2019-06-12 09:30:00,122.97,122.97,121.77,121.77,15353.0,119.4656,119.4656,118.2998,118.2998,15353.0
2019-06-12 10:00:00,121.73,122.4,121.72,122.03,25973.0,118.261,118.9119,118.2513,118.5524,25973.0
2019-06-12 10:30:00,122.03,122.53,121.95,122.32,10293.0,118.5524,119.0382,118.4747,118.8342,10293.0
2019-06-12 11:00:00,122.17,122.23,121.99,122.21,8365.0,118.6884,118.7467,118.5136,118.7273,8365.0
2019-06-12 11:30:00,122.24,122.46,122.16,122.46,13883.0,118.7564,118.9702,118.6787,118.9702,13883.0
2019-06-12 12:00:00,122.46,122.99,122.46,122.95,8525.0,118.9702,119.4851,118.9702,119.4462,8525.0
2019-06-12 12:30:00,122.89,122.95,122.71,122.87,9420.0,119.3879,119.4462,119.2131,119.3685,9420.0
2019-06-12 13:00:00,122.91,123.11,122.7,122.75,5964.0,119.4074,119.6017,119.2033,119.2519,5964.0
2019-06-12 13:30:00,122.74,122.91,122.59,122.8,6791.0,119.2422,119.4074,119.0965,119.3005,6791.0
2019-06-12 14:00:00,122.84,123.03,122.71,123.02,11334.0,119.3393,119.5239,119.2131,119.5142,11334.0
2019-06-12 14:30:00,123.04,123.07,122.88,122.94,13114.0,119.5336,119.5628,119.3782,119.4365,13114.0
2019-06-12 15:00:00,122.95,123.24,122.9,123.16,24860.0,119.4462,119.7279,119.3976,119.6502,24860.0
2019-06-12 15:30:00,123.15,123.96,123.1,123.93,137719.0,119.6405,120.4274,119.5919,120.3983,137719.0
2019-06-13 09:30:00,123.79,123.97,122.77,123.55,14765.0,120.2623,120.4371,119.2713,120.0291,14765.0
2019-06-13 10:00:00,123.26,123.65,122.97,123.65,11278.0,119.7474,120.1263,119.4656,120.1263,11278.0
2019-06-13 10:30:00,123.76,123.81,123.25,123.25,6406.0,120.2331,120.2817,119.7377,119.7377,6406.0
2019-06-13 11:00:00,123.31,123.67,123.31,123.6,7200.0,119.796,120.1457,119.796,120.0777,7200.0
2019-06-13 11:30:00,123.57,123.67,123.39,123.49,12410.0,120.0485,120.1457,119.8737,119.9708,12410.0
2019-06-13 12:00:00,123.48,124.02,123.48,123.89,8686.0,119.9611,120.4857,119.9611,120.3594,8686.0
2019-06-13 12:30:00,123.94,124.38,123.75,124.38,9759.0,120.408,120.8355,120.2234,120.8355,9759.0
2019-06-13 13:00:00,124.4,124.44,124.05,124.12,4634.0,120.8549,120.8938,120.5149,120.5829,4634.0
2019-06-13 13:30:00,124.08,124.08,123.6,123.6,20724.0,120.544,120.544,120.0777,120.0777,20724.0
2019-06-13 14:00:00,123.54,123.62,123.43,123.52,7523.0,120.0194,120.0971,119.9125,120.0,7523.0
2019-06-13 14:30:00,123.48,123.63,123.32,123.39,10939.0,119.9611,120.1068,119.8057,119.8737,10939.0
2019-06-13 15:00:00,123.32,123.39,123.19,123.33,24849.0,119.8057,119.8737,119.6794,119.8154,24849.0
2019-06-13 15:30:00,123.33,124.03,123.26,123.94,58347.0,119.8154,120.4954,119.7474,120.408,58347.0
2019-06-14 09:30:00,124.04,124.57,123.36,124.55,23086.0,120.5052,121.02,119.8445,121.0006,23086.0
2019-06-14 10:00:00,124.42,124.5,123.74,124.22,10401.0,120.8743,120.952,120.2137,120.68,10401.0
2019-06-14 10:30:00,124.19,124.22,123.8,123.96,9458.0,120.6509,120.68,120.272,120.4274,9458.0
2019-06-14 11:00:00,124.01,124.09,123.33,123.46,9323.0,120.476,120.5537,119.8154,119.9417,9323.0
2019-06-14 11:30:00,123.46,123.86,123.45,123.83,40439.0,119.9417,120.3303,119.932,120.3011,40439.0
2019-06-14 12:00:00,123.8,123.95,123.59,123.59,5373.0,120.272,120.4177,120.068,120.068,5373.0
2019-06-14 12:30:00,123.59,123.8,123.37,123.54,11068.0,120.068,120.272,119.8542,120.0194,11068.0
2019-06-14 13:00:00,123.45,123.67,123.43,123.45,11169.0,119.932,120.1457,119.9125,119.932,11169.0
2019-06-14 13:30:00,123.49,123.54,123.31,123.41,6835.0,119.9708,120.0194,119.796,119.8931,6835.0
2019-06-14 14:00:00,123.37,123.42,123.23,123.35,13405.0,119.8542,119.9028,119.7182,119.8348,13405.0
2019-06-14 14:30:00,123.37,123.43,122.92,123.0,36624.0,119.8542,119.9125,119.4171,119.4948,36624.0
2019-06-14 15:00:00,123.02,123.54,123.02,123.43,15118.0,119.5142,120.0194,119.5142,119.9125,15118.0
2019-06-14 15:30:00,123.4,123.47,122.74,122.74,62626.0,119.8834,119.9514,119.2422,119.2422,62626.0
2019-06-17 09:30:00,123.34,123.34,122.18,122.74,12779.0,119.8251,119.8251,118.6982,119.2422,12779.0
2019-06-17 10:00:00,122.74,123.0,122.67,122.95,10080.0,119.2422,119.4948,119.1742,119.4462,10080.0
2019-06-17 10:30:00,122.97,123.03,122.67,122.69,28078.0,119.4656,119.5239,119.1742,119.1936,28078.0
2019-06-17 11:00:00,122.65,123.09,122.64,123.07,24572.0,119.1548,119.5822,119.145,119.5628,24572.0
2019-06-17 11:30:00,123.02,123.19,122.92,123.11,28230.0,119.5142,119.6794,119.4171,119.6017,28230.0
2019-06-17 12:00:00,123.08,123.4,123.07,123.21,13101.0,119.5725,119.8834,119.5628,119.6988,13101.0
2019-06-17 12:30:00,123.31,123.51,123.13,123.15,9815.0,119.796,119.9903,119.6211,119.6405,9815.0
2019-06-17 13:00:00,123.13,123.39,123.12,123.21,9946.0,119.6211,119.8737,119.6114,119.6988,9946.0
2019-06-17 13:30:00,123.19,123.32,123.11,123.26,8919.0,119.6794,119.8057,119.6017,119.7474,8919.0
2019-06-17 14:00:00,123.27,123.45,123.19,123.26,10715.0,119.7571,119.932,119.6794,119.7474,10715.0
2019-06-17 14:30:00,123.24,123.48,123.13,123.34,17075.0,119.7279,119.9611,119.6211,119.8251,17075.0
2019-06-17 15:00:00,123.33,123.37,123.16,123.28,18773.0,119.8154,119.8542,119.6502,119.7668,18773.0
2019-06-17 15:30:00,123.27,123.45,123.11,123.4,100929.0,119.7571,119.932,119.6017,119.8834,100929.0
2019-06-18 09:30:00,123.78,125.13,122.71,124.92,41682.0,120.2526,121.5641,119.2131,121.3601,41682.0
2019-06-18 10:00:00,124.87,124.87,123.78,124.16,18310.0,121.3115,121.3115,120.2526,120.6217,18310.0
2019-06-18 10:30:00,124.24,124.88,124.19,124.87,13127.0,120.6995,121.3212,120.6509,121.3115,13127.0
2019-06-18 11:00:00,124.83,124.97,124.47,124.62,15772.0,121.2726,121.4086,120.9229,121.0686,15772.0
2019-06-18 11:30:00,124.56,124.77,124.29,124.39,9834.0,121.0103,121.2143,120.748,120.8452,9834.0
2019-06-18 12:00:00,124.44,124.6,124.35,124.59,3577.0,120.8938,121.0492,120.8063,121.0395,3577.0
2019-06-18 12:30:00,124.55,124.55,124.28,124.37,5488.0,121.0006,121.0006,120.7383,120.8257,5488.0
2019-06-18 13:00:00,124.3,124.31,124.08,124.24,3852.0,120.7577,120.7675,120.544,120.6995,3852.0
2019-06-18 13:30:00,124.27,124.44,124.22,124.22,5052.0,120.7286,120.8938,120.68,120.68,5052.0
2019-06-18 14:00:00,124.28,124.38,124.04,124.14,9140.0,120.7383,120.8355,120.5052,120.6023,9140.0
2019-06-18 14:30:00,124.16,124.25,123.97,124.1,19244.0,120.6217,120.7092,120.4371,120.5634,19244.0
2019-06-18 15:00:00,124.09,124.11,123.82,123.83,8474.0,120.5537,120.5732,120.2914,120.3011,8474.0
2019-06-18 15:30:00,123.82,123.96,123.59,123.95,59766.0,120.2914,120.4274,120.068,120.4177,59766.0
2019-06-19 09:30:00,124.18,124.64,122.81,124.56,9173.0,120.6412,121.0881,119.3102,121.0103,9173.0
2019-06-19 10:00:00,124.49,125.16,124.32,124.96,12743.0,120.9423,121.5932,120.7772,121.3989,12743.0
2019-06-19 10:30:00,125.08,125.16,124.61,124.68,15511.0,121.5155,121.5932,121.0589,121.1269,15511.0
2019-06-19 11:00:00,124.65,124.9,124.62,124.86,7686.0,121.0978,121.3406,121.0686,121.3018,7686.0
2019-06-19 11:30:00,124.73,124.99,124.73,124.91,5801.0,121.1755,121.4281,121.1755,121.3504,5801.0
2019-06-19 12:00:00,124.85,124.87,124.65,124.72,4912.0,121.2921,121.3115,121.0978,121.1658,4912.0
2019-06-19 12:30:00,124.72,124.81,124.61,124.73,4870.0,121.1658,121.2532,121.0589,121.1755,4870.0
2019-06-19 13:00:00,124.71,124.76,124.67,124.74,4100.0,121.1561,121.2046,121.1172,121.1852,4100.0
2019-06-19 13:30:00,124.75,124.81,124.69,124.81,4610.0,121.1949,121.2532,121.1366,121.2532,4610.0
2019-06-19 14:00:00,124.73,125.27,124.54,125.18,10410.0,121.1755,121.7001,120.9909,121.6127,10410.0
2019-06-19 14:30:00,125.23,125.43,124.94,125.06,9950.0,121.6612,121.8555,121.3795,121.4961,9950.0
2019-06-19 15:00:00,125.11,125.27,124.78,124.78,13078.0,121.5447,121.7001,121.2241,121.2241,13078.0
2019-06-19 15:30:00,124.81,125.39,124.81,125.26,53026.0,121.2532,121.8167,121.2532,121.6904,53026.0
2019-06-20 09:30:00,125.89,126.62,125.81,126.32,29669.0,122.3024,123.0116,122.2247,122.7202,29669.0
2019-06-20 10:00:00,126.26,126.59,126.09,126.12,8883.0,122.6619,122.9825,122.4967,122.5259,8883.0
2019-06-20 10:30:00,126.1,126.15,125.6,125.75,10998.0,122.5064,122.555,122.0207,122.1664,10998.0
2019-06-20 11:00:00,125.88,126.2,125.76,125.87,9484.0,122.2927,122.6036,122.1761,122.283,9484.0
2019-06-20 11:30:00,125.9,126.06,125.74,125.87,15783.0,122.3121,122.4676,122.1567,122.283,15783.0
2019-06-20 12:00:00,125.84,125.87,125.25,125.58,22924.0,122.2539,122.283,121.6807,122.0013,22924.0
2019-06-20 12:30:00,125.59,125.81,125.56,125.81,11343.0,122.011,122.2247,121.9818,122.2247,11343.0
2019-06-20 13:00:00,125.8,125.81,125.58,125.71,9641.0,122.215,122.2247,122.0013,122.1276,9641.0
2019-06-20 13:30:00,125.82,125.84,124.52,124.52,16667.0,122.2344,122.2539,120.9715,120.9715,16667.0
2019-06-20 14:00:00,124.58,124.59,122.81,124.01,110617.0,121.0298,121.0395,119.3102,120.476,110617.0
2019-06-20 14:30:00,124.05,124.13,123.7,124.03,35326.0,120.5149,120.5926,120.1748,120.4954,35326.0
2019-06-20 15:00:00,124.06,124.15,123.94,124.12,28307.0,120.5246,120.612,120.408,120.5829,28307.0
2019-06-20 15:30:00,124.11,124.43,124.05,124.36,71417.0,120.5732,120.884,120.5149,120.816,71417.0
2019-06-21 09:30:00,124.36,124.36,122.99,123.34,67746.0,120.816,120.816,119.4851,119.8251,67746.0
2019-06-21 10:00:00,123.35,124.04,123.33,124.04,6711.0,119.8348,120.5052,119.8154,120.5052,6711.0
2019-06-21 10:30:00,124.17,124.24,123.83,124.08,4535.0,120.6314,120.6995,120.3011,120.544,4535.0
2019-06-21 11:00:00,124.19,124.92,124.19,124.62,8107.0,120.6509,121.3601,120.6509,121.0686,8107.0
2019-06-21 11:30:00,124.61,124.82,124.0,124.17,18955.0,121.0589,121.2629,120.4663,120.6314,18955.0
2019-06-21 12:00:00,124.3,124.54,124.25,124.47,13267.0,120.7577,120.9909,120.7092,120.9229,13267.0
2019-06-21 12:30:00,124.41,124.56,124.36,124.56,7214.0,120.8646,121.0103,120.816,121.0103,7214.0
2019-06-21 13:00:00,124.6,124.69,124.43,124.48,4727.0,121.0492,121.1366,120.884,120.9326,4727.0
2019-06-21 13:30:00,124.53,124.74,124.5,124.74,15918.0,120.9812,121.1852,120.952,121.1852,15918.0
2019-06-21 14:00:00,124.86,125.24,124.71,125.13,11848.0,121.3018,121.671,121.1561,121.5641,11848.0
2019-06-21 14:30:00,125.12,125.54,125.06,125.23,70126.0,121.5544,121.9624,121.4961,121.6612,70126.0
2019-06-21 15:00:00,125.29,125.35,125.17,125.21,17204.0,121.7195,121.7778,121.6029,121.6418,17204.0
2019-06-21 15:30:00,125.23,125.46,125.09,125.28,90016.0,121.6612,121.8847,121.5252,121.7098,90016.0
2019-06-24 09:30:00,125.52,125.75,124.5,125.35,43716.0,121.943,122.1664,120.952,121.7778,43716.0
2019-06-24 10:00:00,125.36,126.24,125.27,125.99,23284.0,121.7875,122.6425,121.7001,122.3996,23284.0
2019-06-24 10:30:00,125.93,126.12,125.59,125.96,7346.0,122.3413,122.5259,122.011,122.3704,7346.0
2019-06-24 11:00:00,126.1,126.55,125.81,126.06,22944.0,122.5064,122.9436,122.2247,122.4676,22944.0
2019-06-24 11:30:00,126.16,126.38,125.96,125.96,21378.0,122.5647,122.7785,122.3704,122.3704,21378.0
2019-06-24 12:00:00,126.04,126.16,125.87,125.91,12870.0,122.4482,122.5647,122.283,122.3219,12870.0
2019-06-24 12:30:00,125.92,126.05,125.75,125.82,8986.0,122.3316,122.4579,122.1664,122.2344,8986.0
2019-06-24 13:00:00,125.83,125.88,125.51,125.73,8520.0,122.2441,122.2927,121.9333,122.147,8520.0
2019-06-24 13:30:00,125.73,125.84,125.4,125.5,7230.0,122.147,122.2539,121.8264,121.9235,7230.0
2019-06-24 14:00:00,125.49,125.83,125.45,125.55,11050.0,121.9138,122.2441,121.875,121.9721,11050.0
2019-06-24 14:30:00,125.56,125.72,125.38,125.59,12537.0,121.9818,122.1373,121.807,122.011,12537.0
2019-06-24 15:00:00,125.6,125.77,125.5,125.71,28754.0,122.0207,122.1858,121.9235,122.1276,28754.0
2019-06-24 15:30:00,125.73,126.45,125.63,126.45,76218.0,122.147,122.8465,122.0498,122.8465,76218.0
2019-06-25 09:30:00,126.59,128.99,126.15,128.86,23603.0,122.9825,125.3141,122.555,125.1878,23603.0
2019-06-25 10:00:00,128.97,129.06,128.05,129.0,28964.0,125.2947,125.3821,124.4009,125.3238,28964.0
2019-06-25 10:30:00,128.84,129.32,128.56,128.75,34750.0,125.1684,125.6347,124.8963,125.0809,34750.0
2019-06-25 11:00:00,128.82,129.16,128.62,128.73,37374.0,125.1489,125.4792,124.9546,125.0615,37374.0
2019-06-25 11:30:00,128.7,129.55,128.59,129.34,19241.0,125.0324,125.8581,124.9255,125.6541,19241.0
2019-06-25 12:00:00,129.26,129.46,128.78,128.9,22161.0,125.5764,125.7707,125.1101,125.2267,22161.0
2019-06-25 12:30:00,128.94,128.99,128.45,128.7,19399.0,125.2655,125.3141,124.7895,125.0324,19399.0
2019-06-25 13:00:00,128.68,128.87,128.49,128.78,13566.0,125.0129,125.1975,124.8283,125.1101,13566.0
2019-06-25 13:30:00,128.73,129.43,128.7,128.9,18667.0,125.0615,125.7415,125.0324,125.2267,18667.0
2019-06-25 14:00:00,128.78,128.81,128.5,128.61,17247.0,125.1101,125.1392,124.8381,124.9449,17247.0
2019-06-25 14:30:00,128.66,128.88,128.45,128.82,35483.0,124.9935,125.2072,124.7895,125.1489,35483.0
2019-06-25 15:00:00,128.87,129.04,128.79,128.98,37740.0,125.1975,125.3627,125.1198,125.3044,37740.0
2019-06-25 15:30:00,128.97,129.0,128.4,128.63,76948.0,125.2947,125.3238,124.7409,124.9643,76948.0
2019-06-26 09:30:00,128.87,129.54,126.81,126.81,33761.0,125.1975,125.8484,123.1962,123.1962,33761.0
2019-06-26 10:00:00,126.67,127.22,126.47,126.74,14707.0,123.0602,123.5945,122.8659,123.1282,14707.0
2019-06-26 10:30:00,126.69,127.26,126.57,126.62,20044.0,123.0796,123.6334,122.9631,123.0116,20044.0
2019-06-26 11:00:00,126.53,126.99,126.23,126.31,13580.0,122.9242,123.3711,122.6327,122.7105,13580.0
2019-06-26 11:30:00,126.4,126.54,126.1,126.47,8707.0,122.7979,122.9339,122.5064,122.8659,8707.0
2019-06-26 12:00:00,126.49,126.77,126.23,126.48,7700.0,122.8853,123.1574,122.6327,122.8756,7700.0
2019-06-26 12:30:00,126.46,126.91,126.46,126.87,4865.0,122.8562,123.2934,122.8562,123.2545,4865.0
2019-06-26 13:00:00,126.85,127.02,126.64,126.82,10252.0,123.2351,123.4002,123.0311,123.2059,10252.0
2019-06-26 13:30:00,126.78,127.16,126.74,127.16,6249.0,123.1671,123.5362,123.1282,123.5362,6249.0
2019-06-26 14:00:00,127.12,127.23,126.93,127.11,9638.0,123.4974,123.6042,123.3128,123.4877,9638.0
2019-06-26 14:30:00,127.07,127.19,126.76,127.11,15574.0,123.4488,123.5654,123.1476,123.4877,15574.0
2019-06-26 15:00:00,127.13,127.15,126.82,126.91,18818.0,123.5071,123.5265,123.2059,123.2934,18818.0
2019-06-26 15:30:00,126.86,127.28,126.79,127.0,75501.0,123.2448,123.6528,123.1768,123.3808,75501.0
2019-06-27 09:30:00,127.67,127.67,126.83,127.56,28418.0,124.0317,124.0317,123.2156,123.9248,28418.0
2019-06-27 10:00:00,127.56,127.83,127.36,127.47,8847.0,123.9248,124.1871,123.7305,123.8374,8847.0
2019-06-27 10:30:00,127.65,127.9,127.21,127.82,19298.0,124.0123,124.2551,123.5848,124.1774,19298.0
2019-06-27 11:00:00,127.86,127.86,127.26,127.46,14320.0,124.2163,124.2163,123.6334,123.8277,14320.0
2019-06-27 11:30:00,127.42,127.66,127.35,127.5,7510.0,123.7888,124.022,123.7208,123.8665,7510.0
2019-06-27 12:00:00,127.48,127.48,127.24,127.46,6187.0,123.8471,123.8471,123.614,123.8277,6187.0
2019-06-27 12:30:00,127.44,127.6,127.28,127.4,10288.0,123.8083,123.9637,123.6528,123.7694,10288.0
2019-06-27 13:00:00,127.42,127.91,127.42,127.91,4204.0,123.7888,124.2649,123.7888,124.2649,4204.0
2019-06-27 13:30:00,127.93,128.12,127.89,127.93,8799.0,124.2843,124.4689,124.2454,124.2843,8799.0
2019-06-27 14:00:00,127.94,128.28,127.88,128.19,8511.0,124.294,124.6243,124.2357,124.5369,8511.0
2019-06-27 14:30:00,128.22,128.36,127.95,127.96,12283.0,124.566,124.702,124.3037,124.3134,12283.0
2019-06-27 15:00:00,127.96,128.28,127.92,128.26,21540.0,124.3134,124.6243,124.2746,124.6049,21540.0
2019-06-27 15:30:00,128.24,128.3,127.87,128.13,77011.0,124.5855,124.6438,124.226,124.4786,77011.0
2019-06-28 09:30:00,128.36,128.6,127.4,128.34,17154.0,124.702,124.9352,123.7694,124.6826,17154.0
2019-06-28 10:00:00,128.57,128.73,128.37,128.51,7252.0,124.9061,125.0615,124.7118,124.8478,7252.0
2019-06-28 10:30:00,128.56,129.09,128.56,128.78,17433.0,124.8963,125.4112,124.8963,125.1101,17433.0
2019-06-28 11:00:00,128.7,128.88,128.29,128.81,37039.0,125.0324,125.2072,124.634,125.1392,37039.0
2019-06-28 11:30:00,128.81,129.17,128.71,129.16,14483.0,125.1392,125.489,125.0421,125.4792,14483.0
2019-06-28 12:00:00,129.09,129.36,129.03,129.2,16073.0,125.4112,125.6735,125.3529,125.5181,16073.0
2019-06-28 12:30:00,129.2,129.57,129.18,129.42,9887.0,125.5181,125.8776,125.4987,125.7318,9887.0
2019-06-28 13:00:00,129.39,129.58,129.27,129.48,8809.0,125.7027,125.8873,125.5861,125.7901,8809.0
2019-06-28 13:30:00,129.55,129.63,129.48,129.51,13329.0,125.8581,125.9358,125.7901,125.8193,13329.0
2019-06-28 14:00:00,129.49,129.83,129.49,129.61,22700.0,125.7998,126.1301,125.7998,125.9164,22700.0
2019-06-28 14:30:00,129.62,129.68,129.13,129.25,17780.0,125.9261,125.9844,125.4501,125.5667,17780.0
2019-06-28 15:00:00,129.31,129.64,129.13,129.59,44186.0,125.625,125.9456,125.4501,125.897,44186.0
2019-06-28 15:30:00,129.59,130.38,129.48,130.27,148249.0,125.897,126.6645,125.7901,126.5576,148249.0
2019-07-01 09:30:00,131.17,131.72,128.83,128.96,57339.0,127.432,127.9663,125.1586,125.2849,57339.0
2019-07-01 10:00:00,129.31,129.52,128.75,129.1,34037.0,125.625,125.829,125.0809,125.421,34037.0
2019-07-01 10:30:00,129.0,129.82,128.7,129.52,19086.0,125.3238,126.1204,125.0324,125.829,19086.0
2019-07-01 11:00:00,129.49,129.69,129.0,129.62,28544.0,125.7998,125.9941,125.3238,125.9261,28544.0
2019-07-01 11:30:00,129.64,130.0,129.61,129.96,19374.0,125.9456,126.2953,125.9164,126.2564,19374.0
2019-07-01 12:00:00,129.88,130.05,129.81,130.05,14110.0,126.1787,126.3439,126.1107,126.3439,14110.0
2019-07-01 12:30:00,130.04,130.24,129.73,129.8,20240.0,126.3342,126.5285,126.033,126.101,20240.0
2019-07-01 13:00:00,129.76,129.95,129.65,129.93,41407.0,126.0621,126.2467,125.9553,126.2273,41407.0
2019-07-01 13:30:00,129.89,130.2,129.67,130.05,29990.0,126.1884,126.4896,125.9747,126.3439,29990.0
2019-07-01 14:00:00,130.02,130.14,129.76,129.84,38779.0,126.3147,126.4313,126.0621,126.1399,38779.0
2019-07-01 14:30:00,129.83,129.94,129.58,129.58,28237.0,126.1301,126.237,125.8873,125.8873,28237.0
2019-07-01 15:00:00,129.58,130.1,129.58,129.94,28527.0,125.8873,126.3925,125.8873,126.237,28527.0
2019-07-01 15:30:00,129.92,130.21,129.91,130.08,70833.0,126.2176,126.4993,126.2079,126.373,70833.0
2019-07-02 09:30:00,130.3,130.6,129.06,130.03,18585.0,126.5868,126.8782,125.3821,126.3244,18585.0
2019-07-02 10:00:00,130.0,130.41,129.72,130.34,19337.0,126.2953,126.6936,126.0233,126.6256,19337.0
2019-07-02 10:30:00,130.24,130.38,129.9,129.97,18779.0,126.5285,126.6645,126.1982,126.2662,18779.0
2019-07-02 11:00:00,129.95,130.33,129.78,129.81,18157.0,126.2467,126.6159,126.0816,126.1107,18157.0
2019-07-02 11:30:00,129.79,130.27,129.64,130.17,13629.0,126.0913,126.5576,125.9456,126.4605,13629.0
2019-07-02 12:00:00,130.16,130.32,130.01,130.15,12649.0,126.4507,126.6062,126.305,126.441,12649.0
2019-07-02 12:30:00,130.19,130.32,130.04,130.29,8173.0,126.4799,126.6062,126.3342,126.577,8173.0
2019-07-02 13:00:00,130.24,130.68,130.15,130.68,5600.0,126.5285,126.9559,126.441,126.9559,5600.0
2019-07-02 13:30:00,130.68,130.71,130.52,130.52,12460.0,126.9559,126.9851,126.8005,126.8005,12460.0
2019-07-02 14:00:00,130.56,130.64,130.18,130.26,16306.0,126.8393,126.9171,126.4702,126.5479,16306.0
2019-07-02 14:30:00,130.26,130.3,129.46,129.55,20664.0,126.5479,126.5868,125.7707,125.8581,20664.0
2019-07-02 15:00:00,129.6,129.89,129.34,129.74,43750.0,125.9067,126.1884,125.6541,126.0427,43750.0
2019-07-02 15:30:00,129.74,130.29,129.74,130.0,101522.0,126.0427,126.577,126.0427,126.2953,101522.0
2019-07-03 09:30:00,129.99,130.98,129.83,129.89,44016.0,126.2856,127.2474,126.1301,126.1884,44016.0
2019-07-03 10:00:00,129.87,130.11,129.26,129.9,34270.0,126.169,126.4022,125.5764,126.1982,34270.0
2019-07-03 10:30:00,130.11,130.16,129.68,130.04,7192.0,126.4022,126.4507,125.9844,126.3342,7192.0
2019-07-03 11:00:00,130.06,130.19,129.75,130.07,16989.0,126.3536,126.4799,126.0524,126.3633,16989.0
2019-07-03 11:30:00,130.13,130.36,130.02,130.22,12794.0,126.4216,126.645,126.3147,126.509,12794.0
2019-07-03 12:00:00,130.2,130.7,130.16,130.39,16960.0,126.4896,126.9754,126.4507,126.6742,16960.0
2019-07-03 12:30:00,130.53,131.19,130.39,131.07,39546.0,126.8102,127.4514,126.6742,127.3348,39546.0
2019-07-05 09:30:00,130.51,131.29,130.07,130.93,10512.0,126.7908,127.5485,126.3633,127.1988,10512.0
2019-07-05 10:00:00,131.03,131.03,130.25,130.45,12453.0,127.296,127.296,126.5382,126.7325,12453.0
2019-07-05 10:30:00,130.31,130.51,129.95,130.48,6123.0,126.5965,126.7908,126.2467,126.7616,6123.0
2019-07-05 11:00:00,130.45,130.87,130.31,130.7,8429.0,126.7325,127.1405,126.5965,126.9754,8429.0
2019-07-05 11:30:00,130.71,130.71,130.19,130.41,7739.0,126.9851,126.9851,126.4799,126.6936,7739.0
2019-07-05 12:00:00,130.46,130.78,130.46,130.67,8619.0,126.7422,127.0531,126.7422,126.9462,8619.0
2019-07-05 12:30:00,130.69,130.92,130.69,130.85,4655.0,126.9656,127.1891,126.9656,127.1211,4655.0
2019-07-05 13:00:00,130.91,130.97,130.74,130.86,3952.0,127.1794,127.2377,127.0142,127.1308,3952.0
2019-07-05 13:30:00,130.95,131.59,130.88,131.06,16534.0,127.2182,127.84,127.1502,127.3251,16534.0
2019-07-05 14:00:00,131.15,131.33,131.09,131.13,6772.0,127.4125,127.5874,127.3542,127.3931,6772.0
2019-07-05 14:30:00,131.06,131.58,131.05,131.43,12054.0,127.3251,127.8303,127.3154,127.6846,12054.0
2019-07-05 15:00:00,131.47,131.6,131.24,131.39,14941.0,127.7234,127.8497,127.5,127.6457,14941.0
2019-07-05 15:30:00,131.41,131.43,131.01,131.36,37334.0,127.6651,127.6846,127.2765,127.6165,37334.0
2019-07-08 09:30:00,131.23,131.79,130.48,130.9,8300.0,127.4903,128.0343,126.7616,127.1697,8300.0
2019-07-08 10:00:00,130.82,131.32,130.58,130.67,23827.0,127.0919,127.5777,126.8588,126.9462,23827.0
2019-07-08 10:30:00,130.79,130.79,130.19,130.27,4287.0,127.0628,127.0628,126.4799,126.5576,4287.0
2019-07-08 11:00:00,130.3,131.03,130.3,130.51,9743.0,126.5868,127.296,126.5868,126.7908,9743.0
2019-07-08 11:30:00,130.55,130.98,130.5,130.92,8073.0,126.8296,127.2474,126.7811,127.1891,8073.0
2019-07-08 12:00:00,130.91,131.1,130.82,130.86,7922.0,127.1794,127.364,127.0919,127.1308,7922.0
2019-07-08 12:30:00,130.91,131.13,130.8,131.02,6092.0,127.1794,127.3931,127.0725,127.2862,6092.0
2019-07-08 13:00:00,131.05,131.2,131.0,131.15,6118.0,127.3154,127.4611,127.2668,127.4125,6118.0
2019-07-08 13:30:00,131.15,131.49,131.13,131.32,7827.0,127.4125,127.7428,127.3931,127.5777,7827.0
2019-07-08 14:00:00,131.34,131.34,130.8,130.86,6659.0,127.5971,127.5971,127.0725,127.1308,6659.0
2019-07-08 14:30:00,130.94,131.27,130.88,131.2,11977.0,127.2085,127.5291,127.1502,127.4611,11977.0
2019-07-08 15:00:00,131.22,131.41,131.07,131.39,13460.0,127.4805,127.6651,127.3348,127.6457,13460.0
2019-07-08 15:30:00,131.45,131.73,131.29,131.67,84461.0,127.704,127.976,127.5485,127.9177,84461.0
2019-07-09 09:30:00,130.83,132.09,130.06,130.17,52263.0,127.1017,128.3257,126.3536,126.4605,52263.0
2019-07-09 10:00:00,130.18,130.18,128.57,128.67,29410.0,126.4702,126.4702,124.9061,125.0032,29410.0
2019-07-09 10:30:00,128.75,128.81,128.05,128.09,22346.0,125.0809,125.1392,124.4009,124.4397,22346.0
2019-07-09 11:00:00,128.08,128.66,127.77,128.28,29183.0,124.43,124.9935,124.1289,124.6243,29183.0
2019-07-09 11:30:00,128.31,128.57,128.01,128.02,18373.0,124.6535,124.9061,124.362,124.3717,18373.0
2019-07-09 12:00:00,128.03,128.38,127.76,128.14,15025.0,124.3814,124.7215,124.1191,124.4883,15025.0
2019-07-09 12:30:00,128.16,128.18,127.86,127.92,16215.0,124.5077,124.5272,124.2163,124.2746,16215.0
2019-07-09 13:00:00,127.9,128.1,127.75,127.97,9887.0,124.2551,124.4495,124.1094,124.3232,9887.0
2019-07-09 13:30:00,127.91,128.56,127.86,128.19,17992.0,124.2649,124.8963,124.2163,124.5369,17992.0
2019-07-09 14:00:00,128.19,128.47,128.1,128.34,16290.0,124.5369,124.8089,124.4495,124.6826,16290.0
2019-07-09 14:30:00,128.34,128.98,128.33,128.85,13885.0,124.6826,125.3044,124.6729,125.1781,13885.0
2019-07-09 15:00:00,128.73,128.8,128.57,128.63,24534.0,125.0615,125.1295,124.9061,124.9643,24534.0
2019-07-09 15:30:00,128.61,129.07,128.61,128.9,82574.0,124.9449,125.3918,124.9449,125.2267,82574.0
2019-07-10 09:30:00,128.92,129.42,128.39,129.22,15181.0,125.2461,125.7318,124.7312,125.5375,15181.0
2019-07-10 10:00:00,129.27,129.31,128.53,129.01,22294.0,125.5861,125.625,124.8672,125.3335,22294.0
2019-07-10 10:30:00,129.08,129.28,128.5,128.91,8454.0,125.4015,125.5958,124.8381,125.2364,8454.0
2019-07-10 11:00:00,128.79,129.2,128.64,129.2,18688.0,125.1198,125.5181,124.9741,125.5181,18688.0
2019-07-10 11:30:00,129.28,129.71,129.12,129.58,17294.0,125.5958,126.0136,125.4404,125.8873,17294.0
2019-07-10 12:00:00,129.56,129.85,129.56,129.76,5300.0,125.8678,126.1496,125.8678,126.0621,5300.0
2019-07-10 12:30:00,129.78,129.78,129.44,129.58,3702.0,126.0816,126.0816,125.7513,125.8873,3702.0
2019-07-10 13:00:00,129.62,129.85,129.57,129.85,15824.0,125.9261,126.1496,125.8776,126.1496,15824.0
2019-07-10 13:30:00,129.87,130.32,129.73,130.17,6201.0,126.169,126.6062,126.033,126.4605,6201.0
2019-07-10 14:00:00,130.24,130.43,129.76,129.83,27833.0,126.5285,126.7131,126.0621,126.1301,27833.0
2019-07-10 14:30:00,129.79,130.04,129.6,129.86,12260.0,126.0913,126.3342,125.9067,126.1593,12260.0
2019-07-10 15:00:00,129.87,130.0,129.74,129.89,10661.0,126.169,126.2953,126.0427,126.1884,10661.0
2019-07-10 15:30:00,129.84,129.92,129.51,129.62,33291.0,126.1399,126.2176,125.8193,125.9261,33291.0
2019-07-11 09:30:00,131.12,132.59,130.68,130.88,20423.0,127.3834,128.8115,126.9559,127.1502,20423.0
2019-07-11 10:00:00,130.72,131.01,130.53,130.53,12613.0,126.9948,127.2765,126.8102,126.8102,12613.0
2019-07-11 10:30:00,130.48,130.53,129.51,129.65,11910.0,126.7616,126.8102,125.8193,125.9553,11910.0
2019-07-11 11:00:00,129.62,130.16,129.51,129.67,22821.0,125.9261,126.4507,125.8193,125.9747,22821.0
2019-07-11 11:30:00,129.63,130.4,129.63,130.4,7692.0,125.9358,126.6839,125.9358,126.6839,7692.0
2019-07-11 12:00:00,130.44,130.75,130.4,130.63,7644.0,126.7228,127.0239,126.6839,126.9074,7644.0
2019-07-11 12:30:00,130.54,130.97,130.45,130.9,7050.0,126.8199,127.2377,126.7325,127.1697,7050.0
2019-07-11 13:00:00,130.91,131.08,130.75,130.8,9386.0,127.1794,127.3445,127.0239,127.0725,9386.0
2019-07-11 13:30:00,130.8,130.96,130.6,130.9,8501.0,127.0725,127.2279,126.8782,127.1697,8501.0
2019-07-11 14:00:00,130.85,130.91,130.65,130.89,19742.0,127.1211,127.1794,126.9268,127.1599,19742.0
2019-07-11 14:30:00,130.96,131.05,130.67,130.68,16742.0,127.2279,127.3154,126.9462,126.9559,16742.0
2019-07-11 15:00:00,130.67,131.14,130.67,131.06,11006.0,126.9462,127.4028,126.9462,127.3251,11006.0
2019-07-11 15:30:00,131.07,131.31,130.93,131.3,45647.0,127.3348,127.568,127.1988,127.5583,45647.0
2019-07-12 09:30:00,130.88,131.21,130.28,130.8,19770.0,127.1502,127.4708,126.5673,127.0725,19770.0
2019-07-12 10:00:00,130.66,131.82,130.51,131.75,18724.0,126.9365,128.0634,126.7908,127.9954,18724.0
2019-07-12 10:30:00,131.84,132.18,131.69,131.95,21788.0,128.0829,128.4132,127.9371,128.1897,21788.0
2019-07-12 11:00:00,131.87,132.22,131.8,132.07,26280.0,128.112,128.452,128.044,128.3063,26280.0
2019-07-12 11:30:00,132.07,132.35,132.04,132.27,12445.0,128.3063,128.5783,128.2772,128.5006,12445.0
2019-07-12 12:00:00,132.38,132.42,131.91,132.13,14731.0,128.6075,128.6463,128.1509,128.3646,14731.0
2019-07-12 12:30:00,132.17,132.19,131.98,132.03,11552.0,128.4035,128.4229,128.2189,128.2675,11552.0
2019-07-12 13:00:00,132.09,132.37,132.09,132.29,5440.0,128.3257,128.5978,128.3257,128.52,5440.0
2019-07-12 13:30:00,132.35,132.72,132.34,132.72,8569.0,128.5783,128.9378,128.5686,128.9378,8569.0
2019-07-12 14:00:00,132.63,132.85,132.62,132.75,6705.0,128.8504,129.0641,128.8406,128.9669,6705.0
2019-07-12 14:30:00,132.89,133.08,132.85,133.02,13138.0,129.1029,129.2875,129.0641,129.2292,13138.0
2019-07-12 15:00:00,133.04,133.19,132.86,132.93,17656.0,129.2487,129.3944,129.0738,129.1418,17656.0
2019-07-12 15:30:00,132.9,133.14,132.71,132.87,48806.0,129.1127,129.3458,128.9281,129.0835,48806.0
2019-07-15 09:30:00,132.9,133.29,131.94,132.91,17583.0,129.1127,129.4915,128.18,129.1224,17583.0
2019-07-15 10:00:00,132.96,134.12,132.86,133.78,20001.0,129.171,130.2979,129.0738,129.9676,20001.0
2019-07-15 10:30:00,133.84,133.89,133.33,133.67,19960.0,130.0259,130.0744,129.5304,129.8607,19960.0
2019-07-15 11:00:00,133.64,133.92,133.2,133.2,11727.0,129.8316,130.1036,129.4041,129.4041,11727.0
2019-07-15 11:30:00,133.14,133.56,133.09,133.41,7881.0,129.3458,129.7539,129.2972,129.6081,7881.0
2019-07-15 12:00:00,133.29,133.47,133.16,133.22,6530.0,129.4915,129.6664,129.3653,129.4235,6530.0
2019-07-15 12:30:00,133.28,133.52,133.13,133.48,6956.0,129.4818,129.715,129.3361,129.6761,6956.0
2019-07-15 13:00:00,133.5,133.5,133.27,133.29,6371.0,129.6956,129.6956,129.4721,129.4915,6371.0
2019-07-15 13:30:00,133.27,133.68,133.27,133.64,7250.0,129.4721,129.8704,129.4721,129.8316,7250.0
2019-07-15 14:00:00,133.61,133.81,133.45,133.75,20634.0,129.8024,129.9967,129.647,129.9384,20634.0
2019-07-15 14:30:00,133.74,133.74,133.06,133.08,23076.0,129.9287,129.9287,129.2681,129.2875,23076.0
2019-07-15 15:00:00,133.12,133.65,133.09,133.56,34402.0,129.3264,129.8413,129.2972,129.7539,34402.0
2019-07-15 15:30:00,133.58,133.83,133.45,133.76,86705.0,129.7733,130.0162,129.647,129.9482,86705.0
2019-07-16 09:30:00,133.99,134.5,133.64,134.37,57703.0,130.1716,130.6671,129.8316,130.5408,57703.0
2019-07-16 10:00:00,134.33,134.46,133.5,133.85,14059.0,130.5019,130.6282,129.6956,130.0356,14059.0
2019-07-16 10:30:00,133.86,134.01,133.61,133.94,10354.0,130.0453,130.191,129.8024,130.123,10354.0
2019-07-16 11:00:00,133.95,134.16,133.83,133.94,17746.0,130.1327,130.3368,130.0162,130.123,17746.0
2019-07-16 11:30:00,133.94,134.14,133.74,133.74,7325.0,130.123,130.3173,129.9287,129.9287,7325.0
2019-07-16 12:00:00,133.63,133.98,133.62,133.75,7363.0,129.8219,130.1619,129.8121,129.9384,7363.0
2019-07-16 12:30:00,133.69,134.08,133.66,133.82,13208.0,129.8801,130.259,129.851,130.0064,13208.0
2019-07-16 13:00:00,133.84,134.09,133.84,133.97,6950.0,130.0259,130.2687,130.0259,130.1522,6950.0
2019-07-16 13:30:00,133.94,134.08,133.42,133.5,6945.0,130.123,130.259,129.6178,129.6956,6945.0
2019-07-16 14:00:00,133.5,133.97,133.46,133.91,14270.0,129.6956,130.1522,129.6567,130.0939,14270.0
2019-07-16 14:30:00,133.91,134.16,133.85,133.97,15056.0,130.0939,130.3368,130.0356,130.1522,15056.0
2019-07-16 15:00:00,133.97,134.06,133.78,133.8,22507.0,130.1522,130.2396,129.9676,129.987,22507.0
2019-07-16 15:30:00,133.82,134.05,133.82,133.97,64027.0,130.0064,130.2299,130.0064,130.1522,64027.0
2019-07-17 09:30:00,133.73,134.01,133.02,133.66,11841.0,129.919,130.191,129.2292,129.851,11841.0
2019-07-17 10:00:00,133.81,133.85,133.02,133.3,18200.0,129.9967,130.0356,129.2292,129.5013,18200.0
2019-07-17 10:30:00,133.28,133.8,133.28,133.75,17913.0,129.4818,129.987,129.4818,129.9384,17913.0
2019-07-17 11:00:00,133.82,134.03,133.58,133.68,15440.0,130.0064,130.2105,129.7733,129.8704,15440.0
2019-07-17 11:30:00,133.69,133.76,133.28,133.58,7551.0,129.8801,129.9482,129.4818,129.7733,7551.0
2019-07-17 12:00:00,133.56,133.6,133.15,133.15,7428.0,129.7539,129.7927,129.3555,129.3555,7428.0
2019-07-17 12:30:00,133.21,133.24,132.86,133.03,21342.0,129.4138,129.443,129.0738,129.239,21342.0
2019-07-17 13:00:00,133.05,133.05,132.72,132.73,9183.0,129.2584,129.2584,128.9378,128.9475,9183.0
2019-07-17 13:30:00,132.69,133.18,132.69,133.09,8043.0,128.9086,129.3847,128.9086,129.2972,8043.0
2019-07-17 14:00:00,133.05,133.21,132.9,132.93,14922.0,129.2584,129.4138,129.1127,129.1418,14922.0
2019-07-17 14:30:00,132.9,133.02,132.8,133.0,10322.0,129.1127,129.2292,129.0155,129.2098,10322.0
2019-07-17 15:00:00,132.99,133.24,132.68,132.75,11205.0,129.2001,129.443,128.8989,128.9669,11205.0
2019-07-17 15:30:00,132.77,133.11,132.75,132.83,35597.0,128.9864,129.3167,128.9669,129.0447,35597.0
2019-07-18 09:30:00,132.88,132.98,131.47,131.95,9387.0,129.0932,129.1904,127.7234,128.1897,9387.0
2019-07-18 10:00:00,132.34,133.07,132.2,133.04,6566.0,128.5686,129.2778,128.4326,129.2487,6566.0
2019-07-18 10:30:00,133.13,133.42,132.82,133.01,51754.0,129.3361,129.6178,129.0349,129.2195,51754.0
2019-07-18 11:00:00,132.94,132.94,132.66,132.77,3731.0,129.1515,129.1515,128.8795,128.9864,3731.0
2019-07-18 11:30:00,132.64,132.7,132.42,132.57,10901.0,128.8601,128.9184,128.6463,128.7921,10901.0
2019-07-18 12:00:00,132.67,133.21,132.67,133.21,2910.0,128.8892,129.4138,128.8892,129.4138,2910.0
2019-07-18 12:30:00,133.11,133.27,132.85,132.93,5065.0,129.3167,129.4721,129.0641,129.1418,5065.0
2019-07-18 13:00:00,132.87,133.22,132.84,133.11,6361.0,129.0835,129.4235,129.0544,129.3167,6361.0
2019-07-18 13:30:00,133.07,133.18,132.98,133.15,5200.0,129.2778,129.3847,129.1904,129.3555,5200.0
2019-07-18 14:00:00,133.25,133.35,133.07,133.34,18755.0,129.4527,129.5498,129.2778,129.5401,18755.0
2019-07-18 14:30:00,133.3,133.5,133.24,133.42,17705.0,129.5013,129.6956,129.443,129.6178,17705.0
2019-07-18 15:00:00,133.43,133.66,133.32,133.49,17734.0,129.6276,129.851,129.5207,129.6858,17734.0
2019-07-18 15:30:00,133.5,133.54,133.01,133.2,57641.0,129.6956,129.7344,129.2195,129.4041,57641.0
2019-07-19 09:30:00,133.21,133.21,131.91,132.3,27622.0,129.4138,129.4138,128.1509,128.5298,27622.0
2019-07-19 10:00:00,132.46,132.82,132.46,132.74,5111.0,128.6852,129.0349,128.6852,128.9572,5111.0
2019-07-19 10:30:00,132.88,132.95,132.48,132.49,3499.0,129.0932,129.1612,128.7046,128.7143,3499.0
2019-07-19 11:00:00,132.44,132.51,132.08,132.12,15052.0,128.6658,128.7338,128.316,128.3549,15052.0
2019-07-19 11:30:00,132.15,132.29,132.02,132.22,11563.0,128.384,128.52,128.2577,128.452,11563.0
2019-07-19 12:00:00,132.2,132.56,132.2,132.54,3668.0,128.4326,128.7824,128.4326,128.7629,3668.0
2019-07-19 12:30:00,132.66,132.72,132.59,132.65,2881.0,128.8795,128.9378,128.8115,128.8698,2881.0
2019-07-19 13:00:00,132.6,132.6,132.33,132.47,2656.0,128.8212,128.8212,128.5589,128.6949,2656.0
2019-07-19 13:30:00,132.42,132.73,132.35,132.73,5717.0,128.6463,128.9475,128.5783,128.9475,5717.0
2019-07-19 14:00:00,132.69,132.85,132.28,132.29,12171.0,128.9086,129.0641,128.5103,128.52,12171.0
2019-07-19 14:30:00,132.33,132.75,132.32,132.68,15561.0,128.5589,128.9669,128.5492,128.8989,15561.0
2019-07-19 15:00:00,132.74,132.78,132.53,132.71,25791.0,128.9572,128.9961,128.7532,128.9281,25791.0
2019-07-19 15:30:00,132.68,132.91,132.55,132.63,70270.0,128.8989,129.1224,128.7726,128.8504,70270.0
2019-07-22 09:30:00,132.65,133.4,132.19,133.06,12071.0,128.8698,129.5984,128.4229,129.2681,12071.0
2019-07-22 10:00:00,133.03,133.56,132.92,133.49,9156.0,129.239,129.7539,129.1321,129.6858,9156.0
2019-07-22 10:30:00,133.35,133.65,132.76,133.33,22443.0,129.5498,129.8413,128.9767,129.5304,22443.0
2019-07-22 11:00:00,133.31,133.32,132.88,133.16,8506.0,129.511,129.5207,129.0932,129.3653,8506.0
2019-07-22 11:30:00,133.15,133.47,133.05,133.47,3578.0,129.3555,129.6664,129.2584,129.6664,3578.0
2019-07-22 12:00:00,133.46,133.57,133.22,133.43,10464.0,129.6567,129.7636,129.4235,129.6276,10464.0
2019-07-22 12:30:00,133.4,133.63,133.28,133.59,15055.0,129.5984,129.8219,129.4818,129.783,15055.0
2019-07-22 13:00:00,133.47,133.47,133.1,133.14,8182.0,129.6664,129.6664,129.307,129.3458,8182.0
2019-07-22 13:30:00,133.17,133.34,133.1,133.31,17358.0,129.375,129.5401,129.307,129.511,17358.0
2019-07-22 14:00:00,133.3,133.34,133.01,133.09,10004.0,129.5013,129.5401,129.2195,129.2972,10004.0
2019-07-22 14:30:00,133.06,133.13,132.72,132.72,7291.0,129.2681,129.3361,128.9378,128.9378,7291.0
2019-07-22 15:00:00,132.77,133.04,132.42,132.71,16466.0,128.9864,129.2487,128.6463,128.9281,16466.0
2019-07-22 15:30:00,132.75,132.8,132.47,132.67,39714.0,128.9669,129.0155,128.6949,128.8892,39714.0
2019-07-23 09:30:00,132.73,132.73,131.18,132.23,22200.0,128.9475,128.9475,127.4417,128.4618,22200.0
2019-07-23 10:00:00,132.27,132.74,132.27,132.67,11722.0,128.5006,128.9572,128.5006,128.8892,11722.0
2019-07-23 10:30:00,132.63,132.82,132.38,132.82,7655.0,128.8504,129.0349,128.6075,129.0349,7655.0
2019-07-23 11:00:00,132.83,132.87,132.52,132.65,7248.0,129.0447,129.0835,128.7435,128.8698,7248.0
2019-07-23 11:30:00,132.63,132.89,132.63,132.81,11442.0,128.8504,129.1029,128.8504,129.0252,11442.0
2019-07-23 12:00:00,132.81,133.06,132.79,132.85,8836.0,129.0252,129.2681,129.0058,129.0641,8836.0
2019-07-23 12:30:00,132.78,133.09,132.73,133.0,10193.0,128.9961,129.2972,128.9475,129.2098,10193.0
2019-07-23 13:00:00,132.98,133.04,132.76,132.94,8211.0,129.1904,129.2487,128.9767,129.1515,8211.0
2019-07-23 13:30:00,132.99,133.19,132.93,133.19,11541.0,129.2001,129.3944,129.1418,129.3944,11541.0
2019-07-23 14:00:00,133.21,133.37,133.12,133.37,11541.0,129.4138,129.5693,129.3264,129.5693,11541.0
2019-07-23 14:30:00,133.38,133.61,133.24,133.58,17970.0,129.579,129.8024,129.443,129.7733,17970.0
2019-07-23 15:00:00,133.58,133.65,133.35,133.43,16473.0,129.7733,129.8413,129.5498,129.6276,16473.0
2019-07-23 15:30:00,133.47,133.76,133.33,133.7,62068.0,129.6664,129.9482,129.5304,129.8899,62068.0
2019-07-24 09:30:00,133.84,134.22,132.53,134.09,18717.0,130.0259,130.395,128.7532,130.2687,18717.0
2019-07-24 10:00:00,134.01,135.21,133.81,135.0,28207.0,130.191,131.3568,129.9967,131.1528,28207.0
2019-07-24 10:30:00,135.0,135.46,134.86,134.98,32270.0,131.1528,131.5997,131.0168,131.1334,32270.0
2019-07-24 11:00:00,134.99,135.72,134.92,135.26,35510.0,131.1431,131.8523,131.0751,131.4054,35510.0
2019-07-24 11:30:00,135.18,135.92,135.04,135.83,42998.0,131.3277,132.0466,131.1917,131.9592,42998.0
2019-07-24 12:00:00,135.77,135.77,135.31,135.63,19217.0,131.9009,131.9009,131.454,131.7649,19217.0
2019-07-24 12:30:00,135.68,136.4,135.59,136.4,35563.0,131.8134,132.5129,131.726,132.5129,35563.0
2019-07-24 13:00:00,136.38,136.83,136.36,136.47,72409.0,132.4935,132.9307,132.4741,132.5809,72409.0
2019-07-24 13:30:00,136.5,137.06,136.5,136.93,37491.0,132.6101,133.1541,132.6101,133.0278,37491.0
2019-07-24 14:00:00,136.96,137.2,136.9,137.06,33735.0,133.057,133.2901,132.9987,133.1541,33735.0
2019-07-24 14:30:00,137.04,137.3,136.89,137.04,51253.0,133.1347,133.3873,132.989,133.1347,51253.0
2019-07-24 15:00:00,137.0,137.2,136.69,137.19,36777.0,133.0958,133.2901,132.7947,133.2804,36777.0
2019-07-24 15:30:00,137.18,137.18,136.73,137.04,116954.0,133.2707,133.2707,132.8335,133.1347,116954.0
2019-07-25 09:30:00,136.76,136.91,135.48,136.82,39388.0,132.8627,133.0084,131.6191,132.921,39388.0
2019-07-25 10:00:00,136.73,136.97,136.49,136.9,13102.0,132.8335,133.0667,132.6004,132.9987,13102.0
2019-07-25 10:30:00,136.75,136.76,136.08,136.4,55792.0,132.8529,132.8627,132.202,132.5129,55792.0
2019-07-25 11:00:00,136.41,136.84,136.32,136.62,28719.0,132.5226,132.9404,132.4352,132.7267,28719.0
2019-07-25 11:30:00,136.62,136.69,136.13,136.42,26909.0,132.7267,132.7947,132.2506,132.5323,26909.0
2019-07-25 12:00:00,136.49,136.78,136.26,136.73,23522.0,132.6004,132.8821,132.3769,132.8335,23522.0
2019-07-25 12:30:00,136.71,136.72,136.14,136.4,21272.0,132.8141,132.8238,132.2603,132.5129,21272.0
2019-07-25 13:00:00,136.4,136.93,136.34,136.93,33414.0,132.5129,133.0278,132.4546,133.0278,33414.0
2019-07-25 13:30:00,136.89,137.37,136.81,137.02,55595.0,132.989,133.4553,132.9112,133.1153,55595.0
2019-07-25 14:00:00,136.9,137.37,136.83,137.29,41666.0,132.9987,133.4553,132.9307,133.3776,41666.0
2019-07-25 14:30:00,137.26,137.51,136.95,137.43,47415.0,133.3484,133.5913,133.0472,133.5136,47415.0
2019-07-25 15:00:00,137.43,137.53,137.08,137.3,59023.0,133.5136,133.6107,133.1735,133.3873,59023.0
2019-07-25 15:30:00,137.31,137.4,136.88,137.11,103934.0,133.397,133.4844,132.9792,133.2027,103934.0
2019-07-26 09:30:00,145.6,157.79,145.6,152.63,372171.0,141.4507,153.2934,141.4507,148.2804,372171.0
2019-07-26 10:00:00,152.64,153.26,150.96,151.5,226180.0,148.2901,148.8924,146.658,147.1826,226180.0
2019-07-26 10:30:00,151.34,152.5,150.01,150.06,343039.0,147.0272,148.1541,145.7351,145.7836,343039.0
2019-07-26 11:00:00,150.34,151.11,147.95,148.01,217319.0,146.0557,146.8037,143.7338,143.7921,217319.0
2019-07-26 11:30:00,148.28,149.55,148.03,149.08,129641.0,144.0544,145.2882,143.8115,144.8316,129641.0
2019-07-26 12:00:00,149.08,150.53,149.06,150.11,119102.0,144.8316,146.2402,144.8121,145.8322,119102.0
2019-07-26 12:30:00,150.16,150.3,148.26,149.35,127465.0,145.8808,146.0168,144.0349,145.0939,127465.0
2019-07-26 13:00:00,149.35,150.11,149.35,149.96,84912.0,145.0939,145.8322,145.0939,145.6865,84912.0
2019-07-26 13:30:00,149.98,150.2,149.8,149.89,88289.0,145.7059,145.9197,145.5311,145.6185,88289.0
2019-07-26 14:00:00,149.9,150.81,149.89,150.81,143027.0,145.6282,146.5123,145.6185,146.5123,143027.0
2019-07-26 14:30:00,150.81,151.06,150.19,150.59,69389.0,146.5123,146.7551,145.9099,146.2985,69389.0
2019-07-26 15:00:00,150.74,152.09,150.74,151.65,83947.0,146.4443,147.7558,146.4443,147.3283,83947.0
2019-07-26 15:30:00,151.68,152.11,151.51,151.9,243431.0,147.3575,147.7752,147.1923,147.5712,243431.0
2019-07-29 09:30:00,149.72,153.4,146.19,153.06,206562.0,145.4533,149.0285,142.0239,148.6981,206562.0
2019-07-29 10:00:00,152.91,153.22,152.28,152.82,90827.0,148.5524,148.8536,147.9404,148.465,90827.0
2019-07-29 10:30:00,152.87,152.95,152.47,152.57,84627.0,148.5136,148.5913,148.125,148.2221,84627.0
2019-07-29 11:00:00,152.51,153.19,152.16,152.18,71045.0,148.1638,148.8244,147.8238,147.8432,71045.0
2019-07-29 11:30:00,152.19,153.04,151.97,152.84,94924.0,147.8529,148.6787,147.6392,148.4844,94924.0
2019-07-29 12:00:00,152.89,153.17,152.6,153.1,30158.0,148.533,148.805,148.2513,148.737,30158.0
2019-07-29 12:30:00,153.09,153.2,152.92,153.14,31155.0,148.7273,148.8342,148.5621,148.7759,31155.0
2019-07-29 13:00:00,153.13,153.49,153.04,153.07,20957.0,148.7662,149.1159,148.6787,148.7079,20957.0
2019-07-29 13:30:00,153.06,153.37,152.17,152.84,38653.0,148.6981,148.9993,147.8335,148.4844,38653.0
2019-07-29 14:00:00,152.8,153.08,152.67,153.05,27169.0,148.4456,148.7176,148.3193,148.6884,27169.0
2019-07-29 14:30:00,153.03,153.03,152.26,152.39,48853.0,148.669,148.669,147.9209,148.0472,48853.0
2019-07-29 15:00:00,152.4,152.67,152.15,152.61,56896.0,148.057,148.3193,147.8141,148.261,56896.0
2019-07-29 15:30:00,152.58,153.12,152.51,152.68,150636.0,148.2318,148.7564,148.1638,148.329,150636.0
2019-07-30 09:30:00,150.02,152.1,146.85,151.08,112195.0,145.7448,147.7655,142.6651,146.7746,112195.0
2019-07-30 10:00:00,151.43,151.94,150.57,151.28,78745.0,147.1146,147.6101,146.2791,146.9689,78745.0
2019-07-30 10:30:00,151.34,152.21,150.58,152.21,38849.0,147.0272,147.8724,146.2888,147.8724,38849.0
2019-07-30 11:00:00,152.11,152.96,152.11,152.61,19537.0,147.7752,148.601,147.7752,148.261,19537.0
2019-07-30 11:30:00,152.53,153.15,152.23,152.91,17103.0,148.1833,148.7856,147.8918,148.5524,17103.0
2019-07-30 12:00:00,152.85,152.85,152.35,152.82,10740.0,148.4941,148.4941,148.0084,148.465,10740.0
2019-07-30 12:30:00,152.91,153.1,152.51,152.78,23793.0,148.5524,148.737,148.1638,148.4261,23793.0
2019-07-30 13:00:00,152.77,152.86,152.22,152.69,13698.0,148.4164,148.5038,147.8821,148.3387,13698.0
2019-07-30 13:30:00,152.77,152.97,152.43,152.53,31375.0,148.4164,148.6107,148.0861,148.1833,31375.0
2019-07-30 14:00:00,152.54,152.74,152.01,152.73,25674.0,148.193,148.3873,147.6781,148.3776,25674.0
2019-07-30 14:30:00,152.74,152.92,152.58,152.81,32991.0,148.3873,148.5621,148.2318,148.4553,32991.0
2019-07-30 15:00:00,152.84,152.9,152.66,152.75,40251.0,148.4844,148.5427,148.3095,148.397,40251.0
2019-07-30 15:30:00,152.78,153.18,152.58,152.88,164312.0,148.4261,148.8147,148.2318,148.5233,164312.0
2019-07-31 09:30:00,152.78,153.24,151.03,151.77,64420.0,148.4261,148.873,146.726,147.4449,64420.0
2019-07-31 10:00:00,151.87,151.87,150.79,151.01,26837.0,147.5421,147.5421,146.4928,146.7066,26837.0
2019-07-31 10:30:00,151.2,151.65,150.57,151.23,28735.0,146.8912,147.3283,146.2791,146.9203,28735.0
2019-07-31 11:00:00,151.11,151.61,150.85,151.61,35187.0,146.8037,147.2895,146.5511,147.2895,35187.0
2019-07-31 11:30:00,151.77,151.99,151.44,151.96,25642.0,147.4449,147.6586,147.1243,147.6295,25642.0
2019-07-31 12:00:00,151.96,152.22,151.85,152.03,13052.0,147.6295,147.8821,147.5226,147.6975,13052.0
2019-07-31 12:30:00,152.04,152.21,151.95,151.97,29605.0,147.7072,147.8724,147.6198,147.6392,29605.0
2019-07-31 13:00:00,152.0,152.12,151.87,151.87,16034.0,147.6684,147.7849,147.5421,147.5421,16034.0
2019-07-31 13:30:00,151.86,151.92,151.41,151.76,16071.0,147.5323,147.5906,147.0952,147.4352,16071.0
2019-07-31 14:00:00,151.67,151.79,150.79,150.98,20293.0,147.3478,147.4643,146.4928,146.6774,20293.0
2019-07-31 14:30:00,150.97,151.06,149.03,150.19,33366.0,146.6677,146.7551,144.783,145.9099,33366.0
2019-07-31 15:00:00,150.36,151.21,150.21,151.21,27125.0,146.0751,146.9009,145.9294,146.9009,27125.0
2019-07-31 15:30:00,151.15,151.57,150.86,150.86,76668.0,146.8426,147.2506,146.5608,146.5608,76668.0
2019-08-01 09:30:00,151.1,151.98,148.61,149.27,41029.0,146.794,147.6489,144.375,145.0162,41029.0
2019-08-01 10:00:00,149.26,149.26,148.14,148.63,23830.0,145.0064,145.0064,143.9184,144.3944,23830.0
2019-08-01 10:30:00,148.69,148.9,146.71,146.91,91421.0,144.4527,144.6567,142.5291,142.7234,91421.0
2019-08-01 11:00:00,147.0,148.49,146.96,148.06,33352.0,142.8108,144.2584,142.772,143.8406,33352.0
2019-08-01 11:30:00,148.03,148.16,147.87,147.99,69486.0,143.8115,143.9378,143.6561,143.7726,69486.0
2019-08-01 12:00:00,148.02,148.12,147.74,147.91,21736.0,143.8018,143.8989,143.5298,143.6949,21736.0
2019-08-01 12:30:00,147.84,148.17,147.84,148.06,35720.0,143.6269,143.9475,143.6269,143.8406,35720.0
2019-08-01 13:00:00,148.06,148.78,146.89,146.97,51159.0,143.8406,144.5401,142.704,142.7817,51159.0
2019-08-01 13:30:00,147.12,147.63,146.09,146.39,19787.0,142.9274,143.4229,141.9268,142.2182,19787.0
2019-08-01 14:00:00,146.64,146.99,145.79,146.36,31559.0,142.4611,142.8011,141.6353,142.1891,31559.0
2019-08-01 14:30:00,146.37,146.66,145.48,146.37,26620.0,142.1988,142.4805,141.3342,142.1988,26620.0
2019-08-01 15:00:00,146.43,147.44,146.27,147.24,37695.0,142.2571,143.2383,142.1016,143.044,37695.0
2019-08-01 15:30:00,147.24,147.72,146.88,147.16,81162.0,143.044,143.5103,142.6943,142.9663,81162.0
2019-08-02 09:30:00,146.71,147.4,145.9,146.6,44396.0,142.5291,143.1994,141.7422,142.4222,44396.0
2019-08-02 10:00:00,146.52,146.74,145.85,145.94,54572.0,142.3445,142.5583,141.6936,141.7811,54572.0
2019-08-02 10:30:00,145.89,146.55,145.73,146.33,40225.0,141.7325,142.3737,141.577,142.1599,40225.0
2019-08-02 11:00:00,146.31,146.73,146.18,146.32,81075.0,142.1405,142.5485,142.0142,142.1502,81075.0
2019-08-02 11:30:00,146.41,146.45,145.98,146.13,32028.0,142.2377,142.2765,141.8199,141.9656,32028.0
2019-08-02 12:00:00,146.01,146.66,145.93,146.53,37944.0,141.8491,142.4805,141.7713,142.3542,37944.0
2019-08-02 12:30:00,146.5,146.51,145.92,145.92,21672.0,142.3251,142.3348,141.7616,141.7616,21672.0
2019-08-02 13:00:00,145.96,146.02,145.67,145.87,25800.0,141.8005,141.8588,141.5187,141.713,25800.0
2019-08-02 13:30:00,145.89,146.07,145.64,145.68,20749.0,141.7325,141.9073,141.4896,141.5285,20749.0
2019-08-02 14:00:00,145.69,146.29,145.55,146.24,39812.0,141.5382,142.1211,141.4022,142.0725,39812.0
2019-08-02 14:30:00,146.23,146.34,145.8,145.97,31674.0,142.0628,142.1697,141.645,141.8102,31674.0
2019-08-02 15:00:00,146.01,146.49,145.84,146.41,36498.0,141.8491,142.3154,141.6839,142.2377,36498.0
2019-08-02 15:30:00,146.42,146.8,146.22,146.42,78622.0,142.2474,142.6165,142.0531,142.2474,78622.0
2019-08-05 09:30:00,145.04,145.96,143.49,143.9,31801.0,140.9067,141.8005,139.4009,139.7992,31801.0
2019-08-05 10:00:00,144.02,144.65,142.98,143.72,29465.0,139.9158,140.5278,138.9054,139.6243,29465.0
2019-08-05 10:30:00,143.8,144.02,143.45,144.02,21582.0,139.702,139.9158,139.362,139.9158,21582.0
2019-08-05 11:00:00,144.06,144.95,143.83,144.95,22241.0,139.9546,140.8193,139.7312,140.8193,22241.0
2019-08-05 11:30:00,144.97,145.11,144.64,144.75,17197.0,140.8387,140.9747,140.5181,140.625,17197.0
2019-08-05 12:00:00,144.75,144.83,144.13,144.2,17025.0,140.625,140.7027,140.0226,140.0906,17025.0
2019-08-05 12:30:00,144.24,144.62,143.93,144.15,21763.0,140.1295,140.4987,139.8283,140.0421,21763.0
2019-08-05 13:00:00,144.12,144.81,144.12,144.66,9503.0,140.0129,140.6833,140.0129,140.5375,9503.0
2019-08-05 13:30:00,144.6,144.8,143.96,143.97,20410.0,140.4792,140.6735,139.8575,139.8672,20410.0
2019-08-05 14:00:00,144.07,144.19,143.26,143.28,25717.0,139.9643,140.0809,139.1774,139.1969,25717.0
2019-08-05 14:30:00,143.32,143.45,142.96,143.3,32788.0,139.2357,139.362,138.886,139.2163,32788.0
2019-08-05 15:00:00,143.35,143.58,142.33,143.44,47899.0,139.2649,139.4883,138.2739,139.3523,47899.0
2019-08-05 15:30:00,143.34,144.03,142.81,143.29,77039.0,139.2551,139.9255,138.7402,139.2066,77039.0
2019-08-06 09:30:00,144.36,146.52,144.0,144.23,28211.0,140.2461,142.3445,139.8963,140.1198,28211.0
2019-08-06 10:00:00,144.25,145.01,144.1,144.75,22897.0,140.1392,140.8776,139.9935,140.625,22897.0
2019-08-06 10:30:00,144.73,145.38,144.4,144.56,43352.0,140.6055,141.237,140.2849,140.4404,43352.0
2019-08-06 11:00:00,144.56,144.6,143.0,144.23,57055.0,140.4404,140.4792,138.9248,140.1198,57055.0
2019-08-06 11:30:00,144.15,144.7,143.72,144.62,12568.0,140.0421,140.5764,139.6243,140.4987,12568.0
2019-08-06 12:00:00,144.77,144.93,144.31,144.49,10220.0,140.6444,140.7998,140.1975,140.3724,10220.0
2019-08-06 12:30:00,144.42,144.78,144.24,144.45,23565.0,140.3044,140.6541,140.1295,140.3335,23565.0
2019-08-06 13:00:00,144.51,144.86,143.92,143.93,15565.0,140.3918,140.7318,139.8186,139.8283,15565.0
2019-08-06 13:30:00,144.03,145.31,143.87,145.21,23750.0,139.9255,141.169,139.77,141.0719,23750.0
2019-08-06 14:00:00,145.16,146.32,145.03,146.23,49322.0,141.0233,142.1502,140.897,142.0628,49322.0
2019-08-06 14:30:00,146.28,146.59,146.04,146.29,41817.0,142.1114,142.4125,141.8782,142.1211,41817.0
2019-08-06 15:00:00,146.23,146.5,145.97,146.2,37179.0,142.0628,142.3251,141.8102,142.0336,37179.0
2019-08-06 15:30:00,146.25,146.58,146.14,146.42,108294.0,142.0822,142.4028,141.9754,142.2474,108294.0
2019-08-07 09:30:00,145.78,146.33,143.84,143.84,49341.0,141.6256,142.1599,139.7409,139.7409,49341.0
2019-08-07 10:00:00,143.82,144.56,143.82,144.32,52138.0,139.7215,140.4404,139.7215,140.2072,52138.0
2019-08-07 10:30:00,144.39,145.85,144.39,145.56,28100.0,140.2752,141.6936,140.2752,141.4119,28100.0
2019-08-07 11:00:00,145.4,146.25,145.17,145.24,29647.0,141.2564,142.0822,141.033,141.101,29647.0
2019-08-07 11:30:00,145.16,145.34,144.75,145.05,13205.0,141.0233,141.1982,140.625,140.9164,13205.0
2019-08-07 12:00:00,144.98,145.34,144.77,145.29,14967.0,140.8484,141.1982,140.6444,141.1496,14967.0
2019-08-07 12:30:00,145.28,146.03,145.28,145.84,15388.0,141.1399,141.8685,141.1399,141.6839,15388.0
2019-08-07 13:00:00,145.97,146.51,145.84,146.23,22946.0,141.8102,142.3348,141.6839,142.0628,22946.0
2019-08-07 13:30:00,146.17,146.72,146.1,146.3,44677.0,142.0045,142.5388,141.9365,142.1308,44677.0
2019-08-07 14:00:00,146.38,146.66,145.97,146.66,50572.0,142.2085,142.4805,141.8102,142.4805,50572.0
2019-08-07 14:30:00,146.62,147.15,146.37,146.64,41476.0,142.4417,142.9566,142.1988,142.4611,41476.0
2019-08-07 15:00:00,146.65,146.69,145.95,146.3,26252.0,142.4708,142.5097,141.7908,142.1308,26252.0
2019-08-07 15:30:00,146.37,146.68,146.02,146.14,74200.0,142.1988,142.5,141.8588,141.9754,74200.0
2019-08-08 09:30:00,146.82,147.2,145.82,146.37,17233.0,142.636,143.0051,141.6645,142.1988,17233.0
2019-08-08 10:00:00,146.15,146.15,145.36,145.67,15138.0,141.9851,141.9851,141.2176,141.5187,15138.0
2019-08-08 10:30:00,145.75,145.96,145.46,145.58,39408.0,141.5965,141.8005,141.3147,141.4313,39408.0
2019-08-08 11:00:00,145.54,146.62,145.45,146.46,26534.0,141.3925,142.4417,141.305,142.2862,26534.0
2019-08-08 11:30:00,146.38,146.83,146.26,146.68,7930.0,142.2085,142.6457,142.0919,142.5,7930.0
2019-08-08 12:00:00,146.66,147.44,146.6,146.96,6102.0,142.4805,143.2383,142.4222,142.772,6102.0
2019-08-08 12:30:00,146.87,147.13,146.79,147.11,6050.0,142.6845,142.9371,142.6068,142.9177,6050.0
2019-08-08 13:00:00,147.2,147.69,146.89,146.97,26919.0,143.0051,143.4812,142.704,142.7817,26919.0
2019-08-08 13:30:00,146.96,147.21,146.85,147.0,9179.0,142.772,143.0149,142.6651,142.8108,9179.0
2019-08-08 14:00:00,146.9,146.9,146.41,146.48,7966.0,142.7137,142.7137,142.2377,142.3057,7966.0
2019-08-08 14:30:00,146.42,146.64,146.37,146.6,12694.0,142.2474,142.4611,142.1988,142.4222,12694.0
2019-08-08 15:00:00,146.64,146.79,146.42,146.61,18404.0,142.4611,142.6068,142.2474,142.432,18404.0
2019-08-08 15:30:00,146.61,146.89,146.22,146.5,66475.0,142.432,142.704,142.0531,142.3251,66475.0
2019-08-09 09:30:00,146.49,147.68,145.65,145.88,16295.0,142.3154,143.4715,141.4993,141.7228,16295.0
2019-08-09 10:00:00,145.91,146.44,145.75,146.44,7982.0,141.7519,142.2668,141.5965,142.2668,7982.0
2019-08-09 10:30:00,146.27,146.37,145.56,146.19,12373.0,142.1016,142.1988,141.4119,142.0239,12373.0
2019-08-09 11:00:00,146.13,146.19,145.73,145.81,19916.0,141.9656,142.0239,141.577,141.6548,19916.0
2019-08-09 11:30:00,145.81,146.53,145.54,145.66,10779.0,141.6548,142.3542,141.3925,141.509,10779.0
2019-08-09 12:00:00,145.69,145.91,145.56,145.87,8728.0,141.5382,141.7519,141.4119,141.713,8728.0
2019-08-09 12:30:00,145.75,146.65,145.75,146.11,13765.0,141.5965,142.4708,141.5965,141.9462,13765.0
2019-08-09 13:00:00,146.09,146.5,146.09,146.3,13655.0,141.9268,142.3251,141.9268,142.1308,13655.0
2019-08-09 13:30:00,146.31,146.73,146.3,146.56,11400.0,142.1405,142.5485,142.1308,142.3834,11400.0
2019-08-09 14:00:00,146.55,146.89,146.55,146.81,9958.0,142.3737,142.704,142.3737,142.6263,9958.0
2019-08-09 14:30:00,146.78,146.97,146.63,146.81,18549.0,142.5971,142.7817,142.4514,142.6263,18549.0
2019-08-09 15:00:00,146.8,147.2,146.74,147.15,20159.0,142.6165,143.0051,142.5583,142.9566,20159.0
2019-08-09 15:30:00,147.07,147.29,146.69,146.91,48049.0,142.8788,143.0926,142.5097,142.7234,48049.0
2019-08-12 09:30:00,147.01,147.38,145.63,145.89,18753.0,142.8206,143.18,141.4799,141.7325,18753.0
2019-08-12 10:00:00,145.93,146.53,145.24,146.34,10946.0,141.7713,142.3542,141.101,142.1697,10946.0
2019-08-12 10:30:00,146.23,146.69,146.23,146.29,9826.0,142.0628,142.5097,142.0628,142.1211,9826.0
2019-08-12 11:00:00,146.17,146.24,145.97,146.2,14379.0,142.0045,142.0725,141.8102,142.0336,14379.0
2019-08-12 11:30:00,146.09,146.21,145.75,146.01,9935.0,141.9268,142.0434,141.5965,141.8491,9935.0
2019-08-12 12:00:00,146.0,146.5,145.83,146.5,9375.0,141.8393,142.3251,141.6742,142.3251,9375.0
2019-08-12 12:30:00,146.45,146.51,146.02,146.37,12068.0,142.2765,142.3348,141.8588,142.1988,12068.0
2019-08-12 13:00:00,146.36,146.43,146.15,146.16,8264.0,142.1891,142.2571,141.9851,141.9948,8264.0
2019-08-12 13:30:00,146.14,146.23,145.79,146.22,13797.0,141.9754,142.0628,141.6353,142.0531,13797.0
2019-08-12 14:00:00,146.21,146.32,146.08,146.21,9991.0,142.0434,142.1502,141.9171,142.0434,9991.0
2019-08-12 14:30:00,146.16,146.25,145.75,145.97,22680.0,141.9948,142.0822,141.5965,141.8102,22680.0
2019-08-12 15:00:00,146.0,146.22,145.98,146.14,16692.0,141.8393,142.0531,141.8199,141.9754,16692.0
2019-08-12 15:30:00,146.15,146.74,146.01,146.65,45544.0,141.9851,142.5583,141.8491,142.4708,45544.0
2019-08-13 09:30:00,147.13,149.75,146.23,148.85,39512.0,142.9371,145.4825,142.0628,144.6081,39512.0
2019-08-13 10:00:00,148.85,149.93,148.85,149.93,42524.0,144.6081,145.6573,144.6081,145.6573,42524.0
2019-08-13 10:30:00,149.81,150.23,148.5,148.55,24581.0,145.5408,145.9488,144.2681,144.3167,24581.0
2019-08-13 11:00:00,148.59,149.02,148.39,148.65,11341.0,144.3555,144.7733,144.1612,144.4138,11341.0
2019-08-13 11:30:00,148.57,149.07,148.55,148.98,10268.0,144.3361,144.8219,144.3167,144.7344,10268.0
2019-08-13 12:00:00,148.95,149.71,148.94,149.49,15571.0,144.7053,145.4436,144.6956,145.2299,15571.0
2019-08-13 12:30:00,149.45,149.45,149.11,149.25,14519.0,145.191,145.191,144.8607,144.9967,14519.0
2019-08-13 13:00:00,149.29,149.46,148.89,149.09,11951.0,145.0356,145.2007,144.647,144.8413,11951.0
2019-08-13 13:30:00,149.2,149.3,149.07,149.21,8483.0,144.9481,145.0453,144.8219,144.9579,8483.0
2019-08-13 14:00:00,149.28,149.53,149.19,149.5,11679.0,145.0259,145.2687,144.9384,145.2396,11679.0
2019-08-13 14:30:00,149.49,149.68,149.07,149.24,22240.0,145.2299,145.4145,144.8219,144.987,22240.0
2019-08-13 15:00:00,149.23,149.3,149.07,149.22,17694.0,144.9773,145.0453,144.8219,144.9676,17694.0
2019-08-13 15:30:00,149.18,149.47,148.78,148.99,66099.0,144.9287,145.2105,144.5401,144.7441,66099.0
2019-08-14 09:30:00,147.48,147.48,144.39,147.43,18841.0,143.2772,143.2772,140.2752,143.2286,18841.0
2019-08-14 10:00:00,147.47,147.52,146.9,147.52,23984.0,143.2675,143.316,142.7137,143.316,23984.0
2019-08-14 10:30:00,147.41,147.41,146.87,146.93,14201.0,143.2092,143.2092,142.6845,142.7428,14201.0
2019-08-14 11:00:00,146.76,146.76,146.0,146.16,9428.0,142.5777,142.5777,141.8393,141.9948,9428.0
2019-08-14 11:30:00,146.27,146.51,146.03,146.18,5101.0,142.1016,142.3348,141.8685,142.0142,5101.0
2019-08-14 12:00:00,146.09,146.21,145.89,146.05,12077.0,141.9268,142.0434,141.7325,141.8879,12077.0
2019-08-14 12:30:00,146.18,146.33,145.57,145.72,8808.0,142.0142,142.1599,141.4216,141.5673,8808.0
2019-08-14 13:00:00,145.73,146.59,145.44,146.33,12242.0,141.577,142.4125,141.2953,142.1599,12242.0
2019-08-14 13:30:00,146.33,146.62,146.19,146.35,14720.0,142.1599,142.4417,142.0239,142.1794,14720.0
2019-08-14 14:00:00,146.28,146.37,146.0,146.03,11997.0,142.1114,142.1988,141.8393,141.8685,11997.0
2019-08-14 14:30:00,146.09,146.14,145.85,145.99,34186.0,141.9268,141.9754,141.6936,141.8296,34186.0
2019-08-14 15:00:00,146.02,146.57,145.89,146.23,41895.0,141.8588,142.3931,141.7325,142.0628,41895.0
2019-08-14 15:30:00,146.18,146.4,145.75,145.75,56270.0,142.0142,142.2279,141.5965,141.5965,56270.0
2019-08-15 09:30:00,146.01,146.18,145.34,146.18,16817.0,141.8491,142.0142,141.1982,142.0142,16817.0
2019-08-15 10:00:00,146.25,146.25,145.69,145.8,12202.0,142.0822,142.0822,141.5382,141.645,12202.0
2019-08-15 10:30:00,145.7,146.63,145.65,146.18,10901.0,141.5479,142.4514,141.4993,142.0142,10901.0
2019-08-15 11:00:00,146.05,146.26,145.64,146.02,17255.0,141.8879,142.0919,141.4896,141.8588,17255.0
2019-08-15 11:30:00,146.04,146.45,145.98,146.24,11649.0,141.8782,142.2765,141.8199,142.0725,11649.0
2019-08-15 12:00:00,146.22,146.59,146.22,146.26,10626.0,142.0531,142.4125,142.0531,142.0919,10626.0
2019-08-15 12:30:00,146.27,146.37,145.71,146.06,18762.0,142.1016,142.1988,141.5576,141.8976,18762.0
2019-08-15 13:00:00,146.06,146.19,145.83,145.83,7963.0,141.8976,142.0239,141.6742,141.6742,7963.0
2019-08-15 13:30:00,145.83,145.94,145.22,145.31,22175.0,141.6742,141.7811,141.0816,141.169,22175.0
2019-08-15 14:00:00,145.29,145.82,145.23,145.7,12651.0,141.1496,141.6645,141.0913,141.5479,12651.0
2019-08-15 14:30:00,145.73,145.73,145.36,145.66,15350.0,141.577,141.577,141.2176,141.509,15350.0
2019-08-15 15:00:00,145.71,146.11,145.51,145.67,24803.0,141.5576,141.9462,141.3633,141.5187,24803.0
2019-08-15 15:30:00,145.67,145.89,145.28,145.39,54638.0,141.5187,141.7325,141.1399,141.2467,54638.0
2019-08-16 09:30:00,145.97,146.6,145.31,146.41,26679.0,141.8102,142.4222,141.169,142.2377,26679.0
2019-08-16 10:00:00,146.37,147.3,146.14,146.84,13442.0,142.1988,143.1023,141.9754,142.6554,13442.0
2019-08-16 10:30:00,146.89,147.48,146.62,147.48,8228.0,142.704,143.2772,142.4417,143.2772,8228.0
2019-08-16 11:00:00,147.43,147.98,147.32,147.79,12285.0,143.2286,143.7629,143.1217,143.5783,12285.0
2019-08-16 11:30:00,147.76,148.07,147.44,147.44,12286.0,143.5492,143.8504,143.2383,143.2383,12286.0
2019-08-16 12:00:00,147.43,147.43,147.07,147.32,10667.0,143.2286,143.2286,142.8788,143.1217,10667.0
2019-08-16 12:30:00,147.36,147.51,147.28,147.45,7699.0,143.1606,143.3063,143.0829,143.248,7699.0
2019-08-16 13:00:00,147.47,147.9,147.47,147.87,11298.0,143.2675,143.6852,143.2675,143.6561,11298.0
2019-08-16 13:30:00,147.83,147.94,147.64,147.86,16698.0,143.6172,143.7241,143.4326,143.6463,16698.0
2019-08-16 14:00:00,147.86,147.95,147.75,147.8,7758.0,143.6463,143.7338,143.5395,143.588,7758.0
2019-08-16 14:30:00,147.79,147.84,146.74,146.96,14140.0,143.5783,143.6269,142.5583,142.772,14140.0
2019-08-16 15:00:00,146.97,147.19,146.97,147.14,19420.0,142.7817,142.9954,142.7817,142.9469,19420.0
2019-08-16 15:30:00,147.14,147.66,147.12,147.39,62936.0,142.9469,143.452,142.9274,143.1897,62936.0
2019-08-19 09:30:00,148.82,148.82,147.15,147.44,17449.0,144.579,144.579,142.9566,143.2383,17449.0
2019-08-19 10:00:00,147.44,148.33,147.35,148.08,19719.0,143.2383,144.1029,143.1509,143.8601,19719.0
2019-08-19 10:30:00,148.08,148.77,147.92,148.77,18306.0,143.8601,144.5304,143.7046,144.5304,18306.0
2019-08-19 11:00:00,148.65,149.09,148.47,149.02,23110.0,144.4138,144.8413,144.239,144.7733,23110.0
2019-08-19 11:30:00,149.05,149.12,148.55,148.6,6861.0,144.8024,144.8704,144.3167,144.3652,6861.0
2019-08-19 12:00:00,148.68,148.9,148.61,148.64,7438.0,144.443,144.6567,144.375,144.4041,7438.0
2019-08-19 12:30:00,148.56,148.87,148.43,148.84,5603.0,144.3264,144.6276,144.2001,144.5984,5603.0
2019-08-19 13:00:00,148.78,148.92,148.56,148.92,5936.0,144.5401,144.6761,144.3264,144.6761,5936.0
2019-08-19 13:30:00,148.9,148.9,148.39,148.44,7555.0,144.6567,144.6567,144.1612,144.2098,7555.0
2019-08-19 14:00:00,148.4,148.57,148.23,148.32,5926.0,144.1709,144.3361,144.0058,144.0932,5926.0
2019-08-19 14:30:00,148.42,148.72,148.39,148.46,11940.0,144.1904,144.4818,144.1612,144.2292,11940.0
2019-08-19 15:00:00,148.47,148.81,148.45,148.73,8268.0,144.239,144.5693,144.2195,144.4915,8268.0
2019-08-19 15:30:00,148.73,148.73,148.14,148.15,46558.0,144.4915,144.4915,143.9184,143.9281,46558.0
2019-08-20 09:30:00,147.53,147.99,146.84,147.68,22092.0,143.3257,143.7726,142.6554,143.4715,22092.0
2019-08-20 10:00:00,147.32,147.32,146.45,146.83,11066.0,143.1217,143.1217,142.2765,142.6457,11066.0
2019-08-20 10:30:00,146.82,147.12,146.76,146.78,6639.0,142.636,142.9274,142.5777,142.5971,6639.0
2019-08-20 11:00:00,146.71,147.04,146.6,146.72,9007.0,142.5291,142.8497,142.4222,142.5388,9007.0
2019-08-20 11:30:00,146.79,146.79,146.06,146.07,10486.0,142.6068,142.6068,141.8976,141.9073,10486.0
2019-08-20 12:00:00,146.2,146.62,146.2,146.47,5148.0,142.0336,142.4417,142.0336,142.2959,5148.0
2019-08-20 12:30:00,146.42,146.71,146.25,146.65,7077.0,142.2474,142.5291,142.0822,142.4708,7077.0
2019-08-20 13:00:00,146.59,147.16,146.59,146.98,8101.0,142.4125,142.9663,142.4125,142.7914,8101.0
2019-08-20 13:30:00,146.98,147.08,145.92,146.14,25701.0,142.7914,142.8886,141.7616,141.9754,25701.0
2019-08-20 14:00:00,146.18,146.48,145.73,145.77,18579.0,142.0142,142.3057,141.577,141.6159,18579.0
2019-08-20 14:30:00,145.8,147.12,145.8,146.74,20011.0,141.645,142.9274,141.645,142.5583,20011.0
2019-08-20 15:00:00,146.44,146.57,145.93,146.52,27334.0,142.2668,142.3931,141.7713,142.3445,27334.0
2019-08-20 15:30:00,146.46,146.46,145.48,145.68,127303.0,142.2862,142.2862,141.3342,141.5285,127303.0
2019-08-21 09:30:00,146.76,146.76,145.25,146.28,22381.0,142.5777,142.5777,141.1107,142.1114,22381.0
2019-08-21 10:00:00,146.08,146.67,146.01,146.08,17301.0,141.9171,142.4902,141.8491,141.9171,17301.0
2019-08-21 10:30:00,146.07,146.47,145.98,146.47,18847.0,141.9073,142.2959,141.8199,142.2959,18847.0
2019-08-21 11:00:00,146.44,147.0,146.39,146.89,22021.0,142.2668,142.8108,142.2182,142.704,22021.0
2019-08-21 11:30:00,146.9,147.27,146.9,147.27,12945.0,142.7137,143.0732,142.7137,143.0732,12945.0
2019-08-21 12:00:00,147.25,147.31,146.86,146.93,20267.0,143.0537,143.112,142.6748,142.7428,20267.0
2019-08-21 12:30:00,146.96,147.27,146.93,147.2,12180.0,142.772,143.0732,142.7428,143.0051,12180.0
2019-08-21 13:00:00,147.22,147.31,146.87,146.97,13101.0,143.0246,143.112,142.6845,142.7817,13101.0
2019-08-21 13:30:00,146.91,147.0,146.7,146.91,14710.0,142.7234,142.8108,142.5194,142.7234,14710.0
2019-08-21 14:00:00,146.78,147.02,146.57,146.96,12708.0,142.5971,142.8303,142.3931,142.772,12708.0
2019-08-21 14:30:00,146.99,147.03,146.82,147.0,11820.0,142.8011,142.84,142.636,142.8108,11820.0
2019-08-21 15:00:00,146.99,147.03,146.79,146.84,25318.0,142.8011,142.84,142.6068,142.6554,25318.0
2019-08-21 15:30:00,146.85,147.32,146.8,147.18,57238.0,142.6651,143.1217,142.6165,142.9857,57238.0
2019-08-22 09:30:00,147.17,147.88,147.06,147.13,9386.0,142.976,143.6658,142.8691,142.9371,9386.0
2019-08-22 10:00:00,147.13,147.63,146.62,146.67,12249.0,142.9371,143.4229,142.4417,142.4902,12249.0
2019-08-22 10:30:00,146.71,146.71,145.92,146.14,11501.0,142.5291,142.5291,141.7616,141.9754,11501.0
2019-08-22 11:00:00,146.16,146.34,145.92,145.92,10365.0,141.9948,142.1697,141.7616,141.7616,10365.0
2019-08-22 11:30:00,145.96,146.17,145.92,146.03,7390.0,141.8005,142.0045,141.7616,141.8685,7390.0
2019-08-22 12:00:00,146.03,146.31,145.94,146.09,7082.0,141.8685,142.1405,141.7811,141.9268,7082.0
2019-08-22 12:30:00,146.11,146.21,145.94,146.02,6525.0,141.9462,142.0434,141.7811,141.8588,6525.0
2019-08-22 13:00:00,146.04,146.26,145.96,146.01,10486.0,141.8782,142.0919,141.8005,141.8491,10486.0
2019-08-22 13:30:00,146.06,146.17,145.99,146.15,6052.0,141.8976,142.0045,141.8296,141.9851,6052.0
2019-08-22 14:00:00,146.21,146.27,146.0,146.07,10161.0,142.0434,142.1016,141.8393,141.9073,10161.0
2019-08-22 14:30:00,146.05,146.66,146.0,146.58,14273.0,141.8879,142.4805,141.8393,142.4028,14273.0
2019-08-22 15:00:00,146.62,146.62,146.11,146.15,16078.0,142.4417,142.4417,141.9462,141.9851,16078.0
2019-08-22 15:30:00,146.19,146.4,145.9,145.97,54279.0,142.0239,142.2279,141.7422,141.8102,54279.0
2019-08-23 09:30:00,145.2,146.2,145.04,146.07,13552.0,141.0621,142.0336,140.9067,141.9073,13552.0
2019-08-23 10:00:00,145.98,146.64,145.62,146.63,26681.0,141.8199,142.4611,141.4702,142.4514,26681.0
2019-08-23 10:30:00,146.62,147.1,146.52,146.81,10179.0,142.4417,142.908,142.3445,142.6263,10179.0
2019-08-23 11:00:00,146.36,146.36,144.71,144.84,21131.0,142.1891,142.1891,140.5861,140.7124,21131.0
2019-08-23 11:30:00,144.95,145.06,144.29,144.41,14545.0,140.8193,140.9261,140.1781,140.2947,14545.0
2019-08-23 12:00:00,144.41,144.79,144.18,144.18,30040.0,140.2947,140.6638,140.0712,140.0712,30040.0
2019-08-23 12:30:00,144.18,144.88,144.03,144.11,13538.0,140.0712,140.7513,139.9255,140.0032,13538.0
2019-08-23 13:00:00,144.05,144.13,143.67,143.81,13207.0,139.9449,140.0226,139.5757,139.7118,13207.0
2019-08-23 13:30:00,143.79,144.23,143.79,144.16,16485.0,139.6923,140.1198,139.6923,140.0518,16485.0
2019-08-23 14:00:00,144.18,144.27,144.02,144.12,8668.0,140.0712,140.1586,139.9158,140.0129,8668.0
2019-08-23 14:30:00,144.25,144.31,143.78,143.91,15605.0,140.1392,140.1975,139.6826,139.8089,15605.0
2019-08-23 15:00:00,143.89,144.06,143.68,143.92,26743.0,139.7895,139.9546,139.5855,139.8186,26743.0
2019-08-23 15:30:00,143.9,143.93,142.74,143.51,58639.0,139.7992,139.8283,138.6722,139.4203,58639.0
2019-08-26 09:30:00,144.48,144.81,143.56,143.86,12878.0,140.3627,140.6833,139.4689,139.7603,12878.0
2019-08-26 10:00:00,143.92,143.93,142.5,143.57,32791.0,139.8186,139.8283,138.4391,139.4786,32791.0
2019-08-26 10:30:00,143.41,143.94,143.41,143.81,11728.0,139.3232,139.838,139.3232,139.7118,11728.0
2019-08-26 11:00:00,143.79,144.4,143.77,143.99,10265.0,139.6923,140.2849,139.6729,139.8866,10265.0
2019-08-26 11:30:00,144.05,144.14,143.89,144.06,9020.0,139.9449,140.0323,139.7895,139.9546,9020.0
2019-08-26 12:00:00,144.06,144.59,143.92,144.48,6831.0,139.9546,140.4695,139.8186,140.3627,6831.0
2019-08-26 12:30:00,144.49,144.53,144.02,144.25,48869.0,140.3724,140.4112,139.9158,140.1392,48869.0
2019-08-26 13:00:00,144.26,144.52,144.23,144.42,8003.0,140.1489,140.4015,140.1198,140.3044,8003.0
2019-08-26 13:30:00,144.49,144.49,144.19,144.37,10462.0,140.3724,140.3724,140.0809,140.2558,10462.0
2019-08-26 14:00:00,144.37,144.39,143.87,143.98,9584.0,140.2558,140.2752,139.77,139.8769,9584.0
2019-08-26 14:30:00,143.99,144.06,143.81,143.97,12434.0,139.8866,139.9546,139.7118,139.8672,12434.0
2019-08-26 15:00:00,143.98,144.12,143.81,143.94,10011.0,139.8769,140.0129,139.7118,139.838,10011.0
2019-08-26 15:30:00,143.95,144.41,143.95,144.31,62692.0,139.8478,140.2947,139.8478,140.1975,62692.0
2019-08-27 09:30:00,144.89,144.89,144.42,144.84,13257.0,140.761,140.761,140.3044,140.7124,13257.0
2019-08-27 10:00:00,144.75,145.0,144.31,144.42,8356.0,140.625,140.8678,140.1975,140.3044,8356.0
2019-08-27 10:30:00,144.46,144.7,144.15,144.15,9664.0,140.3432,140.5764,140.0421,140.0421,9664.0
2019-08-27 11:00:00,144.06,144.12,143.64,143.64,7701.0,139.9546,140.0129,139.5466,139.5466,7701.0
2019-08-27 11:30:00,143.61,143.67,142.79,142.86,10314.0,139.5175,139.5757,138.7208,138.7888,10314.0
2019-08-27 12:00:00,142.88,143.04,142.55,142.59,9554.0,138.8083,138.9637,138.4877,138.5265,9554.0
2019-08-27 12:30:00,142.6,142.6,140.87,140.94,81046.0,138.5362,138.5362,136.8555,136.9235,81046.0
2019-08-27 13:00:00,140.8,141.91,140.74,141.61,22252.0,136.7875,137.8659,136.7292,137.5744,22252.0
2019-08-27 13:30:00,141.56,141.99,141.2,141.72,12654.0,137.5259,137.9436,137.1761,137.6813,12654.0
2019-08-27 14:00:00,141.69,141.81,141.36,141.44,9895.0,137.6522,137.7687,137.3316,137.4093,9895.0
2019-08-27 14:30:00,141.36,141.43,140.99,141.32,9216.0,137.3316,137.3996,136.9721,137.2927,9216.0
2019-08-27 15:00:00,141.3,141.6,140.96,140.96,23954.0,137.2733,137.5647,136.943,136.943,23954.0
2019-08-27 15:30:00,140.99,141.31,140.63,140.63,74693.0,136.9721,137.283,136.6224,136.6224,74693.0
2019-08-28 09:30:00,140.02,140.83,139.88,140.22,19260.0,136.0298,136.8167,135.8937,136.2241,19260.0
2019-08-28 10:00:00,140.34,141.23,140.34,140.81,21779.0,136.3406,137.2053,136.3406,136.7972,21779.0
2019-08-28 10:30:00,140.84,141.47,140.81,141.31,14008.0,136.8264,137.4384,136.7972,137.283,14008.0
2019-08-28 11:00:00,141.26,141.71,141.16,141.7,18103.0,137.2344,137.6716,137.1373,137.6619,18103.0
2019-08-28 11:30:00,141.7,141.88,141.29,141.78,33662.0,137.6619,137.8368,137.2636,137.7396,33662.0
2019-08-28 12:00:00,141.75,141.78,141.44,141.49,11944.0,137.7105,137.7396,137.4093,137.4579,11944.0
2019-08-28 12:30:00,141.47,141.57,141.3,141.53,13834.0,137.4384,137.5356,137.2733,137.4967,13834.0
2019-08-28 13:00:00,141.57,141.7,141.24,141.61,12003.0,137.5356,137.6619,137.215,137.5744,12003.0
2019-08-28 13:30:00,141.65,141.86,141.54,141.75,28380.0,137.6133,137.8173,137.5064,137.7105,28380.0
2019-08-28 14:00:00,141.74,142.17,141.73,142.03,14244.0,137.7007,138.1185,137.691,137.9825,14244.0
2019-08-28 14:30:00,142.02,142.43,141.85,141.89,33563.0,137.9728,138.3711,137.8076,137.8465,33563.0
2019-08-28 15:00:00,141.89,142.12,141.74,141.99,36290.0,137.8465,138.0699,137.7007,137.9436,36290.0
2019-08-28 15:30:00,141.99,142.62,141.82,142.57,85968.0,137.9436,138.5557,137.7785,138.5071,85968.0
2019-08-29 09:30:00,143.76,143.95,142.99,143.76,18582.0,139.6632,139.8478,138.9151,139.6632,18582.0
2019-08-29 10:00:00,143.72,144.08,143.55,143.91,10193.0,139.6243,139.9741,139.4592,139.8089,10193.0
2019-08-29 10:30:00,143.79,143.96,143.28,143.91,15085.0,139.6923,139.8575,139.1969,139.8089,15085.0
2019-08-29 11:00:00,143.92,144.57,143.76,144.52,12969.0,139.8186,140.4501,139.6632,140.4015,12969.0
2019-08-29 11:30:00,144.5,144.69,144.46,144.63,9548.0,140.3821,140.5667,140.3432,140.5084,9548.0
2019-08-29 12:00:00,144.64,145.03,144.59,144.89,9136.0,140.5181,140.897,140.4695,140.761,9136.0
2019-08-29 12:30:00,144.89,145.15,144.83,145.12,8643.0,140.761,141.0136,140.7027,140.9844,8643.0
2019-08-29 13:00:00,145.14,145.14,144.88,144.88,7286.0,141.0039,141.0039,140.7513,140.7513,7286.0
2019-08-29 13:30:00,144.87,145.49,144.87,145.12,46382.0,140.7415,141.3439,140.7415,140.9844,46382.0
2019-08-29 14:00:00,145.15,145.58,145.09,145.19,42542.0,141.0136,141.4313,140.9553,141.0524,42542.0
2019-08-29 14:30:00,145.27,145.42,145.18,145.29,11294.0,141.1301,141.2759,141.0427,141.1496,11294.0
2019-08-29 15:00:00,145.28,145.28,144.82,144.86,30801.0,141.1399,141.1399,140.693,140.7318,30801.0
2019-08-29 15:30:00,144.87,144.98,144.11,144.14,159927.0,140.7415,140.8484,140.0032,140.0323,159927.0
2019-08-30 09:30:00,145.21,145.3,144.17,144.64,48006.0,141.267,141.3546,140.2552,140.7125,48006.0
2019-08-30 10:00:00,144.41,145.07,144.41,144.75,42741.0,140.4887,141.1308,140.4887,140.8195,42741.0
2019-08-30 10:30:00,144.74,144.89,144.37,144.43,9280.0,140.8098,140.9557,140.4498,140.5082,9280.0
2019-08-30 11:00:00,144.39,145.07,144.33,144.94,12574.0,140.4693,141.1308,140.4109,141.0043,12574.0
2019-08-30 11:30:00,144.94,145.27,144.89,145.0,28871.0,141.0043,141.3254,140.9557,141.0627,28871.0
2019-08-30 12:00:00,145.11,145.25,144.83,145.12,25774.0,141.1697,141.3059,140.8973,141.1794,25774.0
2019-08-30 12:30:00,145.04,145.06,144.68,144.76,18643.0,141.1016,141.1211,140.7514,140.8292,18643.0
2019-08-30 13:00:00,144.82,144.89,144.49,144.66,26800.0,140.8876,140.9557,140.5666,140.7319,26800.0
2019-08-30 13:30:00,144.65,144.65,144.24,144.32,12052.0,140.7222,140.7222,140.3233,140.4012,12052.0
2019-08-30 14:00:00,144.42,144.75,144.15,144.17,20434.0,140.4985,140.8195,140.2358,140.2552,20434.0
2019-08-30 14:30:00,144.18,144.26,143.82,143.9,17539.0,140.265,140.3428,139.9147,139.9926,17539.0
2019-08-30 15:00:00,144.0,144.38,143.95,144.36,16434.0,140.0899,140.4595,140.0412,140.4401,16434.0
2019-08-30 15:30:00,144.41,144.78,144.28,144.47,53028.0,140.4887,140.8487,140.3623,140.5471,53028.0
2019-09-03 09:30:00,143.61,145.98,143.32,145.73,54098.0,139.7104,142.0161,139.4283,141.7729,54098.0
2019-09-03 10:00:00,145.56,145.71,144.64,145.27,26690.0,141.6075,141.7534,140.7125,141.3254,26690.0
2019-09-03 10:30:00,145.33,145.69,144.91,145.2,15121.0,141.3837,141.734,140.9751,141.2573,15121.0
2019-09-03 11:00:00,145.12,145.3,144.73,145.11,19255.0,141.1794,141.3546,140.8,141.1697,19255.0
2019-09-03 11:30:00,145.16,145.65,145.08,145.6,9800.0,141.2184,141.6951,141.1405,141.6464,9800.0
2019-09-03 12:00:00,145.58,145.89,145.54,145.7,9859.0,141.627,141.9285,141.588,141.7437,9859.0
2019-09-03 12:30:00,145.47,145.48,145.1,145.1,8825.0,141.5199,141.5297,141.16,141.16,8825.0
2019-09-03 13:00:00,145.11,145.32,145.0,145.11,8292.0,141.1697,141.374,141.0627,141.1697,8292.0
2019-09-03 13:30:00,145.05,145.06,144.86,145.0,19222.0,141.1113,141.1211,140.9265,141.0627,19222.0
2019-09-03 14:00:00,145.01,145.17,144.97,145.09,6015.0,141.0724,141.2281,141.0335,141.1503,6015.0
2019-09-03 14:30:00,145.09,145.32,144.99,145.28,9018.0,141.1503,141.374,141.053,141.3351,9018.0
2019-09-03 15:00:00,145.25,145.57,145.03,145.46,15517.0,141.3059,141.6172,141.0919,141.5102,15517.0
2019-09-03 15:30:00,145.49,146.04,145.42,145.9,45742.0,141.5394,142.0745,141.4713,141.9383,45742.0
2019-09-04 09:30:00,147.17,147.85,146.38,146.6,17875.0,143.1738,143.8353,142.4052,142.6193,17875.0
2019-09-04 10:00:00,146.72,146.76,146.26,146.51,11667.0,142.736,142.7749,142.2885,142.5317,11667.0
2019-09-04 10:30:00,146.49,146.72,146.31,146.58,14205.0,142.5122,142.736,142.3371,142.5998,14205.0
2019-09-04 11:00:00,146.51,146.56,145.6,145.6,8535.0,142.5317,142.5803,141.6464,141.6464,8535.0
2019-09-04 11:30:00,145.68,146.16,145.67,145.94,21950.0,141.7242,142.1912,141.7145,141.9772,21950.0
2019-09-04 12:00:00,145.96,145.96,145.61,145.64,8112.0,141.9966,141.9966,141.6561,141.6853,8112.0
2019-09-04 12:30:00,145.67,145.75,145.36,145.36,5967.0,141.7145,141.7923,141.4129,141.4129,5967.0
2019-09-04 13:00:00,145.39,145.49,145.27,145.47,4049.0,141.4421,141.5394,141.3254,141.5199,4049.0
2019-09-04 13:30:00,145.51,145.51,145.04,145.27,9035.0,141.5589,141.5589,141.1016,141.3254,9035.0
2019-09-04 14:00:00,145.25,145.44,145.1,145.44,6402.0,141.3059,141.4908,141.16,141.4908,6402.0
2019-09-04 14:30:00,145.51,145.71,145.44,145.5,7725.0,141.5589,141.7534,141.4908,141.5491,7725.0
2019-09-04 15:00:00,145.54,145.98,145.43,145.94,18510.0,141.588,142.0161,141.481,141.9772,18510.0
2019-09-04 15:30:00,146.01,146.35,145.94,146.26,59383.0,142.0453,142.376,141.9772,142.2885,59383.0
2019-09-05 09:30:00,148.0,148.42,145.94,146.27,51603.0,143.9812,144.3898,141.9772,142.2982,51603.0
2019-09-05 10:00:00,146.33,147.08,146.21,146.6,12631.0,142.3566,143.0862,142.2398,142.6193,12631.0
2019-09-05 10:30:00,146.58,146.82,146.42,146.55,19936.0,142.5998,142.8333,142.4441,142.5706,19936.0
2019-09-05 11:00:00,146.45,146.72,145.81,145.92,12197.0,142.4733,142.736,141.8507,141.9577,12197.0
2019-09-05 11:30:00,145.93,146.33,145.84,146.11,17119.0,141.9675,142.3566,141.8799,142.1426,17119.0
2019-09-05 12:00:00,146.07,146.07,145.46,145.49,13734.0,142.1037,142.1037,141.5102,141.5394,13734.0
2019-09-05 12:30:00,145.45,145.71,145.13,145.14,10899.0,141.5005,141.7534,141.1892,141.1989,10899.0
2019-09-05 13:00:00,145.17,145.31,145.03,145.26,13025.0,141.2281,141.3643,141.0919,141.3156,13025.0
2019-09-05 13:30:00,145.23,145.25,144.92,144.99,24205.0,141.2865,141.3059,140.9849,141.053,24205.0
2019-09-05 14:00:00,144.98,145.17,144.73,144.9,24364.0,141.0432,141.2281,140.8,140.9654,24364.0
2019-09-05 14:30:00,144.92,145.7,144.83,145.66,24385.0,140.9849,141.7437,140.8973,141.7048,24385.0
2019-09-05 15:00:00,145.66,145.72,145.28,145.5,28504.0,141.7048,141.7632,141.3351,141.5491,28504.0
2019-09-05 15:30:00,145.46,145.69,145.12,145.15,135316.0,141.5102,141.734,141.1794,141.2086,135316.0
2019-09-06 09:30:00,145.84,146.36,144.99,145.54,23979.0,141.8799,142.3858,141.053,141.588,23979.0
2019-09-06 10:00:00,145.5,146.39,145.4,146.39,17476.0,141.5491,142.415,141.4518,142.415,17476.0
2019-09-06 10:30:00,146.39,146.63,146.31,146.59,28045.0,142.415,142.6484,142.3371,142.6095,28045.0
2019-09-06 11:00:00,146.59,146.82,146.45,146.61,13630.0,142.6095,142.8333,142.4733,142.629,13630.0
2019-09-06 11:30:00,146.63,146.97,146.53,146.88,11139.0,142.6484,142.9792,142.5512,142.8917,11139.0
2019-09-06 12:00:00,146.85,146.96,146.65,146.78,9715.0,142.8625,142.9695,142.6679,142.7944,9715.0
2019-09-06 12:30:00,146.78,147.47,146.76,147.43,22650.0,142.7944,143.4656,142.7749,143.4267,22650.0
2019-09-06 13:00:00,147.38,147.49,147.05,147.49,20898.0,143.3781,143.4851,143.057,143.4851,20898.0
2019-09-06 13:30:00,147.49,147.81,147.28,147.8,19770.0,143.4851,143.7964,143.2808,143.7867,19770.0
2019-09-06 14:00:00,147.77,148.26,147.68,148.09,45928.0,143.7575,144.2342,143.6699,144.0688,45928.0
2019-09-06 14:30:00,148.06,148.46,148.06,148.19,35946.0,144.0396,144.4288,144.0396,144.1661,35946.0
2019-09-06 15:00:00,148.19,148.43,148.14,148.41,84436.0,144.1661,144.3996,144.1174,144.3801,84436.0
2019-09-06 15:30:00,148.4,148.6,148.22,148.29,112910.0,144.3704,144.565,144.1953,144.2634,112910.0
2019-09-09 09:30:00,148.32,148.83,146.65,147.08,34052.0,144.2926,144.7887,142.6679,143.0862,34052.0
2019-09-09 10:00:00,147.03,147.51,146.75,147.26,16885.0,143.0376,143.5045,142.7652,143.2613,16885.0
2019-09-09 10:30:00,147.19,147.57,147.15,147.52,17891.0,143.1932,143.5629,143.1543,143.5143,17891.0
2019-09-09 11:00:00,147.58,147.81,147.37,147.4,8525.0,143.5726,143.7964,143.3684,143.3975,8525.0
2019-09-09 11:30:00,147.38,147.63,147.18,147.53,25127.0,143.3781,143.6213,143.1835,143.524,25127.0
2019-09-09 12:00:00,147.57,148.0,147.56,147.84,10099.0,143.5629,143.9812,143.5532,143.8256,10099.0
2019-09-09 12:30:00,147.76,147.87,147.48,147.81,17181.0,143.7478,143.8548,143.4754,143.7964,17181.0
2019-09-09 13:00:00,147.79,148.36,147.69,148.3,16194.0,143.7769,144.3315,143.6797,144.2731,16194.0
2019-09-09 13:30:00,148.35,149.53,148.35,149.5,75381.0,144.3217,145.4697,144.3217,145.4405,75381.0
2019-09-09 14:00:00,149.51,150.48,149.37,150.4,110971.0,145.4502,146.3939,145.314,146.3161,110971.0
2019-09-09 14:30:00,150.42,150.46,149.7,150.09,52726.0,146.3355,146.3744,145.6351,146.0145,52726.0
2019-09-09 15:00:00,150.08,150.08,149.44,149.6,30003.0,146.0048,146.0048,145.3821,145.5378,30003.0
2019-09-09 15:30:00,149.63,149.73,149.46,149.5,65136.0,145.567,145.6643,145.4016,145.4405,65136.0
2019-09-10 09:30:00,149.46,151.11,149.2,150.75,50673.0,145.4016,147.0068,145.1487,146.6566,50673.0
2019-09-10 10:00:00,150.8,152.26,150.66,151.93,58963.0,146.7052,148.1256,146.569,147.8045,58963.0
2019-09-10 10:30:00,151.82,153.12,151.8,153.03,99001.0,147.6975,148.9622,147.6781,148.8747,99001.0
2019-09-10 11:00:00,153.06,153.62,152.93,153.3,60496.0,148.9038,149.4486,148.7774,149.1373,60496.0
2019-09-10 11:30:00,153.22,153.6,153.2,153.21,40430.0,149.0595,149.4292,149.04,149.0498,40430.0
2019-09-10 12:00:00,153.31,154.2,152.8,154.2,67063.0,149.1471,150.0129,148.6509,150.0129,67063.0
2019-09-10 12:30:00,154.19,154.79,154.04,154.67,73141.0,150.0032,150.5869,149.8572,150.4701,73141.0
2019-09-10 13:00:00,154.75,155.17,154.08,154.28,56719.0,150.548,150.9566,149.8961,150.0907,56719.0
2019-09-10 13:30:00,154.28,154.69,154.16,154.49,44185.0,150.0907,150.4896,149.974,150.295,44185.0
2019-09-10 14:00:00,154.46,154.91,154.29,154.8,80308.0,150.2658,150.7036,150.1004,150.5966,80308.0
2019-09-10 14:30:00,154.81,155.57,154.79,155.2,93312.0,150.6063,151.3457,150.5869,150.9857,93312.0
2019-09-10 15:00:00,155.21,155.4,155.05,155.25,75533.0,150.9955,151.1803,150.8398,151.0344,75533.0
2019-09-10 15:30:00,155.23,155.64,155.03,155.4,198289.0,151.0149,151.4138,150.8204,151.1803,198289.0
2019-09-11 09:30:00,154.59,155.44,153.69,154.92,63110.0,150.3923,151.2192,149.5167,150.7133,63110.0
2019-09-11 10:00:00,154.87,155.19,153.37,155.03,90587.0,150.6647,150.976,149.2054,150.8204,90587.0
2019-09-11 10:30:00,154.72,155.1,154.39,154.74,49157.0,150.5188,150.8885,150.1977,150.5382,49157.0
2019-09-11 11:00:00,154.74,155.79,154.59,155.69,48075.0,150.5382,151.5597,150.3923,151.4624,48075.0
2019-09-11 11:30:00,155.83,156.52,155.82,156.52,65779.0,151.5986,152.2699,151.5889,152.2699,65779.0
2019-09-11 12:00:00,156.64,157.06,155.19,155.38,40241.0,152.3866,152.7952,150.976,151.1608,40241.0
2019-09-11 12:30:00,155.35,155.66,154.62,154.7,25781.0,151.1317,151.4332,150.4215,150.4993,25781.0
2019-09-11 13:00:00,154.75,154.84,154.31,154.39,28460.0,150.548,150.6355,150.1199,150.1977,28460.0
2019-09-11 13:30:00,154.35,154.5,153.54,154.27,58360.0,150.1588,150.3047,149.3708,150.081,58360.0
2019-09-11 14:00:00,154.29,155.62,154.19,154.56,108699.0,150.1004,151.3943,150.0032,150.3631,108699.0
2019-09-11 14:30:00,154.64,155.19,154.55,154.8,54913.0,150.4409,150.976,150.3534,150.5966,54913.0
2019-09-11 15:00:00,154.87,155.01,154.7,155.0,55185.0,150.6647,150.8009,150.4993,150.7912,55185.0
2019-09-11 15:30:00,154.99,155.14,154.39,155.05,176534.0,150.7814,150.9274,150.1977,150.8398,176534.0
2019-09-12 09:30:00,155.5,156.09,154.01,154.51,96637.0,151.2776,151.8516,149.828,150.3145,96637.0
2019-09-12 10:00:00,154.29,154.4,153.3,154.26,71927.0,150.1004,150.2075,149.1373,150.0713,71927.0
2019-09-12 10:30:00,154.18,154.18,152.64,152.83,41148.0,149.9934,149.9934,148.4953,148.6801,41148.0
2019-09-12 11:00:00,152.75,153.7,152.67,153.57,42251.0,148.6023,149.5265,148.5244,149.4,42251.0
2019-09-12 11:30:00,153.54,154.08,153.27,153.99,20760.0,149.3708,149.8961,149.1081,149.8086,20760.0
2019-09-12 12:00:00,153.9,154.81,153.9,154.7,18250.0,149.721,150.6063,149.721,150.4993,18250.0
2019-09-12 12:30:00,154.68,155.11,154.47,154.81,21439.0,150.4799,150.8982,150.2756,150.6063,21439.0
2019-09-12 13:00:00,154.73,154.78,153.97,154.14,45484.0,150.5285,150.5771,149.7891,149.9545,45484.0
2019-09-12 13:30:00,154.14,154.29,153.83,154.06,31975.0,149.9545,150.1004,149.6529,149.8767,31975.0
2019-09-12 14:00:00,154.03,154.09,153.47,153.66,32279.0,149.8475,149.9059,149.3027,149.4876,32279.0
2019-09-12 14:30:00,153.72,153.96,153.69,153.7,21357.0,149.5459,149.7794,149.5167,149.5265,21357.0
2019-09-12 15:00:00,153.72,153.91,153.43,153.43,45308.0,149.5459,149.7308,149.2638,149.2638,45308.0
2019-09-12 15:30:00,153.43,153.5,152.87,153.0,122712.0,149.2638,149.3319,148.719,148.8455,122712.0
2019-09-13 09:30:00,153.66,156.93,153.6,155.14,65134.0,149.4876,152.6688,149.4292,150.9274,65134.0
2019-09-13 10:00:00,155.15,155.31,154.5,154.56,28870.0,150.9371,151.0927,150.3047,150.3631,28870.0
2019-09-13 10:30:00,154.6,154.6,153.67,153.67,25683.0,150.402,150.402,149.4973,149.4973,25683.0
2019-09-13 11:00:00,153.63,153.7,152.94,153.19,44191.0,149.4584,149.5265,148.7871,149.0303,44191.0
2019-09-13 11:30:00,153.32,153.41,152.86,153.21,45710.0,149.1568,149.2443,148.7093,149.0498,45710.0
2019-09-13 12:00:00,153.19,153.43,152.97,153.06,22726.0,149.0303,149.2638,148.8163,148.9038,22726.0
2019-09-13 12:30:00,153.1,153.13,152.8,152.98,15400.0,148.9428,148.9719,148.6509,148.826,15400.0
2019-09-13 13:00:00,152.96,152.99,152.28,152.28,15091.0,148.8066,148.8357,148.145,148.145,15091.0
2019-09-13 13:30:00,152.28,152.41,152.06,152.06,16461.0,148.145,148.2715,147.931,147.931,16461.0
2019-09-13 14:00:00,152.07,152.24,151.69,151.95,19203.0,147.9407,148.1061,147.571,147.824,19203.0
2019-09-13 14:30:00,151.96,152.57,151.95,152.5,20984.0,147.8337,148.4272,147.824,148.3591,20984.0
2019-09-13 15:00:00,152.52,152.52,151.9,152.17,44817.0,148.3785,148.3785,147.7753,148.038,44817.0
2019-09-13 15:30:00,152.18,152.57,152.1,152.5,105314.0,148.0477,148.4272,147.9699,148.3591,105314.0
2019-09-16 09:30:00,151.64,152.36,151.05,151.91,12686.0,147.5224,148.2229,146.9484,147.7851,12686.0
2019-09-16 10:00:00,151.92,152.6,151.91,152.43,15378.0,147.7948,148.4563,147.7851,148.291,15378.0
2019-09-16 10:30:00,152.41,153.18,152.08,153.09,54620.0,148.2715,149.0206,147.9505,148.933,54620.0
2019-09-16 11:00:00,153.11,153.84,152.91,152.94,39309.0,148.9525,149.6627,148.7579,148.7871,39309.0
2019-09-16 11:30:00,152.85,153.26,152.48,152.58,30485.0,148.6995,149.0984,148.3396,148.4369,30485.0
2019-09-16 12:00:00,152.56,152.67,152.24,152.24,16983.0,148.4174,148.5244,148.1061,148.1061,16983.0
2019-09-16 12:30:00,152.31,152.98,152.31,152.94,22290.0,148.1742,148.826,148.1742,148.7871,22290.0
2019-09-16 13:00:00,152.89,152.98,152.39,152.93,25313.0,148.7385,148.826,148.252,148.7774,25313.0
2019-09-16 13:30:00,152.9,153.2,152.8,153.19,24899.0,148.7482,149.04,148.6509,149.0303,24899.0
2019-09-16 14:00:00,153.21,153.53,153.21,153.33,28723.0,149.0498,149.3611,149.0498,149.1665,28723.0
2019-09-16 14:30:00,153.36,153.66,153.16,153.57,36806.0,149.1957,149.4876,149.0011,149.4,36806.0
2019-09-16 15:00:00,153.54,153.54,153.19,153.33,54727.0,149.3708,149.3708,149.0303,149.1665,54727.0
2019-09-16 15:30:00,153.29,154.11,153.24,153.9,88927.0,149.1276,149.9253,149.079,149.721,88927.0
2019-09-17 09:30:00,153.64,153.64,151.91,152.62,50066.0,149.4681,149.4681,147.7851,148.4758,50066.0
2019-09-17 10:00:00,152.56,152.59,151.01,151.5,35772.0,148.4174,148.4466,146.9095,147.3862,35772.0
2019-09-17 10:30:00,151.58,152.08,151.37,151.37,52653.0,147.464,147.9505,147.2597,147.2597,52653.0
2019-09-17 11:00:00,151.39,151.7,150.85,151.02,55819.0,147.2792,147.5808,146.7539,146.9192,55819.0
2019-09-17 11:30:00,151.13,151.17,150.63,150.72,24782.0,147.0263,147.0652,146.5398,146.6274,24782.0
2019-09-17 12:00:00,150.67,151.16,150.35,151.0,29132.0,146.5787,147.0554,146.2674,146.8998,29132.0
2019-09-17 12:30:00,150.93,151.0,150.42,150.64,33763.0,146.8317,146.8998,146.3355,146.5496,33763.0
2019-09-17 13:00:00,150.62,151.17,150.6,150.94,25909.0,146.5301,147.0652,146.5106,146.8414,25909.0
2019-09-17 13:30:00,150.91,151.26,150.74,150.98,22959.0,146.8122,147.1527,146.6468,146.8803,22959.0
2019-09-17 14:00:00,151.03,151.44,151.03,151.13,20321.0,146.929,147.3278,146.929,147.0263,20321.0
2019-09-17 14:30:00,151.13,151.37,150.89,151.34,33657.0,147.0263,147.2597,146.7928,147.2305,33657.0
2019-09-17 15:00:00,151.38,151.74,151.28,151.43,63571.0,147.2695,147.6197,147.1722,147.3181,63571.0
2019-09-17 15:30:00,151.45,152.12,151.31,151.83,105401.0,147.3376,147.9894,147.2014,147.7072,105401.0
2019-09-18 09:30:00,151.74,153.28,151.47,152.47,60416.0,147.6197,149.1179,147.357,148.3299,60416.0
2019-09-18 10:00:00,152.47,153.38,152.46,152.94,17566.0,148.3299,149.2152,148.3201,148.7871,17566.0
2019-09-18 10:30:00,152.94,153.08,152.51,152.97,28671.0,148.7871,148.9233,148.3688,148.8163,28671.0
2019-09-18 11:00:00,153.0,153.27,152.35,152.37,27754.0,148.8455,149.1081,148.2131,148.2326,27754.0
2019-09-18 11:30:00,152.27,152.57,152.02,152.25,25193.0,148.1353,148.4272,147.8921,148.1158,25193.0
2019-09-18 12:00:00,152.25,152.38,152.18,152.28,28562.0,148.1158,148.2423,148.0477,148.145,28562.0
2019-09-18 12:30:00,152.24,152.3,151.75,151.86,30047.0,148.1061,148.1645,147.6294,147.7364,30047.0
2019-09-18 13:00:00,151.8,151.8,151.35,151.37,6813.0,147.6781,147.6781,147.2403,147.2597,6813.0
2019-09-18 13:30:00,151.3,151.71,151.3,151.61,10340.0,147.1916,147.5905,147.1916,147.4932,10340.0
2019-09-18 14:00:00,151.42,151.77,150.67,150.74,21799.0,147.3084,147.6489,146.5787,146.6468,21799.0
2019-09-18 14:30:00,150.66,150.96,150.43,150.63,12809.0,146.569,146.8609,146.3453,146.5398,12809.0
2019-09-18 15:00:00,150.59,151.05,150.36,150.98,28282.0,146.5009,146.9484,146.2772,146.8803,28282.0
2019-09-18 15:30:00,150.93,152.11,150.85,151.99,97584.0,146.8317,147.9796,146.7539,147.8629,97584.0
2019-09-19 09:30:00,151.82,152.53,151.78,151.83,15960.0,147.6975,148.3882,147.6586,147.7072,15960.0
2019-09-19 10:00:00,151.85,152.79,151.85,152.78,10064.0,147.7267,148.6412,147.7267,148.6314,10064.0
2019-09-19 10:30:00,152.79,153.2,152.55,152.98,35990.0,148.6412,149.04,148.4077,148.826,35990.0
2019-09-19 11:00:00,152.97,153.27,152.64,153.05,21650.0,148.8163,149.1081,148.4953,148.8941,21650.0
2019-09-19 11:30:00,153.0,153.09,152.59,152.98,14655.0,148.8455,148.933,148.4466,148.826,14655.0
2019-09-19 12:00:00,153.04,153.24,152.79,152.79,10894.0,148.8844,149.079,148.6412,148.6412,10894.0
2019-09-19 12:30:00,152.77,152.79,152.24,152.24,22614.0,148.6217,148.6412,148.1061,148.1061,22614.0
2019-09-19 13:00:00,152.28,152.39,152.12,152.24,26319.0,148.145,148.252,147.9894,148.1061,26319.0
2019-09-19 13:30:00,152.22,152.29,151.8,152.09,35499.0,148.0867,148.1548,147.6781,147.9602,35499.0
2019-09-19 14:00:00,152.1,152.25,151.36,151.4,15671.0,147.9699,148.1158,147.25,147.2889,15671.0
2019-09-19 14:30:00,151.4,151.41,150.89,151.0,23293.0,147.2889,147.2986,146.7928,146.8998,23293.0
2019-09-19 15:00:00,151.0,151.04,150.83,150.89,25286.0,146.8998,146.9387,146.7344,146.7928,25286.0
2019-09-19 15:30:00,150.88,150.94,149.96,150.0,168306.0,146.783,146.8414,145.888,145.9269,168306.0
2019-09-20 09:30:00,150.46,151.66,150.16,150.24,91867.0,146.3744,147.5419,146.0826,146.1604,91867.0
2019-09-20 10:00:00,150.05,150.79,150.05,150.79,44845.0,145.9756,146.6955,145.9756,146.6955,44845.0
2019-09-20 10:30:00,150.81,151.13,150.58,150.89,27379.0,146.7149,147.0263,146.4912,146.7928,27379.0
2019-09-20 11:00:00,150.83,151.14,150.43,150.75,51603.0,146.7344,147.036,146.3453,146.6566,51603.0
2019-09-20 11:30:00,150.76,151.15,150.55,150.57,15785.0,146.6663,147.0457,146.462,146.4815,15785.0
2019-09-20 12:00:00,150.61,150.99,150.35,150.91,34589.0,146.5204,146.8901,146.2674,146.8122,34589.0
2019-09-20 12:30:00,150.92,150.96,150.3,150.46,15414.0,146.822,146.8609,146.2188,146.3744,15414.0
2019-09-20 13:00:00,150.46,150.56,149.23,149.59,27958.0,146.3744,146.4717,145.1778,145.5281,27958.0
2019-09-20 13:30:00,149.57,150.09,149.38,149.83,20705.0,145.5086,146.0145,145.3238,145.7616,20705.0
2019-09-20 14:00:00,149.94,150.06,149.6,149.91,21877.0,145.8686,145.9853,145.5378,145.8394,21877.0
2019-09-20 14:30:00,149.92,150.07,149.72,149.74,18895.0,145.8491,145.995,145.6545,145.674,18895.0
2019-09-20 15:00:00,149.79,150.37,149.77,150.07,23380.0,145.7226,146.2869,145.7032,145.995,23380.0
2019-09-20 15:30:00,150.09,150.4,149.89,150.1,96412.0,146.0145,146.3161,145.8199,146.0242,96412.0
2019-09-23 09:30:00,149.25,150.84,148.67,149.7,16671.0,145.1973,146.7441,144.6331,145.6351,16671.0
2019-09-23 10:00:00,149.69,149.84,149.3,149.61,14478.0,145.6254,145.7713,145.2459,145.5475,14478.0
2019-09-23 10:30:00,149.55,149.77,149.11,149.11,13315.0,145.4892,145.7032,145.0611,145.0611,13315.0
2019-09-23 11:00:00,149.19,149.42,149.1,149.34,38055.0,145.1389,145.3627,145.0514,145.2849,38055.0
2019-09-23 11:30:00,149.49,150.27,149.43,150.14,5892.0,145.4308,146.1896,145.3724,146.0631,5892.0
2019-09-23 12:00:00,150.13,150.13,149.67,149.87,7488.0,146.0534,146.0534,145.6059,145.8005,7488.0
2019-09-23 12:30:00,149.88,150.0,149.56,149.66,11207.0,145.8102,145.9269,145.4989,145.5962,11207.0
2019-09-23 13:00:00,149.65,149.81,149.5,149.79,6952.0,145.5864,145.7421,145.4405,145.7226,6952.0
2019-09-23 13:30:00,149.83,150.0,149.6,149.97,10645.0,145.7616,145.9269,145.5378,145.8978,10645.0
2019-09-23 14:00:00,149.94,150.13,149.85,150.05,6470.0,145.8686,146.0534,145.781,145.9756,6470.0
2019-09-23 14:30:00,150.02,150.34,149.96,150.34,9637.0,145.9464,146.2577,145.888,146.2577,9637.0
2019-09-23 15:00:00,150.33,150.57,150.29,150.57,15672.0,146.248,146.4815,146.2091,146.4815,15672.0
2019-09-23 15:30:00,150.59,150.59,149.92,149.97,86899.0,146.5009,146.5009,145.8491,145.8978,86899.0
2019-09-24 09:30:00,150.27,150.29,148.83,149.0,21928.0,146.1896,146.2091,144.7887,144.9541,21928.0
2019-09-24 10:00:00,149.04,149.31,148.56,148.88,15957.0,144.993,145.2557,144.526,144.8373,15957.0
2019-09-24 10:30:00,148.88,149.42,148.82,149.3,9088.0,144.8373,145.3627,144.779,145.2459,9088.0
2019-09-24 11:00:00,149.26,149.34,148.8,149.24,21633.0,145.207,145.2849,144.7595,145.1876,21633.0
2019-09-24 11:30:00,149.19,149.24,148.73,148.95,21938.0,145.1389,145.1876,144.6914,144.9054,21938.0
2019-09-24 12:00:00,148.9,149.19,148.24,148.37,14405.0,144.8568,145.1389,144.2147,144.3412,14405.0
2019-09-24 12:30:00,148.38,148.38,147.47,147.75,10617.0,144.3509,144.3509,143.4656,143.738,10617.0
2019-09-24 13:00:00,147.76,148.24,147.76,148.06,12274.0,143.7478,144.2147,143.7478,144.0396,12274.0
2019-09-24 13:30:00,148.08,148.28,147.92,148.07,18054.0,144.0591,144.2536,143.9034,144.0493,18054.0
2019-09-24 14:00:00,147.98,148.8,147.48,148.66,13485.0,143.9618,144.7595,143.4754,144.6233,13485.0
2019-09-24 14:30:00,148.61,148.7,148.02,148.56,20729.0,144.5747,144.6622,144.0007,144.526,20729.0
2019-09-24 15:00:00,148.59,148.73,148.02,148.17,23367.0,144.5552,144.6914,144.0007,144.1466,23367.0
2019-09-24 15:30:00,148.12,148.49,147.91,148.48,97671.0,144.098,144.4579,143.8937,144.4482,97671.0
2019-09-25 09:30:00,148.45,148.92,147.33,147.34,14922.0,144.419,144.8763,143.3294,143.3392,14922.0
2019-09-25 10:00:00,147.33,148.11,147.19,147.52,8449.0,143.3294,144.0883,143.1932,143.5143,8449.0
2019-09-25 10:30:00,147.51,147.73,147.2,147.72,22231.0,143.5045,143.7186,143.203,143.7088,22231.0
2019-09-25 11:00:00,147.72,149.03,147.48,148.97,30552.0,143.7088,144.9833,143.4754,144.9249,30552.0
2019-09-25 11:30:00,148.97,149.16,148.27,148.37,26284.0,144.9249,145.1097,144.2439,144.3412,26284.0
2019-09-25 12:00:00,148.4,148.83,148.08,148.14,12889.0,144.3704,144.7887,144.0591,144.1174,12889.0
2019-09-25 12:30:00,148.14,148.34,147.64,147.72,16187.0,144.1174,144.312,143.631,143.7088,16187.0
2019-09-25 13:00:00,147.77,148.1,147.46,147.5,16134.0,143.7575,144.0785,143.4559,143.4948,16134.0
2019-09-25 13:30:00,147.52,147.59,147.05,147.18,33548.0,143.5143,143.5824,143.057,143.1835,33548.0
2019-09-25 14:00:00,147.18,147.45,146.9,147.08,42478.0,143.1835,143.4462,142.9111,143.0862,42478.0
2019-09-25 14:30:00,147.0,147.51,146.95,147.37,39712.0,143.0084,143.5045,142.9598,143.3684,39712.0
2019-09-25 15:00:00,147.34,147.59,147.25,147.32,123444.0,143.3392,143.5824,143.2516,143.3197,123444.0
2019-09-25 15:30:00,147.3,147.73,147.21,147.22,327842.0,143.3003,143.7186,143.2127,143.2224,327842.0
2019-09-26 09:30:00,147.83,148.38,146.55,146.86,44101.0,143.8159,144.3509,142.5706,142.8722,44101.0
2019-09-26 10:00:00,146.99,147.26,146.23,147.18,76404.0,142.9987,143.2613,142.2593,143.1835,76404.0
2019-09-26 10:30:00,147.19,147.25,146.26,146.34,38910.0,143.1932,143.2516,142.2885,142.3663,38910.0
2019-09-26 11:00:00,146.34,146.67,146.12,146.2,124906.0,142.3663,142.6874,142.1523,142.2301,124906.0
2019-09-26 11:30:00,146.22,146.6,145.79,146.41,45498.0,142.2496,142.6193,141.8313,142.4344,45498.0
2019-09-26 12:00:00,146.42,146.88,146.37,146.58,27529.0,142.4441,142.8917,142.3955,142.5998,27529.0
2019-09-26 12:30:00,146.66,146.8,146.27,146.52,18667.0,142.6776,142.8138,142.2982,142.5414,18667.0
2019-09-26 13:00:00,146.68,146.83,146.42,146.5,24491.0,142.6971,142.843,142.4441,142.522,24491.0
2019-09-26 13:30:00,146.49,146.67,146.33,146.45,37954.0,142.5122,142.6874,142.3566,142.4733,37954.0
2019-09-26 14:00:00,146.45,147.24,146.37,146.93,41694.0,142.4733,143.2419,142.3955,142.9403,41694.0
2019-09-26 14:30:00,146.92,146.93,146.57,146.58,18038.0,142.9306,142.9403,142.5901,142.5998,18038.0
2019-09-26 15:00:00,146.6,146.76,146.5,146.64,44871.0,142.6193,142.7749,142.522,142.6582,44871.0
2019-09-26 15:30:00,146.63,146.75,146.35,146.5,184341.0,142.6484,142.7652,142.376,142.522,184341.0
2019-09-27 09:30:00,147.27,148.27,146.91,147.18,23498.0,143.2711,144.2439,142.9208,143.1835,23498.0
2019-09-27 10:00:00,147.02,147.8,146.67,147.53,14411.0,143.0279,143.7867,142.6874,143.524,14411.0
2019-09-27 10:30:00,147.67,148.14,147.52,148.02,31428.0,143.6602,144.1174,143.5143,144.0007,31428.0
2019-09-27 11:00:00,147.97,148.18,147.41,147.49,35647.0,143.9521,144.1564,143.4073,143.4851,35647.0
2019-09-27 11:30:00,147.44,147.87,146.76,147.45,13517.0,143.4364,143.8548,142.7749,143.4462,13517.0
2019-09-27 12:00:00,147.41,147.41,147.13,147.32,8942.0,143.4073,143.4073,143.1349,143.3197,8942.0
2019-09-27 12:30:00,147.33,147.38,146.86,146.86,11341.0,143.3294,143.3781,142.8722,142.8722,11341.0
2019-09-27 13:00:00,146.78,147.15,146.75,146.87,7400.0,142.7944,143.1543,142.7652,142.8819,7400.0
2019-09-27 13:30:00,146.79,147.14,146.73,147.08,15479.0,142.8041,143.1446,142.7457,143.0862,15479.0
2019-09-27 14:00:00,147.05,147.13,146.8,147.03,22951.0,143.057,143.1349,142.8138,143.0376,22951.0
2019-09-27 14:30:00,147.03,147.08,146.36,146.58,25220.0,143.0376,143.0862,142.3858,142.5998,25220.0
2019-09-27 15:00:00,146.55,146.82,146.32,146.46,20516.0,142.5706,142.8333,142.3469,142.4831,20516.0
2019-09-27 15:30:00,146.41,146.86,146.33,146.83,94982.0,142.4344,142.8722,142.3566,142.843,94982.0
2019-09-30 09:30:00,147.06,147.83,146.98,147.04,10744.0,143.0668,143.8159,142.9889,143.0473,10744.0
2019-09-30 10:00:00,147.05,147.33,146.93,147.06,17233.0,143.057,143.3294,142.9403,143.0668,17233.0
2019-09-30 10:30:00,147.03,147.57,146.94,147.05,31990.0,143.0376,143.5629,142.95,143.057,31990.0
2019-09-30 11:00:00,147.04,147.7,146.89,147.69,31858.0,143.0473,143.6894,142.9014,143.6797,31858.0
2019-09-30 11:30:00,147.73,147.96,147.65,147.96,12128.0,143.7186,143.9423,143.6407,143.9423,12128.0
2019-09-30 12:00:00,147.96,148.43,147.6,148.38,54096.0,143.9423,144.3996,143.5921,144.3509,54096.0
2019-09-30 12:30:00,148.31,148.82,148.21,148.82,18677.0,144.2828,144.779,144.1855,144.779,18677.0
2019-09-30 13:00:00,148.85,149.19,148.77,148.79,8583.0,144.8082,145.1389,144.7303,144.7498,8583.0
2019-09-30 13:30:00,148.75,149.5,148.75,149.44,18810.0,144.7109,145.4405,144.7109,145.3821,18810.0
2019-09-30 14:00:00,149.46,149.46,149.15,149.44,13427.0,145.4016,145.4016,145.1,145.3821,13427.0
2019-09-30 14:30:00,149.42,149.43,149.02,149.02,14354.0,145.3627,145.3724,144.9735,144.9735,14354.0
2019-09-30 15:00:00,149.07,149.49,148.73,149.34,32256.0,145.0222,145.4308,144.6914,145.2849,32256.0
2019-09-30 15:30:00,149.37,149.51,148.58,148.73,62648.0,145.314,145.4502,144.5455,144.6914,62648.0
2019-10-01 09:30:00,148.46,151.18,147.53,150.78,40596.0,144.4288,147.0749,143.524,146.6858,40596.0
2019-10-01 10:00:00,150.65,150.65,147.8,148.38,22893.0,146.5593,146.5593,143.7867,144.3509,22893.0
2019-10-01 10:30:00,148.6,148.83,147.82,147.91,9945.0,144.565,144.7887,143.8061,143.8937,9945.0
2019-10-01 11:00:00,147.83,148.49,147.53,148.39,26290.0,143.8159,144.4579,143.524,144.3607,26290.0
2019-10-01 11:30:00,148.32,148.53,147.49,147.58,19492.0,144.2926,144.4969,143.4851,143.5726,19492.0
2019-10-01 12:00:00,147.66,147.67,147.3,147.43,13675.0,143.6505,143.6602,143.3003,143.4267,13675.0
2019-10-01 12:30:00,147.43,147.61,147.24,147.4,12824.0,143.4267,143.6018,143.2419,143.3975,12824.0
2019-10-01 13:00:00,147.4,147.4,146.65,146.82,16016.0,143.3975,143.3975,142.6679,142.8333,16016.0
2019-10-01 13:30:00,146.81,147.04,146.57,146.8,14654.0,142.8236,143.0473,142.5901,142.8138,14654.0
2019-10-01 14:00:00,146.73,146.85,146.45,146.58,15565.0,142.7457,142.8625,142.4733,142.5998,15565.0
2019-10-01 14:30:00,146.55,147.46,146.55,147.28,15675.0,142.5706,143.4559,142.5706,143.2808,15675.0
2019-10-01 15:00:00,147.27,147.5,146.99,147.45,27707.0,143.2711,143.4948,142.9987,143.4462,27707.0
2019-10-01 15:30:00,147.44,147.47,146.97,147.18,37745.0,143.4364,143.4656,142.9792,143.1835,37745.0
2019-10-02 09:30:00,146.24,146.53,145.22,145.56,23999.0,142.269,142.5512,141.2767,141.6075,23999.0
2019-10-02 10:00:00,145.62,146.39,145.47,146.17,18137.0,141.6659,142.415,141.5199,142.2009,18137.0
2019-10-02 10:30:00,145.94,146.86,145.8,146.64,24011.0,141.9772,142.8722,141.841,142.6582,24011.0
2019-10-02 11:00:00,146.59,147.02,146.55,146.64,18213.0,142.6095,143.0279,142.5706,142.6582,18213.0
2019-10-02 11:30:00,146.62,146.62,145.31,145.4,15011.0,142.6387,142.6387,141.3643,141.4518,15011.0
2019-10-02 12:00:00,145.31,145.43,145.12,145.17,7066.0,141.3643,141.481,141.1794,141.2281,7066.0
2019-10-02 12:30:00,145.2,145.6,145.19,145.46,22256.0,141.2573,141.6464,141.2475,141.5102,22256.0
2019-10-02 13:00:00,145.35,145.91,145.35,145.91,14474.0,141.4032,141.948,141.4032,141.948,14474.0
2019-10-02 13:30:00,145.94,146.18,145.7,145.85,16921.0,141.9772,142.2107,141.7437,141.8896,16921.0
2019-10-02 14:00:00,145.85,145.94,145.46,145.82,17864.0,141.8896,141.9772,141.5102,141.8604,17864.0
2019-10-02 14:30:00,145.83,146.3,145.77,146.3,20407.0,141.8702,142.3274,141.8118,142.3274,20407.0
2019-10-02 15:00:00,146.3,146.65,146.19,146.51,30669.0,142.3274,142.6679,142.2204,142.5317,30669.0
2019-10-02 15:30:00,146.48,146.77,146.1,146.27,98739.0,142.5025,142.7846,142.1328,142.2982,98739.0
2019-10-03 09:30:00,146.11,146.64,145.78,145.95,22817.0,142.1426,142.6582,141.8215,141.9869,22817.0
2019-10-03 10:00:00,145.92,145.92,144.74,145.49,25935.0,141.9577,141.9577,140.8098,141.5394,25935.0
2019-10-03 10:30:00,145.49,145.59,144.88,145.58,15702.0,141.5394,141.6367,140.946,141.627,15702.0
2019-10-03 11:00:00,145.66,146.33,145.64,145.83,18060.0,141.7048,142.3566,141.6853,141.8702,18060.0
2019-10-03 11:30:00,145.84,145.91,145.48,145.64,25618.0,141.8799,141.948,141.5297,141.6853,25618.0
2019-10-03 12:00:00,145.68,145.71,145.22,145.5,22289.0,141.7242,141.7534,141.2767,141.5491,22289.0
2019-10-03 12:30:00,145.6,146.17,145.6,145.99,10301.0,141.6464,142.2009,141.6464,142.0258,10301.0
2019-10-03 13:00:00,146.0,146.01,145.76,145.94,11039.0,142.0356,142.0453,141.8021,141.9772,11039.0
2019-10-03 13:30:00,145.93,146.21,145.89,146.04,13958.0,141.9675,142.2398,141.9285,142.0745,13958.0
2019-10-03 14:00:00,146.07,146.07,145.62,145.8,41035.0,142.1037,142.1037,141.6659,141.841,41035.0
2019-10-03 14:30:00,145.75,145.81,145.3,145.37,35699.0,141.7923,141.8507,141.3546,141.4227,35699.0
2019-10-03 15:00:00,145.37,145.58,145.27,145.34,41964.0,141.4227,141.627,141.3254,141.3935,41964.0
2019-10-03 15:30:00,145.3,145.51,144.87,145.39,145259.0,141.3546,141.5589,140.9362,141.4421,145259.0
2019-10-04 09:30:00,146.1,146.84,145.95,146.34,18273.0,142.1328,142.8527,141.9869,142.3663,18273.0
2019-10-04 10:00:00,146.35,146.54,145.14,145.14,21730.0,142.376,142.5609,141.1989,141.1989,21730.0
2019-10-04 10:30:00,145.13,145.42,144.35,144.84,43042.0,141.1892,141.4713,140.4304,140.907,43042.0
2019-10-04 11:00:00,144.85,145.11,144.8,144.9,23894.0,140.9168,141.1697,140.8681,140.9654,23894.0
2019-10-04 11:30:00,145.01,145.47,145.0,145.06,17843.0,141.0724,141.5199,141.0627,141.1211,17843.0
2019-10-04 12:00:00,145.02,145.39,144.96,145.19,26699.0,141.0822,141.4421,141.0238,141.2475,26699.0
2019-10-04 12:30:00,145.21,145.98,145.2,145.96,13221.0,141.267,142.0161,141.2573,141.9966,13221.0
2019-10-04 13:00:00,146.06,146.34,146.0,146.03,15712.0,142.0939,142.3663,142.0356,142.0647,15712.0
2019-10-04 13:30:00,146.03,146.3,145.93,145.93,11022.0,142.0647,142.3274,141.9675,141.9675,11022.0
2019-10-04 14:00:00,145.93,145.96,145.5,145.91,17036.0,141.9675,141.9966,141.5491,141.948,17036.0
2019-10-04 14:30:00,145.93,146.02,145.83,145.83,18800.0,141.9675,142.055,141.8702,141.8702,18800.0
2019-10-04 15:00:00,145.84,145.98,145.71,145.95,12434.0,141.8799,142.0161,141.7534,141.9869,12434.0
2019-10-04 15:30:00,145.97,146.07,145.66,146.06,96514.0,142.0064,142.1037,141.7048,142.0939,96514.0
2019-10-07 09:30:00,145.81,146.57,144.84,145.47,12904.0,141.8507,142.5901,140.907,141.5199,12904.0
2019-10-07 10:00:00,145.31,145.57,145.1,145.21,31188.0,141.3643,141.6172,141.16,141.267,31188.0
2019-10-07 10:30:00,145.26,145.66,144.7,145.4,20688.0,141.3156,141.7048,140.7709,141.4518,20688.0
2019-10-07 11:00:00,145.38,145.65,144.92,144.95,34926.0,141.4324,141.6951,140.9849,141.0141,34926.0
2019-10-07 11:30:00,144.91,145.37,144.9,145.12,40874.0,140.9751,141.4227,140.9654,141.1794,40874.0
2019-10-07 12:00:00,145.12,146.01,144.99,145.77,16806.0,141.1794,142.0453,141.053,141.8118,16806.0
2019-10-07 12:30:00,145.79,145.84,145.47,145.75,49879.0,141.8313,141.8799,141.5199,141.7923,49879.0
2019-10-07 13:00:00,145.77,146.18,145.36,145.55,34012.0,141.8118,142.2107,141.4129,141.5978,34012.0
2019-10-07 13:30:00,145.55,145.9,145.47,145.89,32792.0,141.5978,141.9383,141.5199,141.9285,32792.0
2019-10-07 14:00:00,145.87,146.29,145.66,145.91,21457.0,141.9091,142.3177,141.7048,141.948,21457.0
2019-10-07 14:30:00,145.86,145.88,145.42,145.84,20221.0,141.8994,141.9188,141.4713,141.8799,20221.0
2019-10-07 15:00:00,145.83,146.0,145.71,145.86,16664.0,141.8702,142.0356,141.7534,141.8994,16664.0
2019-10-07 15:30:00,145.87,145.91,145.04,145.08,91448.0,141.9091,141.948,141.1016,141.1405,91448.0
2019-10-08 09:30:00,144.39,144.61,143.28,143.48,22523.0,140.4693,140.6833,139.3894,139.584,22523.0
2019-10-08 10:00:00,143.45,144.29,143.13,143.85,19703.0,139.5548,140.372,139.2435,139.9439,19703.0
2019-10-08 10:30:00,143.75,143.95,143.4,143.9,41173.0,139.8466,140.0412,139.5062,139.9926,41173.0
2019-10-08 11:00:00,143.92,144.01,143.12,143.17,25978.0,140.012,140.0996,139.2338,139.2824,25978.0
2019-10-08 11:30:00,143.18,143.18,142.72,143.03,22655.0,139.2921,139.2921,138.8446,139.1462,22655.0
2019-10-08 12:00:00,143.03,143.96,142.92,143.87,24504.0,139.1462,140.0509,139.0392,139.9634,24504.0
2019-10-08 12:30:00,143.84,144.47,143.57,143.74,36340.0,139.9342,140.5471,139.6715,139.8369,36340.0
2019-10-08 13:00:00,143.63,144.34,143.63,144.24,26779.0,139.7299,140.4206,139.7299,140.3233,26779.0
2019-10-08 13:30:00,144.26,144.39,143.97,143.99,18926.0,140.3428,140.4693,140.0607,140.0801,18926.0
2019-10-08 14:00:00,143.93,143.97,143.33,143.52,43260.0,140.0218,140.0607,139.4381,139.6229,43260.0
2019-10-08 14:30:00,143.61,144.7,143.57,144.28,28129.0,139.7104,140.7709,139.6715,140.3623,28129.0
2019-10-08 15:00:00,144.31,144.54,144.02,144.18,24651.0,140.3914,140.6152,140.1093,140.265,24651.0
2019-10-08 15:30:00,144.17,144.41,143.16,143.2,90790.0,140.2552,140.4887,139.2727,139.3116,90790.0
2019-10-09 09:30:00,144.18,144.7,144.11,144.39,31313.0,140.265,140.7709,140.1969,140.4693,31313.0
2019-10-09 10:00:00,144.42,144.59,143.93,144.49,11077.0,140.4985,140.6638,140.0218,140.5666,11077.0
2019-10-09 10:30:00,144.42,144.96,144.39,144.76,31338.0,140.4985,141.0238,140.4693,140.8292,31338.0
2019-10-09 11:00:00,144.79,145.19,144.39,145.1,22422.0,140.8584,141.2475,140.4693,141.16,22422.0
2019-10-09 11:30:00,145.02,145.02,144.65,144.74,11676.0,141.0822,141.0822,140.7222,140.8098,11676.0
2019-10-09 12:00:00,144.79,144.96,144.74,144.87,5554.0,140.8584,141.0238,140.8098,140.9362,5554.0
2019-10-09 12:30:00,144.94,144.97,144.69,144.8,8486.0,141.0043,141.0335,140.7611,140.8681,8486.0
2019-10-09 13:00:00,144.83,145.03,144.6,144.7,8764.0,140.8973,141.0919,140.6736,140.7709,8764.0
2019-10-09 13:30:00,144.7,144.93,144.7,144.73,9413.0,140.7709,140.9946,140.7709,140.8,9413.0
2019-10-09 14:00:00,144.71,145.18,144.49,145.03,17259.0,140.7806,141.2378,140.5666,141.0919,17259.0
2019-10-09 14:30:00,145.06,145.5,145.06,145.5,15136.0,141.1211,141.5491,141.1211,141.5491,15136.0
2019-10-09 15:00:00,145.46,145.59,145.24,145.28,18696.0,141.5102,141.6367,141.2962,141.3351,18696.0
2019-10-09 15:30:00,145.3,145.5,144.85,145.14,45838.0,141.3546,141.5491,140.9168,141.1989,45838.0
2019-10-10 09:30:00,144.83,145.48,144.44,145.48,17909.0,140.8973,141.5297,140.5179,141.5297,17909.0
2019-10-10 10:00:00,145.4,145.61,144.8,144.92,16322.0,141.4518,141.6561,140.8681,140.9849,16322.0
2019-10-10 10:30:00,145.04,145.78,144.9,145.78,12363.0,141.1016,141.8215,140.9654,141.8215,12363.0
2019-10-10 11:00:00,145.78,146.04,145.68,145.95,20054.0,141.8215,142.0745,141.7242,141.9869,20054.0
2019-10-10 11:30:00,145.88,146.27,145.83,146.27,16734.0,141.9188,142.2982,141.8702,142.2982,16734.0
2019-10-10 12:00:00,146.21,146.39,145.77,145.79,22171.0,142.2398,142.415,141.8118,141.8313,22171.0
2019-10-10 12:30:00,145.81,145.87,145.66,145.85,20981.0,141.8507,141.9091,141.7048,141.8896,20981.0
2019-10-10 13:00:00,145.84,146.16,145.83,145.99,18887.0,141.8799,142.1912,141.8702,142.0258,18887.0
2019-10-10 13:30:00,145.95,146.26,145.72,146.26,9192.0,141.9869,142.2885,141.7632,142.2885,9192.0
2019-10-10 14:00:00,146.2,146.31,145.58,145.58,8374.0,142.2301,142.3371,141.627,141.627,8374.0
2019-10-10 14:30:00,145.65,145.79,145.41,145.55,14006.0,141.6951,141.8313,141.4616,141.5978,14006.0
2019-10-10 15:00:00,145.55,145.6,145.38,145.59,13947.0,141.5978,141.6464,141.4324,141.6367,13947.0
2019-10-10 15:30:00,145.62,145.98,145.61,145.81,56217.0,141.6659,142.0161,141.6561,141.8507,56217.0
2019-10-11 09:30:00,146.69,148.42,146.31,148.42,10746.0,142.7068,144.3898,142.3371,144.3898,10746.0
2019-10-11 10:00:00,148.38,149.02,148.19,148.65,19757.0,144.3509,144.9735,144.1661,144.6136,19757.0
2019-10-11 10:30:00,148.68,148.87,148.48,148.51,5000.0,144.6428,144.8276,144.4482,144.4774,5000.0
2019-10-11 11:00:00,148.38,148.62,148.15,148.24,12103.0,144.3509,144.5844,144.1272,144.2147,12103.0
2019-10-11 11:30:00,148.24,148.44,147.67,148.07,23330.0,144.2147,144.4093,143.6602,144.0493,23330.0
2019-10-11 12:00:00,148.08,148.09,146.97,147.18,28926.0,144.0591,144.0688,142.9792,143.1835,28926.0
2019-10-11 12:30:00,147.27,147.51,146.68,147.39,16330.0,143.2711,143.5045,142.6971,143.3878,16330.0
2019-10-11 13:00:00,147.45,147.73,147.16,147.33,21086.0,143.4462,143.7186,143.1641,143.3294,21086.0
2019-10-11 13:30:00,147.21,147.56,147.21,147.43,11655.0,143.2127,143.5532,143.2127,143.4267,11655.0
2019-10-11 14:00:00,147.3,147.58,146.92,147.41,7129.0,143.3003,143.5726,142.9306,143.4073,7129.0
2019-10-11 14:30:00,147.44,147.6,147.21,147.38,15311.0,143.4364,143.5921,143.2127,143.3781,15311.0
2019-10-11 15:00:00,147.37,147.37,147.0,147.13,11571.0,143.3684,143.3684,143.0084,143.1349,11571.0
2019-10-11 15:30:00,147.06,147.19,146.07,146.12,50525.0,143.0668,143.1932,142.1037,142.1523,50525.0
2019-10-14 09:30:00,145.55,145.87,144.83,144.89,8982.0,141.5978,141.9091,140.8973,140.9557,8982.0
2019-10-14 10:00:00,144.84,145.02,144.37,144.56,17297.0,140.907,141.0822,140.4498,140.6347,17297.0
2019-10-14 10:30:00,144.62,145.32,144.62,145.3,8060.0,140.693,141.374,140.693,141.3546,8060.0
2019-10-14 11:00:00,145.33,145.56,145.24,145.44,13232.0,141.3837,141.6075,141.2962,141.4908,13232.0
2019-10-14 11:30:00,145.47,145.71,145.15,145.15,7917.0,141.5199,141.7534,141.2086,141.2086,7917.0
2019-10-14 12:00:00,145.2,145.29,144.91,144.97,10155.0,141.2573,141.3448,140.9751,141.0335,10155.0
2019-10-14 12:30:00,144.94,144.99,144.62,144.69,8694.0,141.0043,141.053,140.693,140.7611,8694.0
2019-10-14 13:00:00,144.73,144.83,144.32,144.32,13235.0,140.8,140.8973,140.4012,140.4012,13235.0
2019-10-14 13:30:00,144.23,144.43,144.12,144.36,16053.0,140.3136,140.5082,140.2066,140.4401,16053.0
2019-10-14 14:00:00,144.35,144.38,144.1,144.11,12282.0,140.4304,140.4595,140.1871,140.1969,12282.0
2019-10-14 14:30:00,144.12,144.28,144.02,144.21,16238.0,140.2066,140.3623,140.1093,140.2942,16238.0
2019-10-14 15:00:00,144.17,144.52,144.14,144.27,22906.0,140.2552,140.5957,140.2261,140.3525,22906.0
2019-10-14 15:30:00,144.27,144.31,143.96,143.99,40272.0,140.3525,140.3914,140.0509,140.0801,40272.0
2019-10-15 09:30:00,144.82,146.32,144.82,145.9,15879.0,140.8876,142.3469,140.8876,141.9383,15879.0
2019-10-15 10:00:00,146.06,146.11,145.36,145.58,23351.0,142.0939,142.1426,141.4129,141.627,23351.0
2019-10-15 10:30:00,145.65,145.86,145.38,145.61,54088.0,141.6951,141.8994,141.4324,141.6561,54088.0
2019-10-15 11:00:00,145.61,145.75,145.27,145.61,75828.0,141.6561,141.7923,141.3254,141.6561,75828.0
2019-10-15 11:30:00,145.59,145.59,145.21,145.47,19461.0,141.6367,141.6367,141.267,141.5199,19461.0
2019-10-15 12:00:00,145.49,145.56,145.37,145.5,12903.0,141.5394,141.6075,141.4227,141.5491,12903.0
2019-10-15 12:30:00,145.5,145.66,145.33,145.49,30392.0,141.5491,141.7048,141.3837,141.5394,30392.0
2019-10-15 13:00:00,145.49,145.54,145.31,145.45,19173.0,141.5394,141.588,141.3643,141.5005,19173.0
2019-10-15 13:30:00,145.47,145.52,145.4,145.47,13708.0,141.5199,141.5686,141.4518,141.5199,13708.0
2019-10-15 14:00:00,145.5,145.77,145.21,145.22,41665.0,141.5491,141.8118,141.267,141.2767,41665.0
2019-10-15 14:30:00,145.24,145.44,144.78,144.78,29280.0,141.2962,141.4908,140.8487,140.8487,29280.0
2019-10-15 15:00:00,144.9,145.59,144.77,145.54,22050.0,140.9654,141.6367,140.839,141.588,22050.0
2019-10-15 15:30:00,145.58,145.7,145.14,145.25,103727.0,141.627,141.7437,141.1989,141.3059,103727.0
2019-10-16 09:30:00,145.45,147.32,144.33,145.28,28414.0,141.5005,143.3197,140.4109,141.3351,28414.0
2019-10-16 10:00:00,145.12,145.9,145.12,145.88,8536.0,141.1794,141.9383,141.1794,141.9188,8536.0
2019-10-16 10:30:00,146.09,146.21,145.74,146.18,14258.0,142.1231,142.2398,141.7826,142.2107,14258.0
2019-10-16 11:00:00,146.2,146.34,145.26,145.26,18845.0,142.2301,142.3663,141.3156,141.3156,18845.0
2019-10-16 11:30:00,145.37,145.98,145.31,145.77,9364.0,141.4227,142.0161,141.3643,141.8118,9364.0
2019-10-16 12:00:00,145.87,146.14,145.31,145.44,11457.0,141.9091,142.1717,141.3643,141.4908,11457.0
2019-10-16 12:30:00,145.51,145.55,145.16,145.28,18516.0,141.5589,141.5978,141.2184,141.3351,18516.0
2019-10-16 13:00:00,145.33,145.39,144.93,144.93,10014.0,141.3837,141.4421,140.9946,140.9946,10014.0
2019-10-16 13:30:00,144.93,145.38,144.93,145.19,16211.0,140.9946,141.4324,140.9946,141.2475,16211.0
2019-10-16 14:00:00,145.23,145.26,144.86,144.94,13745.0,141.2865,141.3156,140.9265,141.0043,13745.0
2019-10-16 14:30:00,144.94,145.41,144.94,145.14,12081.0,141.0043,141.4616,141.0043,141.1989,12081.0
2019-10-16 15:00:00,145.14,145.17,144.96,145.02,18515.0,141.1989,141.2281,141.0238,141.0822,18515.0
2019-10-16 15:30:00,145.04,145.06,144.54,144.74,77258.0,141.1016,141.1211,140.6152,140.8098,77258.0
2019-10-17 09:30:00,145.31,146.03,145.25,145.29,26836.0,141.3643,142.0647,141.3059,141.3448,26836.0
2019-10-17 10:00:00,145.28,146.15,144.91,146.11,45586.0,141.3351,142.1815,140.9751,142.1426,45586.0
2019-10-17 10:30:00,146.08,146.7,145.69,146.31,36260.0,142.1134,142.7165,141.734,142.3371,36260.0
2019-10-17 11:00:00,146.27,146.58,146.06,146.55,19718.0,142.2982,142.5998,142.0939,142.5706,19718.0
2019-10-17 11:30:00,146.53,146.63,146.05,146.05,15203.0,142.5512,142.6484,142.0842,142.0842,15203.0
2019-10-17 12:00:00,146.09,146.23,145.92,146.18,12218.0,142.1231,142.2593,141.9577,142.2107,12218.0
2019-10-17 12:30:00,146.23,146.54,146.23,146.31,18150.0,142.2593,142.5609,142.2593,142.3371,18150.0
2019-10-17 13:00:00,146.27,146.32,146.09,146.27,12455.0,142.2982,142.3469,142.1231,142.2982,12455.0
2019-10-17 13:30:00,146.25,146.32,145.92,145.92,16547.0,142.2788,142.3469,141.9577,141.9577,16547.0
2019-10-17 14:00:00,145.94,146.07,145.8,145.92,18921.0,141.9772,142.1037,141.841,141.9577,18921.0
2019-10-17 14:30:00,145.87,146.22,145.86,146.18,35515.0,141.9091,142.2496,141.8994,142.2107,35515.0
2019-10-17 15:00:00,146.18,146.21,145.95,146.0,57001.0,142.2107,142.2398,141.9869,142.0356,57001.0
2019-10-17 15:30:00,146.02,146.34,145.77,146.28,100824.0,142.055,142.3663,141.8118,142.3079,100824.0
2019-10-18 09:30:00,145.32,145.72,144.7,145.68,61473.0,141.374,141.7632,140.7709,141.7242,61473.0
2019-10-18 10:00:00,145.68,145.93,145.38,145.41,28828.0,141.7242,141.9675,141.4324,141.4616,28828.0
2019-10-18 10:30:00,145.44,145.44,144.75,144.79,17278.0,141.4908,141.4908,140.8195,140.8584,17278.0
2019-10-18 11:00:00,144.76,145.07,144.55,144.83,18684.0,140.8292,141.1308,140.6249,140.8973,18684.0
2019-10-18 11:30:00,144.83,144.97,144.4,144.42,21456.0,140.8973,141.0335,140.479,140.4985,21456.0
2019-10-18 12:00:00,144.4,144.46,143.5,143.72,35286.0,140.479,140.5374,139.6034,139.8175,35286.0
2019-10-18 12:30:00,143.72,144.12,143.69,143.99,17047.0,139.8175,140.2066,139.7883,140.0801,17047.0
2019-10-18 13:00:00,144.03,145.09,144.02,145.06,12497.0,140.119,141.1503,140.1093,141.1211,12497.0
2019-10-18 13:30:00,145.11,145.54,145.02,145.53,13099.0,141.1697,141.588,141.0822,141.5783,13099.0
2019-10-18 14:00:00,145.58,145.61,145.33,145.55,23991.0,141.627,141.6561,141.3837,141.5978,23991.0
2019-10-18 14:30:00,145.5,145.98,145.5,145.96,32337.0,141.5491,142.0161,141.5491,141.9966,32337.0
2019-10-18 15:00:00,145.96,146.13,145.84,145.95,50363.0,141.9966,142.162,141.8799,141.9869,50363.0
2019-10-18 15:30:00,145.97,146.28,145.97,146.02,50671.0,142.0064,142.3079,142.0064,142.055,50671.0
2019-10-21 09:30:00,146.69,146.98,145.48,146.2,29384.0,142.7068,142.9889,141.5297,142.2301,29384.0
2019-10-21 10:00:00,146.34,146.43,145.7,146.41,7331.0,142.3663,142.4539,141.7437,142.4344,7331.0
2019-10-21 10:30:00,146.56,146.71,146.33,146.66,13739.0,142.5803,142.7263,142.3566,142.6776,13739.0
2019-10-21 11:00:00,146.65,146.69,146.34,146.47,17860.0,142.6679,142.7068,142.3663,142.4928,17860.0
2019-10-21 11:30:00,146.55,146.77,146.49,146.61,18252.0,142.5706,142.7846,142.5122,142.629,18252.0
2019-10-21 12:00:00,146.58,146.64,146.38,146.43,11884.0,142.5998,142.6582,142.4052,142.4539,11884.0
2019-10-21 12:30:00,146.47,146.69,146.44,146.54,20912.0,142.4928,142.7068,142.4636,142.5609,20912.0
2019-10-21 13:00:00,146.48,146.61,146.38,146.58,7696.0,142.5025,142.629,142.4052,142.5998,7696.0
2019-10-21 13:30:00,146.63,146.7,146.28,146.59,11773.0,142.6484,142.7165,142.3079,142.6095,11773.0
2019-10-21 14:00:00,146.54,146.71,146.27,146.31,16214.0,142.5609,142.7263,142.2982,142.3371,16214.0
2019-10-21 14:30:00,146.27,146.33,145.82,145.86,16610.0,142.2982,142.3566,141.8604,141.8994,16610.0
2019-10-21 15:00:00,145.87,146.0,145.72,145.75,20987.0,141.9091,142.0356,141.7632,141.7923,20987.0
2019-10-21 15:30:00,145.7,145.96,145.31,145.36,79705.0,141.7437,141.9966,141.3643,141.4129,79705.0
2019-10-22 09:30:00,145.92,146.24,145.22,146.1,12525.0,141.9577,142.269,141.2767,142.1328,12525.0
2019-10-22 10:00:00,146.16,146.74,146.0,146.6,14715.0,142.1912,142.7555,142.0356,142.6193,14715.0
2019-10-22 10:30:00,146.68,146.96,146.48,146.77,13060.0,142.6971,142.9695,142.5025,142.7846,13060.0
2019-10-22 11:00:00,146.72,147.12,146.65,147.05,12254.0,142.736,143.1251,142.6679,143.057,12254.0
2019-10-22 11:30:00,146.97,147.34,146.84,147.07,11708.0,142.9792,143.3392,142.8527,143.0765,11708.0
2019-10-22 12:00:00,147.18,147.32,147.11,147.23,10849.0,143.1835,143.3197,143.1154,143.2322,10849.0
2019-10-22 12:30:00,147.22,147.5,147.08,147.08,10109.0,143.2224,143.4948,143.0862,143.0862,10109.0
2019-10-22 13:00:00,147.14,147.15,146.93,147.0,8605.0,143.1446,143.1543,142.9403,143.0084,8605.0
2019-10-22 13:30:00,147.0,147.03,146.78,146.95,11635.0,143.0084,143.0376,142.7944,142.9598,11635.0
2019-10-22 14:00:00,146.89,147.44,146.89,147.2,13208.0,142.9014,143.4364,142.9014,143.203,13208.0
2019-10-22 14:30:00,147.27,147.27,146.71,146.71,10681.0,143.2711,143.2711,142.7263,142.7263,10681.0
2019-10-22 15:00:00,146.76,146.94,146.62,146.86,21045.0,142.7749,142.95,142.6387,142.8722,21045.0
2019-10-22 15:30:00,146.85,146.85,146.22,146.41,59863.0,142.8625,142.8625,142.2496,142.4344,59863.0
2019-10-23 09:30:00,146.58,146.96,145.92,146.77,11350.0,142.5998,142.9695,141.9577,142.7846,11350.0
2019-10-23 10:00:00,146.72,146.78,146.06,146.06,11913.0,142.736,142.7944,142.0939,142.0939,11913.0
2019-10-23 10:30:00,146.17,146.72,145.92,146.08,88172.0,142.2009,142.736,141.9577,142.1134,88172.0
2019-10-23 11:00:00,146.05,146.28,145.96,146.1,19100.0,142.0842,142.3079,141.9966,142.1328,19100.0
2019-10-23 11:30:00,146.11,146.49,146.1,146.39,11261.0,142.1426,142.5122,142.1328,142.415,11261.0
2019-10-23 12:00:00,146.39,146.47,145.87,145.92,32990.0,142.415,142.4928,141.9091,141.9577,32990.0
2019-10-23 12:30:00,145.96,146.0,145.72,145.87,26686.0,141.9966,142.0356,141.7632,141.9091,26686.0
2019-10-23 13:00:00,145.88,146.08,145.8,145.98,13223.0,141.9188,142.1134,141.841,142.0161,13223.0
2019-10-23 13:30:00,145.95,146.0,145.4,145.48,36426.0,141.9869,142.0356,141.4518,141.5297,36426.0
2019-10-23 14:00:00,145.46,145.48,145.13,145.13,16501.0,141.5102,141.5297,141.1892,141.1892,16501.0
2019-10-23 14:30:00,145.11,145.11,144.29,144.34,16832.0,141.1697,141.1697,140.372,140.4206,16832.0
2019-10-23 15:00:00,144.31,144.44,144.08,144.15,27667.0,140.3914,140.5179,140.1677,140.2358,27667.0
2019-10-23 15:30:00,144.15,144.61,144.06,144.59,89480.0,140.2358,140.6833,140.1482,140.6638,89480.0
2019-10-24 09:30:00,145.18,145.18,144.1,144.59,16872.0,141.2378,141.2378,140.1871,140.6638,16872.0
2019-10-24 10:00:00,144.8,145.26,144.35,144.92,43336.0,140.8681,141.3156,140.4304,140.9849,43336.0
2019-10-24 10:30:00,144.87,144.9,144.43,144.75,40698.0,140.9362,140.9654,140.5082,140.8195,40698.0
2019-10-24 11:00:00,144.75,144.81,144.44,144.77,33861.0,140.8195,140.8779,140.5179,140.839,33861.0
2019-10-24 11:30:00,144.74,144.76,143.79,144.09,65256.0,140.8098,140.8292,139.8856,140.1774,65256.0
2019-10-24 12:00:00,144.09,144.54,143.58,144.11,36850.0,140.1774,140.6152,139.6813,140.1969,36850.0
2019-10-24 12:30:00,144.09,144.09,143.27,143.41,127288.0,140.1774,140.1774,139.3797,139.5159,127288.0
2019-10-24 13:00:00,143.36,143.94,143.22,143.4,36660.0,139.4672,140.0315,139.331,139.5062,36660.0
2019-10-24 13:30:00,143.42,143.92,143.42,143.74,14521.0,139.5256,140.012,139.5256,139.8369,14521.0
2019-10-24 14:00:00,143.77,144.09,143.62,144.01,26858.0,139.8661,140.1774,139.7202,140.0996,26858.0
2019-10-24 14:30:00,144.01,144.77,144.0,144.34,28715.0,140.0996,140.839,140.0899,140.4206,28715.0
2019-10-24 15:00:00,144.26,144.83,144.26,144.67,20333.0,140.3428,140.8973,140.3428,140.7417,20333.0
2019-10-24 15:30:00,144.66,145.06,144.3,144.7,110899.0,140.7319,141.1211,140.3817,140.7709,110899.0
2019-10-25 09:30:00,137.95,142.7,130.78,136.92,381694.0,134.2041,138.8252,127.2288,133.2021,381694.0
2019-10-25 10:00:00,136.63,137.51,135.51,137.44,94829.0,132.92,133.7761,131.8304,133.708,94829.0
2019-10-25 10:30:00,137.49,138.1,137.01,137.8,42254.0,133.7566,134.3501,133.2897,134.0582,42254.0
2019-10-25 11:00:00,137.81,138.85,137.26,138.85,51787.0,134.0679,135.0797,133.5329,135.0797,51787.0
2019-10-25 11:30:00,138.91,139.21,138.0,138.16,31543.0,135.1381,135.4299,134.2528,134.4084,31543.0
2019-10-25 12:00:00,138.13,138.13,137.21,137.58,30186.0,134.3793,134.3793,133.4842,133.8442,30186.0
2019-10-25 12:30:00,137.67,137.95,137.39,137.83,30513.0,133.9317,134.2041,133.6593,134.0874,30513.0
2019-10-25 13:00:00,137.77,138.0,137.42,137.56,31588.0,134.029,134.2528,133.6885,133.8247,31588.0
2019-10-25 13:30:00,137.56,137.57,136.95,137.3,46966.0,133.8247,133.8345,133.2313,133.5718,46966.0
2019-10-25 14:00:00,137.3,137.71,137.02,137.55,42097.0,133.5718,133.9707,133.2994,133.815,42097.0
2019-10-25 14:30:00,137.53,138.63,137.43,138.18,37172.0,133.7955,134.8657,133.6983,134.4279,37172.0
2019-10-25 15:00:00,138.11,138.25,137.64,138.19,60191.0,134.3598,134.496,133.9026,134.4376,60191.0
2019-10-25 15:30:00,138.15,138.62,137.67,137.92,140103.0,134.3987,134.8559,133.9317,134.175,140103.0
2019-10-28 09:30:00,137.7,139.27,137.59,139.02,31490.0,133.9609,135.4883,133.8539,135.2451,31490.0
2019-10-28 10:00:00,139.15,140.15,139.01,139.56,36638.0,135.3716,136.3444,135.2354,135.7704,36638.0
2019-10-28 10:30:00,139.63,140.08,139.12,139.64,32281.0,135.8385,136.2763,135.3424,135.8482,32281.0
2019-10-28 11:00:00,139.64,139.97,139.3,139.87,27192.0,135.8482,136.1693,135.5175,136.072,27192.0
2019-10-28 11:30:00,139.88,139.88,139.17,139.27,28362.0,136.0817,136.0817,135.391,135.4883,28362.0
2019-10-28 12:00:00,139.26,139.78,139.09,139.78,24980.0,135.4786,135.9844,135.3132,135.9844,24980.0
2019-10-28 12:30:00,139.84,139.94,139.3,139.44,20988.0,136.0428,136.1401,135.5175,135.6537,20988.0
2019-10-28 13:00:00,139.46,139.53,139.01,139.03,18466.0,135.6731,135.7412,135.2354,135.2548,18466.0
2019-10-28 13:30:00,139.03,139.14,138.64,138.64,28795.0,135.2548,135.3618,134.8754,134.8754,28795.0
2019-10-28 14:00:00,138.74,139.43,138.74,139.24,20964.0,134.9727,135.644,134.9727,135.4591,20964.0
2019-10-28 14:30:00,139.32,139.6,139.03,139.36,33602.0,135.5369,135.8093,135.2548,135.5759,33602.0
2019-10-28 15:00:00,139.37,139.44,139.07,139.11,62399.0,135.5856,135.6537,135.2937,135.3326,62399.0
2019-10-28 15:30:00,139.11,139.15,138.02,138.11,112588.0,135.3326,135.3716,134.2722,134.3598,112588.0
2019-10-29 09:30:00,138.9,139.71,138.17,138.34,41777.0,135.1283,135.9163,134.4182,134.5835,41777.0
2019-10-29 10:00:00,138.33,139.76,138.3,139.27,32055.0,134.5738,135.965,134.5446,135.4883,32055.0
2019-10-29 10:30:00,139.33,139.98,139.19,139.31,35750.0,135.5467,136.179,135.4105,135.5272,35750.0
2019-10-29 11:00:00,139.28,139.89,139.17,139.63,46361.0,135.498,136.0915,135.391,135.8385,46361.0
2019-10-29 11:30:00,139.58,139.65,139.19,139.21,38757.0,135.7899,135.858,135.4105,135.4299,38757.0
2019-10-29 12:00:00,139.14,139.7,139.08,139.6,28122.0,135.3618,135.9066,135.3035,135.8093,28122.0
2019-10-29 12:30:00,139.64,139.64,139.29,139.29,27205.0,135.8482,135.8482,135.5078,135.5078,27205.0
2019-10-29 13:00:00,139.31,139.32,139.09,139.16,24365.0,135.5272,135.5369,135.3132,135.3813,24365.0
2019-10-29 13:30:00,139.15,139.38,139.11,139.3,55418.0,135.3716,135.5953,135.3326,135.5175,55418.0
2019-10-29 14:00:00,139.24,139.57,138.93,138.96,26924.0,135.4591,135.7801,135.1575,135.1867,26924.0
2019-10-29 14:30:00,138.95,139.07,138.71,138.72,35414.0,135.177,135.2937,134.9435,134.9532,35414.0
2019-10-29 15:00:00,138.69,138.92,138.65,138.82,37554.0,134.924,135.1478,134.8851,135.0505,37554.0
2019-10-29 15:30:00,138.8,138.88,138.61,138.8,124570.0,135.0311,135.1089,134.8462,135.0311,124570.0
2019-10-30 09:30:00,138.27,139.27,137.74,137.94,23041.0,134.5154,135.4883,133.9998,134.1944,23041.0
2019-10-30 10:00:00,137.98,138.29,137.8,138.12,21114.0,134.2333,134.5349,134.0582,134.3695,21114.0
2019-10-30 10:30:00,138.17,138.27,137.66,137.81,20916.0,134.4182,134.5154,133.922,134.0679,20916.0
2019-10-30 11:00:00,137.79,138.07,137.59,137.77,77736.0,134.0485,134.3209,133.8539,134.029,77736.0
2019-10-30 11:30:00,137.8,138.17,137.56,137.81,30790.0,134.0582,134.4182,133.8247,134.0679,30790.0
2019-10-30 12:00:00,137.81,137.96,137.53,137.63,19786.0,134.0679,134.2139,133.7955,133.8928,19786.0
2019-10-30 12:30:00,137.72,137.86,137.52,137.52,13906.0,133.9804,134.1166,133.7858,133.7858,13906.0
2019-10-30 13:00:00,137.53,137.68,137.03,137.12,18391.0,133.7955,133.9415,133.3091,133.3967,18391.0
2019-10-30 13:30:00,137.12,137.12,135.87,136.44,49472.0,133.3967,133.3967,132.1806,132.7351,49472.0
2019-10-30 14:00:00,136.45,137.61,136.37,137.61,27440.0,132.7449,133.8734,132.667,133.8734,27440.0
2019-10-30 14:30:00,137.62,138.11,137.45,138.07,29971.0,133.8831,134.3598,133.7177,134.3209,29971.0
2019-10-30 15:00:00,138.07,138.72,138.0,138.71,39084.0,134.3209,134.9532,134.2528,134.9435,39084.0
2019-10-30 15:30:00,138.71,139.07,138.7,139.06,86595.0,134.9435,135.2937,134.9338,135.284,86595.0
2019-10-31 09:30:00,139.05,139.19,137.69,137.78,16226.0,135.2743,135.4105,133.9512,134.0388,16226.0
2019-10-31 10:00:00,137.6,137.6,136.56,136.84,40697.0,133.8636,133.8636,132.8519,133.1243,40697.0
2019-10-31 10:30:00,136.87,137.73,136.83,137.72,21994.0,133.1535,133.9901,133.1146,133.9804,21994.0
2019-10-31 11:00:00,137.64,137.93,137.25,137.25,15988.0,133.9026,134.1847,133.5231,133.5231,15988.0
2019-10-31 11:30:00,137.27,137.56,137.25,137.47,15166.0,133.5426,133.8247,133.5231,133.7372,15166.0
2019-10-31 12:00:00,137.48,137.56,137.07,137.49,18691.0,133.7469,133.8247,133.348,133.7566,18691.0
2019-10-31 12:30:00,137.52,137.53,137.25,137.33,15372.0,133.7858,133.7955,133.5231,133.601,15372.0
2019-10-31 13:00:00,137.25,137.3,137.09,137.28,14337.0,133.5231,133.5718,133.3675,133.5523,14337.0
2019-10-31 13:30:00,137.31,137.56,137.09,137.09,42354.0,133.5815,133.8247,133.3675,133.3675,42354.0
2019-10-31 14:00:00,137.01,137.03,136.46,136.47,23323.0,133.2897,133.3091,132.7546,132.7643,23323.0
2019-10-31 14:30:00,136.49,136.89,136.47,136.76,39275.0,132.7838,133.1729,132.7643,133.0465,39275.0
2019-10-31 15:00:00,136.85,137.07,136.8,136.97,27532.0,133.134,133.348,133.0854,133.2507,27532.0
2019-10-31 15:30:00,136.98,137.51,136.98,137.44,101155.0,133.2605,133.7761,133.2605,133.708,101155.0
2019-11-01 09:30:00,138.53,139.19,138.23,138.67,26006.0,134.7684,135.4105,134.4765,134.9046,26006.0
2019-11-01 10:00:00,138.57,139.52,138.53,139.11,30340.0,134.8073,135.7315,134.7684,135.3326,30340.0
2019-11-01 10:30:00,139.13,139.29,138.85,139.03,10349.0,135.3521,135.5078,135.0797,135.2548,10349.0
2019-11-01 11:00:00,139.12,139.56,139.05,139.51,29886.0,135.3424,135.7704,135.2743,135.7218,29886.0
2019-11-01 11:30:00,139.61,139.9,139.56,139.76,17948.0,135.8191,136.1012,135.7704,135.965,17948.0
2019-11-01 12:00:00,139.63,139.77,139.24,139.31,9689.0,135.8385,135.9747,135.4591,135.5272,9689.0
2019-11-01 12:30:00,139.33,139.5,139.29,139.44,11117.0,135.5467,135.7121,135.5078,135.6537,11117.0
2019-11-01 13:00:00,139.44,139.46,139.09,139.32,7675.0,135.6537,135.6731,135.3132,135.5369,7675.0
2019-11-01 13:30:00,139.31,139.35,139.02,139.26,25248.0,135.5272,135.5661,135.2451,135.4786,25248.0
2019-11-01 14:00:00,139.26,139.41,138.94,139.29,22047.0,135.4786,135.6245,135.1673,135.5078,22047.0
2019-11-01 14:30:00,139.32,139.47,139.09,139.47,21024.0,135.5369,135.6829,135.3132,135.6829,21024.0
2019-11-01 15:00:00,139.45,139.5,139.14,139.19,37580.0,135.6634,135.7121,135.3618,135.4105,37580.0
2019-11-01 15:30:00,139.16,139.32,138.65,138.78,72525.0,135.3813,135.5369,134.8851,135.0116,72525.0
2019-11-04 09:30:00,139.13,139.57,138.71,138.97,14229.0,135.3521,135.7801,134.9435,135.1964,14229.0
2019-11-04 10:00:00,138.86,139.22,138.7,138.86,8882.0,135.0894,135.4397,134.9338,135.0894,8882.0
2019-11-04 10:30:00,138.8,138.93,138.5,138.78,8302.0,135.0311,135.1575,134.7392,135.0116,8302.0
2019-11-04 11:00:00,138.78,139.65,138.66,139.49,14548.0,135.0116,135.858,134.8949,135.7023,14548.0
2019-11-04 11:30:00,139.49,139.58,139.28,139.39,12932.0,135.7023,135.7899,135.498,135.605,12932.0
2019-11-04 12:00:00,139.38,139.77,139.38,139.75,20843.0,135.5953,135.9747,135.5953,135.9553,20843.0
2019-11-04 12:30:00,139.75,139.94,139.74,139.8,7005.0,135.9553,136.1401,135.9455,136.0039,7005.0
2019-11-04 13:00:00,139.79,140.0,139.71,139.81,9204.0,135.9942,136.1985,135.9163,136.0136,9204.0
2019-11-04 13:30:00,139.86,139.9,139.55,139.84,8630.0,136.0623,136.1012,135.7607,136.0428,8630.0
2019-11-04 14:00:00,139.81,139.98,139.62,139.87,11943.0,136.0136,136.179,135.8288,136.072,11943.0
2019-11-04 14:30:00,139.82,139.99,139.7,139.97,14542.0,136.0234,136.1887,135.9066,136.1693,14542.0
2019-11-04 15:00:00,139.95,139.99,139.59,139.79,20435.0,136.1498,136.1887,135.7996,135.9942,20435.0
2019-11-04 15:30:00,139.76,139.8,139.49,139.54,66543.0,135.965,136.0039,135.7023,135.751,66543.0
2019-11-05 09:30:00,140.36,141.3,140.31,140.97,16738.0,136.5487,137.4632,136.5001,137.1421,16738.0
2019-11-05 10:00:00,141.06,141.26,140.59,140.63,17529.0,137.2297,137.4243,136.7725,136.8114,17529.0
2019-11-05 10:30:00,140.72,140.86,140.5,140.65,10370.0,136.8989,137.0351,136.6849,136.8308,10370.0
2019-11-05 11:00:00,140.78,141.0,140.59,140.71,18309.0,136.9573,137.1713,136.7725,136.8892,18309.0
2019-11-05 11:30:00,140.74,140.76,140.26,140.26,30593.0,136.9184,136.9378,136.4514,136.4514,30593.0
2019-11-05 12:00:00,140.27,140.39,140.11,140.29,18103.0,136.4611,136.5779,136.3055,136.4806,18103.0
2019-11-05 12:30:00,140.26,140.84,140.26,140.73,12330.0,136.4514,137.0157,136.4514,136.9087,12330.0
2019-11-05 13:00:00,140.71,140.86,140.54,140.54,12194.0,136.8892,137.0351,136.7238,136.7238,12194.0
2019-11-05 13:30:00,140.56,140.75,140.14,140.14,9980.0,136.7433,136.9281,136.3347,136.3347,9980.0
2019-11-05 14:00:00,140.13,140.31,139.86,139.91,6967.0,136.3249,136.5001,136.0623,136.1109,6967.0
2019-11-05 14:30:00,139.89,140.2,139.74,139.99,24291.0,136.0915,136.393,135.9455,136.1887,24291.0
2019-11-05 15:00:00,139.96,140.12,139.89,140.03,34646.0,136.1596,136.3152,136.0915,136.2277,34646.0
2019-11-05 15:30:00,140.07,140.12,139.51,139.86,109462.0,136.2666,136.3152,135.7218,136.0623,109462.0
2019-11-06 09:30:00,140.13,140.33,138.78,139.7,23715.0,136.3249,136.5195,135.0116,135.9066,23715.0
2019-11-06 10:00:00,139.59,139.63,138.88,139.54,22053.0,135.7996,135.8385,135.1089,135.751,22053.0
2019-11-06 10:30:00,139.52,139.69,139.3,139.45,38721.0,135.7315,135.8969,135.5175,135.6634,38721.0
2019-11-06 11:00:00,139.36,139.66,139.03,139.43,11853.0,135.5759,135.8677,135.2548,135.644,11853.0
2019-11-06 11:30:00,139.4,139.51,139.11,139.43,15044.0,135.6148,135.7218,135.3326,135.644,15044.0
2019-11-06 12:00:00,139.46,139.63,139.4,139.45,8540.0,135.6731,135.8385,135.6148,135.6634,8540.0
2019-11-06 12:30:00,139.47,139.51,139.02,139.39,15761.0,135.6829,135.7218,135.2451,135.605,15761.0
2019-11-06 13:00:00,139.39,139.75,139.29,139.73,11162.0,135.605,135.9553,135.5078,135.9358,11162.0
2019-11-06 13:30:00,139.7,139.84,139.56,139.56,12339.0,135.9066,136.0428,135.7704,135.7704,12339.0
2019-11-06 14:00:00,139.59,139.72,139.45,139.54,9601.0,135.7996,135.9261,135.6634,135.751,9601.0
2019-11-06 14:30:00,139.55,140.0,139.48,139.78,21323.0,135.7607,136.1985,135.6926,135.9844,21323.0
2019-11-06 15:00:00,139.78,140.06,139.7,139.94,30560.0,135.9844,136.2568,135.9066,136.1401,30560.0
2019-11-06 15:30:00,139.96,140.21,139.87,139.91,90830.0,136.1596,136.4028,136.072,136.1109,90830.0
2019-11-07 09:30:00,140.96,141.83,140.43,141.2,25120.0,137.1324,137.9788,136.6168,137.3659,25120.0
2019-11-07 10:00:00,141.1,141.1,140.29,140.49,6384.0,137.2686,137.2686,136.4806,136.6752,6384.0
2019-11-07 10:30:00,140.54,140.93,140.24,140.86,11591.0,136.7238,137.1032,136.432,137.0351,11591.0
2019-11-07 11:00:00,140.69,140.76,140.32,140.35,7867.0,136.8697,136.9378,136.5098,136.539,7867.0
2019-11-07 11:30:00,140.31,140.37,140.03,140.1,8893.0,136.5001,136.5584,136.2277,136.2958,8893.0
2019-11-07 12:00:00,140.35,140.36,139.62,139.91,14548.0,136.539,136.5487,135.8288,136.1109,14548.0
2019-11-07 12:30:00,139.85,140.14,139.78,139.95,5834.0,136.0525,136.3347,135.9844,136.1498,5834.0
2019-11-07 13:00:00,139.97,140.07,139.79,139.81,5808.0,136.1693,136.2666,135.9942,136.0136,5808.0
2019-11-07 13:30:00,139.76,139.97,139.72,139.72,7591.0,135.965,136.1693,135.9261,135.9261,7591.0
2019-11-07 14:00:00,139.68,139.82,139.67,139.72,6942.0,135.8872,136.0234,135.8774,135.9261,6942.0
2019-11-07 14:30:00,139.67,139.69,139.26,139.43,10669.0,135.8774,135.8969,135.4786,135.644,10669.0
2019-11-07 15:00:00,139.45,139.66,139.35,139.64,9902.0,135.6634,135.8677,135.5661,135.8482,9902.0
2019-11-07 15:30:00,139.65,139.77,139.4,139.68,41374.0,135.858,135.9747,135.6148,135.8872,41374.0
2019-11-08 09:30:00,139.74,141.56,139.7,140.56,13637.0,135.9455,137.7161,135.9066,136.7433,13637.0
2019-11-08 10:00:00,140.35,141.03,140.04,140.83,10751.0,136.539,137.2005,136.2374,137.0059,10751.0
2019-11-08 10:30:00,140.83,140.83,140.33,140.7,15561.0,137.0059,137.0059,136.5195,136.8795,15561.0
2019-11-08 11:00:00,140.69,140.8,140.18,140.21,10650.0,136.8697,136.9768,136.3736,136.4028,10650.0
2019-11-08 11:30:00,140.17,140.45,140.1,140.45,11289.0,136.3639,136.6363,136.2958,136.6363,11289.0
2019-11-08 12:00:00,140.45,140.63,140.21,140.62,11092.0,136.6363,136.8114,136.4028,136.8016,11092.0
2019-11-08 12:30:00,140.43,140.5,140.27,140.36,6532.0,136.6168,136.6849,136.4611,136.5487,6532.0
2019-11-08 13:00:00,140.35,140.58,140.26,140.53,9208.0,136.539,136.7627,136.4514,136.7141,9208.0
2019-11-08 13:30:00,140.53,140.88,140.49,140.8,14769.0,136.7141,137.0546,136.6752,136.9768,14769.0
2019-11-08 14:00:00,140.8,141.05,140.8,141.01,22769.0,136.9768,137.22,136.9768,137.181,22769.0
2019-11-08 14:30:00,141.0,141.13,140.92,141.09,41028.0,137.1713,137.2978,137.0935,137.2589,41028.0
2019-11-08 15:00:00,141.11,141.27,141.06,141.18,19153.0,137.2783,137.434,137.2297,137.3464,19153.0
2019-11-08 15:30:00,141.18,141.28,140.95,141.13,43235.0,137.3464,137.4437,137.1227,137.2978,43235.0
2019-11-11 09:30:00,140.3,141.57,140.3,141.4,11864.0,136.4903,137.7258,136.4903,137.5605,11864.0
2019-11-11 10:00:00,141.19,141.33,140.78,141.2,5556.0,137.3562,137.4924,136.9573,137.3659,5556.0
2019-11-11 10:30:00,141.07,141.11,140.54,140.61,3426.0,137.2394,137.2783,136.7238,136.7919,3426.0
2019-11-11 11:00:00,140.64,140.76,140.0,140.51,97463.0,136.8211,136.9378,136.1985,136.6946,97463.0
2019-11-11 11:30:00,140.46,140.46,139.84,139.94,7959.0,136.646,136.646,136.0428,136.1401,7959.0
2019-11-11 12:00:00,139.93,139.93,139.54,139.75,5136.0,136.1304,136.1304,135.751,135.9553,5136.0
2019-11-11 12:30:00,139.76,140.02,139.72,140.01,3212.0,135.965,136.2179,135.9261,136.2082,3212.0
2019-11-11 13:00:00,140.03,140.1,139.78,139.85,4601.0,136.2277,136.2958,135.9844,136.0525,4601.0
2019-11-11 13:30:00,139.82,139.92,139.7,139.92,3385.0,136.0234,136.1206,135.9066,136.1206,3385.0
2019-11-11 14:00:00,139.94,139.97,139.77,139.85,4401.0,136.1401,136.1693,135.9747,136.0525,4401.0
2019-11-11 14:30:00,139.83,139.84,139.68,139.77,4145.0,136.0331,136.0428,135.8872,135.9747,4145.0
2019-11-11 15:00:00,139.79,139.84,139.54,139.56,8211.0,135.9942,136.0428,135.751,135.7704,8211.0
2019-11-11 15:30:00,139.53,139.61,139.11,139.27,71005.0,135.7412,135.8191,135.3326,135.4883,71005.0
2019-11-12 09:30:00,139.06,139.89,138.54,139.87,28304.0,135.284,136.0915,134.7781,136.072,28304.0
2019-11-12 10:00:00,139.85,140.28,139.64,140.0,13326.0,136.0525,136.4709,135.8482,136.1985,13326.0
2019-11-12 10:30:00,139.98,140.92,139.96,140.43,15973.0,136.179,137.0935,136.1596,136.6168,15973.0
2019-11-12 11:00:00,140.43,140.77,140.23,140.53,16606.0,136.6168,136.9476,136.4222,136.7141,16606.0
2019-11-12 11:30:00,140.58,140.59,140.39,140.48,20198.0,136.7627,136.7725,136.5779,136.6654,20198.0
2019-11-12 12:00:00,140.51,140.91,140.47,140.76,11833.0,136.6946,137.0838,136.6557,136.9378,11833.0
2019-11-12 12:30:00,140.73,140.74,140.55,140.68,10738.0,136.9087,136.9184,136.7335,136.86,10738.0
2019-11-12 13:00:00,140.69,140.89,140.62,140.67,9460.0,136.8697,137.0643,136.8016,136.8503,9460.0
2019-11-12 13:30:00,140.7,140.79,140.48,140.78,16909.0,136.8795,136.967,136.6654,136.9573,16909.0
2019-11-12 14:00:00,140.74,140.74,140.48,140.52,12493.0,136.9184,136.9184,136.6654,136.7044,12493.0
2019-11-12 14:30:00,140.57,140.7,140.37,140.47,21080.0,136.753,136.8795,136.5584,136.6557,21080.0
2019-11-12 15:00:00,140.45,140.57,140.41,140.43,27506.0,136.6363,136.753,136.5973,136.6168,27506.0
2019-11-12 15:30:00,140.42,140.74,140.41,140.58,62197.0,136.6071,136.9184,136.5973,136.7627,62197.0
2019-11-13 09:30:00,140.06,141.36,139.84,140.81,21651.0,136.2568,137.5215,136.0428,136.9865,21651.0
2019-11-13 10:00:00,140.83,141.47,140.82,140.98,9047.0,137.0059,137.6286,136.9962,137.1519,9047.0
2019-11-13 10:30:00,140.88,141.5,140.8,141.49,15789.0,137.0546,137.6577,136.9768,137.648,15789.0
2019-11-13 11:00:00,141.57,141.84,141.5,141.84,8339.0,137.7258,137.9885,137.6577,137.9885,8339.0
2019-11-13 11:30:00,141.78,141.96,141.39,141.39,9996.0,137.9301,138.1053,137.5507,137.5507,9996.0
2019-11-13 12:00:00,141.42,141.93,141.35,141.91,169638.0,137.5799,138.0761,137.5118,138.0566,169638.0
2019-11-13 12:30:00,141.92,141.92,141.18,141.19,5616.0,138.0663,138.0663,137.3464,137.3562,5616.0
2019-11-13 13:00:00,141.16,141.26,140.89,141.02,8315.0,137.327,137.4243,137.0643,137.1908,8315.0
2019-11-13 13:30:00,141.0,141.14,140.65,140.69,11711.0,137.1713,137.3075,136.8308,136.8697,11711.0
2019-11-13 14:00:00,140.71,141.28,140.64,141.12,10441.0,136.8892,137.4437,136.8211,137.2881,10441.0
2019-11-13 14:30:00,141.14,141.51,141.14,141.51,8920.0,137.3075,137.6675,137.3075,137.6675,8920.0
2019-11-13 15:00:00,141.61,141.61,141.47,141.5,19821.0,137.7648,137.7648,137.6286,137.6577,19821.0
2019-11-13 15:30:00,141.5,141.62,141.4,141.55,64171.0,137.6577,137.7745,137.5605,137.7064,64171.0
2019-11-14 09:30:00,141.71,142.52,141.58,142.24,15274.0,137.862,138.65,137.7356,138.3776,15274.0
2019-11-14 10:00:00,142.29,142.31,141.96,142.19,87596.0,138.4263,138.4457,138.1053,138.329,87596.0
2019-11-14 10:30:00,142.25,142.46,141.88,141.91,12366.0,138.3874,138.5917,138.0274,138.0566,12366.0
2019-11-14 11:00:00,141.85,142.1,141.66,141.94,16172.0,137.9982,138.2415,137.8134,138.0858,16172.0
2019-11-14 11:30:00,141.94,142.02,141.63,141.79,18492.0,138.0858,138.1636,137.7842,137.9399,18492.0
2019-11-14 12:00:00,141.76,141.98,141.61,141.64,18543.0,137.9107,138.1247,137.7648,137.7939,18543.0
2019-11-14 12:30:00,141.63,141.63,141.05,141.15,6019.0,137.7842,137.7842,137.22,137.3172,6019.0
2019-11-14 13:00:00,141.16,141.21,140.99,140.99,10788.0,137.327,137.3756,137.1616,137.1616,10788.0
2019-11-14 13:30:00,141.0,141.12,140.64,140.68,9699.0,137.1713,137.2881,136.8211,136.86,9699.0
2019-11-14 14:00:00,140.73,141.09,140.7,140.93,9008.0,136.9087,137.2589,136.8795,137.1032,9008.0
2019-11-14 14:30:00,140.96,141.2,140.91,141.18,10173.0,137.1324,137.3659,137.0838,137.3464,10173.0
2019-11-14 15:00:00,141.17,141.32,141.06,141.3,22458.0,137.3367,137.4826,137.2297,137.4632,22458.0
2019-11-14 15:30:00,141.28,141.3,141.11,141.18,45903.0,137.4437,137.4632,137.2783,137.3464,45903.0
2019-11-15 09:30:00,140.55,142.18,139.98,141.65,40521.0,136.7335,138.3193,136.179,137.8037,40521.0
2019-11-15 10:00:00,141.54,141.67,141.13,141.28,14269.0,137.6967,137.8231,137.2978,137.4437,14269.0
2019-11-15 10:30:00,141.34,141.57,141.22,141.39,69519.0,137.5021,137.7258,137.3853,137.5507,69519.0
2019-11-15 11:00:00,141.4,141.93,141.4,141.5,117248.0,137.5605,138.0761,137.5605,137.6577,117248.0
2019-11-15 11:30:00,141.5,142.37,141.5,142.36,20231.0,137.6577,138.5041,137.6577,138.4944,20231.0
2019-11-15 12:00:00,142.36,142.86,142.36,142.78,12520.0,138.4944,138.9808,138.4944,138.903,12520.0
2019-11-15 12:30:00,142.78,142.86,142.45,142.45,11841.0,138.903,138.9808,138.5819,138.5819,11841.0
2019-11-15 13:00:00,142.48,142.78,142.44,142.53,9662.0,138.6111,138.903,138.5722,138.6598,9662.0
2019-11-15 13:30:00,142.56,142.61,142.2,142.25,7245.0,138.689,138.7376,138.3387,138.3874,7245.0
2019-11-15 14:00:00,142.24,143.53,142.23,143.53,20956.0,138.3776,139.6326,138.3679,139.6326,20956.0
2019-11-15 14:30:00,143.46,144.63,143.46,144.46,40415.0,139.5645,140.7028,139.5645,140.5374,40415.0
2019-11-15 15:00:00,144.46,145.29,144.38,144.61,51226.0,140.5374,141.3448,140.4595,140.6833,51226.0
2019-11-15 15:30:00,144.56,144.6,143.83,144.3,94367.0,140.6347,140.6736,139.9245,140.3817,94367.0
2019-11-18 09:30:00,143.82,145.23,143.4,143.44,49786.0,139.9147,141.2865,139.5062,139.5451,49786.0
2019-11-18 10:00:00,143.47,143.49,142.07,142.07,26156.0,139.5743,139.5937,138.2123,138.2123,26156.0
2019-11-18 10:30:00,142.0,142.62,141.74,141.95,29254.0,138.1442,138.7473,137.8912,138.0955,29254.0
2019-11-18 11:00:00,141.93,143.14,141.86,142.95,33042.0,138.0761,139.2532,138.008,139.0684,33042.0
2019-11-18 11:30:00,142.99,142.99,142.32,142.52,16178.0,139.1073,139.1073,138.4555,138.65,16178.0
2019-11-18 12:00:00,142.49,142.73,142.37,142.54,18051.0,138.6209,138.8543,138.5041,138.6695,18051.0
2019-11-18 12:30:00,142.52,142.72,142.49,142.54,10838.0,138.65,138.8446,138.6209,138.6695,10838.0
2019-11-18 13:00:00,142.54,142.68,142.38,142.4,11197.0,138.6695,138.8057,138.5138,138.5333,11197.0
2019-11-18 13:30:00,142.39,142.5,142.23,142.25,12734.0,138.5236,138.6306,138.3679,138.3874,12734.0
2019-11-18 14:00:00,142.26,142.46,142.04,142.31,16726.0,138.3971,138.5917,138.1831,138.4457,16726.0
2019-11-18 14:30:00,142.32,142.41,142.17,142.17,17424.0,138.4555,138.543,138.3095,138.3095,17424.0
2019-11-18 15:00:00,142.21,142.3,142.14,142.15,22467.0,138.3485,138.436,138.2804,138.2901,22467.0
2019-11-18 15:30:00,142.16,142.19,141.53,141.77,91462.0,138.2998,138.329,137.6869,137.9204,91462.0
2019-11-19 09:30:00,141.93,142.66,141.17,142.32,16263.0,138.0761,138.7862,137.3367,138.4555,16263.0
2019-11-19 10:00:00,142.31,142.31,141.24,141.74,18879.0,138.4457,138.4457,137.4048,137.8912,18879.0
2019-11-19 10:30:00,141.78,142.25,141.72,141.98,12265.0,137.9301,138.3874,137.8718,138.1247,12265.0
2019-11-19 11:00:00,142.08,142.31,141.98,142.22,11040.0,138.222,138.4457,138.1247,138.3582,11040.0
2019-11-19 11:30:00,142.18,142.59,142.16,142.34,14783.0,138.3193,138.7181,138.2998,138.4749,14783.0
2019-11-19 12:00:00,142.36,142.36,142.0,142.05,10668.0,138.4944,138.4944,138.1442,138.1928,10668.0
2019-11-19 12:30:00,142.08,142.08,141.63,141.67,7613.0,138.222,138.222,137.7842,137.8231,7613.0
2019-11-19 13:00:00,141.69,142.13,141.67,141.89,7538.0,137.8426,138.2706,137.8231,138.0372,7538.0
2019-11-19 13:30:00,141.89,142.08,141.73,141.73,5463.0,138.0372,138.222,137.8815,137.8815,5463.0
2019-11-19 14:00:00,141.8,141.99,141.71,141.86,7365.0,137.9496,138.1344,137.862,138.008,7365.0
2019-11-19 14:30:00,141.78,142.11,141.78,141.88,9202.0,137.9301,138.2512,137.9301,138.0274,9202.0
2019-11-19 15:00:00,141.88,142.19,141.88,141.94,16238.0,138.0274,138.329,138.0274,138.0858,16238.0
2019-11-19 15:30:00,141.94,142.0,141.63,141.81,53473.0,138.0858,138.1442,137.7842,137.9593,53473.0
2019-11-20 09:30:00,141.28,141.93,140.84,141.71,13925.0,137.4437,138.0761,137.0157,137.862,13925.0
2019-11-20 10:00:00,141.72,141.79,141.48,141.68,9048.0,137.8718,137.9399,137.6383,137.8329,9048.0
2019-11-20 10:30:00,141.66,141.89,141.13,141.14,38630.0,137.8134,138.0372,137.2978,137.3075,38630.0
2019-11-20 11:00:00,141.15,141.46,140.95,141.21,12735.0,137.3172,137.6188,137.1227,137.3756,12735.0
2019-11-20 11:30:00,141.26,141.61,141.09,141.24,14384.0,137.4243,137.7648,137.2589,137.4048,14384.0
2019-11-20 12:00:00,141.23,141.24,140.95,141.1,8434.0,137.3951,137.4048,137.1227,137.2686,8434.0
2019-11-20 12:30:00,141.11,141.22,140.52,140.67,10456.0,137.2783,137.3853,136.7044,136.8503,10456.0
2019-11-20 13:00:00,140.69,140.86,140.08,140.31,12014.0,136.8697,137.0351,136.2763,136.5001,12014.0
2019-11-20 13:30:00,140.31,140.59,140.14,140.42,13282.0,136.5001,136.7725,136.3347,136.6071,13282.0
2019-11-20 14:00:00,140.4,140.49,140.12,140.36,38658.0,136.5876,136.6752,136.3152,136.5487,38658.0
2019-11-20 14:30:00,140.37,140.47,140.27,140.31,17200.0,136.5584,136.6557,136.4611,136.5001,17200.0
2019-11-20 15:00:00,140.37,140.58,140.36,140.51,13977.0,136.5584,136.7627,136.5487,136.6946,13977.0
2019-11-20 15:30:00,140.5,140.75,140.23,140.53,74108.0,136.6849,136.9281,136.4222,136.7141,74108.0
2019-11-21 09:30:00,140.79,142.03,140.76,141.89,27102.0,136.967,138.1734,136.9378,138.0372,27102.0
2019-11-21 10:00:00,141.73,141.93,140.93,141.05,21810.0,137.8815,138.0761,137.1032,137.22,21810.0
2019-11-21 10:30:00,141.15,141.36,140.49,140.59,14294.0,137.3172,137.5215,136.6752,136.7725,14294.0
2019-11-21 11:00:00,140.81,141.12,140.63,140.89,16557.0,136.9865,137.2881,136.8114,137.0643,16557.0
2019-11-21 11:30:00,140.84,141.1,140.81,140.94,12929.0,137.0157,137.2686,136.9865,137.1129,12929.0
2019-11-21 12:00:00,140.97,141.4,140.96,141.02,13621.0,137.1421,137.5605,137.1324,137.1908,13621.0
2019-11-21 12:30:00,140.97,141.46,140.84,141.02,77632.0,137.1421,137.6188,137.0157,137.1908,77632.0
2019-11-21 13:00:00,141.07,141.44,140.97,141.04,14323.0,137.2394,137.5994,137.1421,137.2102,14323.0
2019-11-21 13:30:00,141.01,141.19,140.94,141.08,12560.0,137.181,137.3562,137.1129,137.2491,12560.0
2019-11-21 14:00:00,141.05,141.05,140.67,140.72,15332.0,137.22,137.22,136.8503,136.8989,15332.0
2019-11-21 14:30:00,140.72,140.79,140.56,140.78,14174.0,136.8989,136.967,136.7433,136.9573,14174.0
2019-11-21 15:00:00,140.8,140.85,140.6,140.62,18330.0,136.9768,137.0254,136.7822,136.8016,18330.0
2019-11-21 15:30:00,140.65,140.83,140.39,140.64,110667.0,136.8308,137.0059,136.5779,136.8211,110667.0
2019-11-22 09:30:00,140.66,141.62,140.25,141.28,25486.0,136.8406,137.7745,136.4417,137.4437,25486.0
2019-11-22 10:00:00,141.31,141.73,140.75,141.11,25041.0,137.4729,137.8815,136.9281,137.2783,25041.0
2019-11-22 10:30:00,141.2,141.27,140.58,140.69,34163.0,137.3659,137.434,136.7627,136.8697,34163.0
2019-11-22 11:00:00,140.71,140.76,139.45,139.58,82668.0,136.8892,136.9378,135.6634,135.7899,82668.0
2019-11-22 11:30:00,139.57,139.74,139.32,139.74,24567.0,135.7801,135.9455,135.5369,135.9455,24567.0
2019-11-22 12:00:00,139.74,140.18,139.57,139.65,16001.0,135.9455,136.3736,135.7801,135.858,16001.0
2019-11-22 12:30:00,139.62,139.94,139.38,139.94,18047.0,135.8288,136.1401,135.5953,136.1401,18047.0
2019-11-22 13:00:00,139.96,139.96,139.3,139.5,25715.0,136.1596,136.1596,135.5175,135.7121,25715.0
2019-11-22 13:30:00,139.49,139.54,139.29,139.54,14388.0,135.7023,135.751,135.5078,135.751,14388.0
2019-11-22 14:00:00,139.55,139.95,139.42,139.83,22535.0,135.7607,136.1498,135.6342,136.0331,22535.0
2019-11-22 14:30:00,139.81,139.88,139.44,139.45,13217.0,136.0136,136.0817,135.6537,135.6634,13217.0
2019-11-22 15:00:00,139.48,139.6,139.38,139.53,15622.0,135.6926,135.8093,135.5953,135.7412,15622.0
2019-11-22 15:30:00,139.53,139.61,139.1,139.33,87371.0,135.7412,135.8191,135.3229,135.5467,87371.0
2019-11-25 09:30:00,140.33,140.68,139.75,140.64,19473.0,136.5195,136.86,135.9553,136.8211,19473.0
2019-11-25 10:00:00,140.64,141.18,140.53,141.02,28604.0,136.8211,137.3464,136.7141,137.1908,28604.0
2019-11-25 10:30:00,140.97,141.24,140.91,140.95,13761.0,137.1421,137.4048,137.0838,137.1227,13761.0
2019-11-25 11:00:00,140.94,141.74,140.94,141.72,12814.0,137.1129,137.8912,137.1129,137.8718,12814.0
2019-11-25 11:30:00,141.72,142.21,141.65,141.88,13633.0,137.8718,138.3485,137.8037,138.0274,13633.0
2019-11-25 12:00:00,141.89,142.22,141.7,141.81,25298.0,138.0372,138.3582,137.8523,137.9593,25298.0
2019-11-25 12:30:00,141.8,141.87,141.62,141.69,14779.0,137.9496,138.0177,137.7745,137.8426,14779.0
2019-11-25 13:00:00,141.71,141.76,141.37,141.44,11982.0,137.862,137.9107,137.5313,137.5994,11982.0
2019-11-25 13:30:00,141.46,141.61,141.37,141.4,17815.0,137.6188,137.7648,137.5313,137.5605,17815.0
2019-11-25 14:00:00,141.42,141.47,141.32,141.41,16936.0,137.5799,137.6286,137.4826,137.5702,16936.0
2019-11-25 14:30:00,141.41,141.47,141.11,141.32,21043.0,137.5702,137.6286,137.2783,137.4826,21043.0
2019-11-25 15:00:00,141.35,141.39,141.17,141.18,35796.0,137.5118,137.5507,137.3367,137.3464,35796.0
2019-11-25 15:30:00,141.18,141.36,141.01,141.33,104227.0,137.3464,137.5215,137.181,137.4924,104227.0
2019-11-26 09:30:00,141.75,141.75,140.41,140.6,16246.0,137.901,137.901,136.5973,136.7822,16246.0
2019-11-26 10:00:00,140.42,140.99,140.23,140.7,7116.0,136.6071,137.1616,136.4222,136.8795,7116.0
2019-11-26 10:30:00,140.59,140.73,140.33,140.56,6735.0,136.7725,136.9087,136.5195,136.7433,6735.0
2019-11-26 11:00:00,140.58,140.86,140.53,140.64,18935.0,136.7627,137.0351,136.7141,136.8211,18935.0
2019-11-26 11:30:00,140.64,141.02,140.64,140.89,42869.0,136.8211,137.1908,136.8211,137.0643,42869.0
2019-11-26 12:00:00,140.85,140.97,139.88,139.89,33895.0,137.0254,137.1421,136.0817,136.0915,33895.0
2019-11-26 12:30:00,139.88,140.02,139.18,139.31,10087.0,136.0817,136.2179,135.4007,135.5272,10087.0
2019-11-26 13:00:00,139.05,139.11,138.58,138.93,15399.0,135.2743,135.3326,134.817,135.1575,15399.0
2019-11-26 13:30:00,138.98,139.15,138.82,139.02,14323.0,135.2062,135.3716,135.0505,135.2451,14323.0
2019-11-26 14:00:00,139.03,139.45,139.03,139.33,17705.0,135.2548,135.6634,135.2548,135.5467,17705.0
2019-11-26 14:30:00,139.34,139.76,139.19,139.61,18792.0,135.5564,135.965,135.4105,135.8191,18792.0
2019-11-26 15:00:00,139.61,139.61,138.93,139.01,27847.0,135.8191,135.8191,135.1575,135.2354,27847.0
2019-11-26 15:30:00,139.04,139.89,139.0,139.74,87410.0,135.2645,136.0915,135.2256,135.9455,87410.0
2019-11-27 09:30:00,140.59,141.34,139.92,141.07,41089.0,136.7725,137.5021,136.1206,137.2394,41089.0
2019-11-27 10:00:00,141.11,141.11,140.31,140.55,13317.0,137.2783,137.2783,136.5001,136.7335,13317.0
2019-11-27 10:30:00,140.5,140.83,140.26,140.81,9034.0,136.6849,137.0059,136.4514,136.9865,9034.0
2019-11-27 11:00:00,140.84,140.88,140.12,140.18,13470.0,137.0157,137.0546,136.3152,136.3736,13470.0
2019-11-27 11:30:00,140.22,140.67,140.22,140.32,3794.0,136.4125,136.8503,136.4125,136.5098,3794.0
2019-11-27 12:00:00,140.28,140.38,140.08,140.21,5918.0,136.4709,136.5682,136.2763,136.4028,5918.0
2019-11-27 12:30:00,140.26,140.46,140.26,140.4,3153.0,136.4514,136.646,136.4514,136.5876,3153.0
2019-11-27 13:00:00,140.38,140.55,140.33,140.48,6237.0,136.5682,136.7335,136.5195,136.6654,6237.0
2019-11-27 13:30:00,140.49,140.54,140.39,140.43,10098.0,136.6752,136.7238,136.5779,136.6168,10098.0
2019-11-27 14:00:00,140.41,140.61,140.33,140.5,9974.0,136.5973,136.7919,136.5195,136.6849,9974.0
2019-11-27 14:30:00,140.48,140.52,140.26,140.26,8041.0,136.6654,136.7044,136.4514,136.4514,8041.0
2019-11-27 15:00:00,140.29,140.56,140.29,140.5,7957.0,136.4806,136.7433,136.4806,136.6849,7957.0
2019-11-27 15:30:00,140.52,140.53,140.23,140.29,30420.0,136.7044,136.7141,136.4222,136.4806,30420.0
2019-11-29 09:30:00,139.45,139.81,138.83,139.2,8607.0,135.6634,136.0136,135.0602,135.4202,8607.0
2019-11-29 10:00:00,139.24,139.68,138.74,139.68,8585.0,135.4591,135.8872,134.9727,135.8872,8585.0
2019-11-29 10:30:00,139.69,139.82,139.5,139.5,7888.0,135.8969,136.0234,135.7121,135.7121,7888.0
2019-11-29 11:00:00,139.52,139.99,139.35,139.94,12907.0,135.7315,136.1887,135.5661,136.1401,12907.0
2019-11-29 11:30:00,140.02,140.02,139.44,139.69,9005.0,136.2179,136.2179,135.6537,135.8969,9005.0
2019-11-29 12:00:00,139.65,139.95,139.39,139.69,8110.0,135.858,136.1498,135.605,135.8969,8110.0
2019-11-29 12:30:00,139.72,140.0,139.26,139.53,45814.0,135.9261,136.1985,135.4786,135.7412,45814.0
2019-12-02 09:30:00,140.04,140.84,139.78,140.21,18085.0,136.2374,137.0157,135.9844,136.4028,18085.0
2019-12-02 10:00:00,140.02,140.16,139.55,139.72,7877.0,136.2179,136.3541,135.7607,135.9261,7877.0
2019-12-02 10:30:00,139.68,140.15,139.59,140.11,8276.0,135.8872,136.3444,135.7996,136.3055,8276.0
2019-12-02 11:00:00,140.14,140.43,140.05,140.29,10245.0,136.3347,136.6168,136.2471,136.4806,10245.0
2019-12-02 11:30:00,140.2,140.29,139.9,140.26,10282.0,136.393,136.4806,136.1012,136.4514,10282.0
2019-12-02 12:00:00,140.27,140.39,139.92,140.02,11031.0,136.4611,136.5779,136.1206,136.2179,11031.0
2019-12-02 12:30:00,139.97,140.09,139.79,139.89,6245.0,136.1693,136.286,135.9942,136.0915,6245.0
2019-12-02 13:00:00,139.9,139.96,139.64,139.78,10750.0,136.1012,136.1596,135.8482,135.9844,10750.0
2019-12-02 13:30:00,139.8,139.86,139.51,139.66,8020.0,136.0039,136.0623,135.7218,135.8677,8020.0
2019-12-02 14:00:00,139.63,139.9,139.57,139.83,7341.0,135.8385,136.1012,135.7801,136.0331,7341.0
2019-12-02 14:30:00,139.87,140.08,139.75,140.08,9595.0,136.072,136.2763,135.9553,136.2763,9595.0
2019-12-02 15:00:00,140.06,140.08,139.62,139.62,12098.0,136.2568,136.2763,135.8288,135.8288,12098.0
2019-12-02 15:30:00,139.63,139.89,139.61,139.79,52839.0,135.8385,136.0915,135.8191,135.9942,52839.0
2019-12-03 09:30:00,138.79,139.81,138.05,139.8,13708.0,135.0213,136.0136,134.3014,136.0039,13708.0
2019-12-03 10:00:00,139.78,139.97,139.34,139.65,18915.0,135.9844,136.1693,135.5564,135.858,18915.0
2019-12-03 10:30:00,139.62,139.84,139.49,139.71,18316.0,135.8288,136.0428,135.7023,135.9163,18316.0
2019-12-03 11:00:00,139.63,140.36,139.41,140.31,16894.0,135.8385,136.5487,135.6245,136.5001,16894.0
2019-12-03 11:30:00,140.26,140.75,140.19,140.29,9477.0,136.4514,136.9281,136.3833,136.4806,9477.0
2019-12-03 12:00:00,140.24,140.31,139.99,140.27,6727.0,136.432,136.5001,136.1887,136.4611,6727.0
2019-12-03 12:30:00,140.27,140.5,140.23,140.37,7683.0,136.4611,136.6849,136.4222,136.5584,7683.0
2019-12-03 13:00:00,140.39,140.52,140.29,140.46,11636.0,136.5779,136.7044,136.4806,136.646,11636.0
2019-12-03 13:30:00,140.48,140.58,140.32,140.32,7497.0,136.6654,136.7627,136.5098,136.5098,7497.0
2019-12-03 14:00:00,140.3,140.48,140.0,140.01,7568.0,136.4903,136.6654,136.1985,136.2082,7568.0
2019-12-03 14:30:00,140.05,140.28,140.05,140.23,8463.0,136.2471,136.4709,136.2471,136.4222,8463.0
2019-12-03 15:00:00,140.19,140.48,140.01,140.46,10537.0,136.3833,136.6654,136.2082,136.646,10537.0
2019-12-03 15:30:00,140.43,140.64,140.27,140.35,78500.0,136.6168,136.8211,136.4611,136.539,78500.0
2019-12-04 09:30:00,140.27,140.63,139.97,140.26,26523.0,136.6547,137.0054,136.3624,136.6449,26523.0
2019-12-04 10:00:00,140.35,141.1,140.35,140.97,13441.0,136.7326,137.4633,136.7326,137.3366,13441.0
2019-12-04 10:30:00,140.98,141.18,140.73,140.73,18181.0,137.3464,137.5412,137.1028,137.1028,18181.0
2019-12-04 11:00:00,140.73,140.93,140.49,140.78,19471.0,137.1028,137.2977,136.869,137.1515,19471.0
2019-12-04 11:30:00,140.89,141.04,140.72,140.86,18524.0,137.2587,137.4048,137.0931,137.2295,18524.0
2019-12-04 12:00:00,140.86,141.23,140.79,141.13,5910.0,137.2295,137.5899,137.1613,137.4925,5910.0
2019-12-04 12:30:00,141.07,141.29,141.0,141.26,5548.0,137.4341,137.6484,137.3659,137.6192,5548.0
2019-12-04 13:00:00,141.22,141.49,141.22,141.49,4679.0,137.5802,137.8432,137.5802,137.8432,4679.0
2019-12-04 13:30:00,141.45,141.45,141.13,141.35,10583.0,137.8043,137.8043,137.4925,137.7068,10583.0
2019-12-04 14:00:00,141.36,141.55,141.34,141.53,4956.0,137.7166,137.9017,137.6971,137.8822,4956.0
2019-12-04 14:30:00,141.55,141.55,140.91,140.96,14280.0,137.9017,137.9017,137.2782,137.3269,14280.0
2019-12-04 15:00:00,140.94,141.07,140.81,141.02,17370.0,137.3074,137.4341,137.1808,137.3853,17370.0
2019-12-04 15:30:00,141.02,141.24,140.9,141.02,48240.0,137.3853,137.5997,137.2684,137.3853,48240.0
2019-12-05 09:30:00,141.08,141.23,140.62,140.63,10186.0,137.4438,137.5899,136.9957,137.0054,10186.0
2019-12-05 10:00:00,140.57,141.73,140.57,141.68,10607.0,136.9469,138.077,136.9469,138.0283,10607.0
2019-12-05 10:30:00,141.63,141.72,141.32,141.53,6308.0,137.9796,138.0673,137.6776,137.8822,6308.0
2019-12-05 11:00:00,141.42,141.69,141.39,141.49,8487.0,137.775,138.0381,137.7458,137.8432,8487.0
2019-12-05 11:30:00,141.56,141.89,141.56,141.81,7569.0,137.9114,138.2329,137.9114,138.155,7569.0
2019-12-05 12:00:00,141.89,141.96,141.41,141.49,5641.0,138.2329,138.3011,137.7653,137.8432,5641.0
2019-12-05 12:30:00,141.47,141.58,141.44,141.54,5429.0,137.8237,137.9309,137.7945,137.8919,5429.0
2019-12-05 13:00:00,141.54,141.66,141.5,141.58,6163.0,137.8919,138.0089,137.853,137.9309,6163.0
2019-12-05 13:30:00,141.61,141.89,141.61,141.66,8073.0,137.9601,138.2329,137.9601,138.0089,8073.0
2019-12-05 14:00:00,141.6,141.85,141.58,141.76,15868.0,137.9504,138.194,137.9309,138.1063,15868.0
2019-12-05 14:30:00,141.79,142.03,141.66,141.81,10935.0,138.1355,138.3693,138.0089,138.155,10935.0
2019-12-05 15:00:00,141.81,142.11,141.81,142.07,10511.0,138.155,138.4473,138.155,138.4083,10511.0
2019-12-05 15:30:00,142.05,142.24,141.64,141.9,111287.0,138.3888,138.5739,137.9894,138.2427,111287.0
2019-12-06 09:30:00,142.83,143.84,142.58,143.84,16238.0,139.1487,140.1327,138.9051,140.1327,16238.0
2019-12-06 10:00:00,144.0,144.49,143.61,143.8,22638.0,140.2885,140.7659,139.9086,140.0937,22638.0
2019-12-06 10:30:00,143.82,144.0,143.5,144.0,20996.0,140.1132,140.2885,139.8014,140.2885,20996.0
2019-12-06 11:00:00,144.04,144.06,143.81,144.06,13569.0,140.3275,140.347,140.1034,140.347,13569.0
2019-12-06 11:30:00,144.04,144.18,143.95,144.09,14809.0,140.3275,140.4639,140.2398,140.3762,14809.0
2019-12-06 12:00:00,144.1,144.11,143.87,144.0,30549.0,140.386,140.3957,140.1619,140.2885,30549.0
2019-12-06 12:30:00,144.0,144.45,144.0,144.43,12102.0,140.2885,140.7269,140.2885,140.7075,12102.0
2019-12-06 13:00:00,144.42,144.6,144.36,144.55,12601.0,140.6977,140.8731,140.6393,140.8244,12601.0
2019-12-06 13:30:00,144.55,144.76,144.38,144.39,14328.0,140.8244,141.029,140.6587,140.6685,14328.0
2019-12-06 14:00:00,144.4,144.46,144.2,144.46,9830.0,140.6782,140.7367,140.4834,140.7367,9830.0
2019-12-06 14:30:00,144.43,144.44,144.18,144.39,10985.0,140.7075,140.7172,140.4639,140.6685,10985.0
2019-12-06 15:00:00,144.44,144.63,144.4,144.63,11322.0,140.7172,140.9023,140.6782,140.9023,11322.0
2019-12-06 15:30:00,144.61,144.81,144.33,144.73,71526.0,140.8828,141.0777,140.61,140.9997,71526.0
2019-12-09 09:30:00,144.54,144.61,143.52,143.83,13941.0,140.8146,140.8828,139.8209,140.1229,13941.0
2019-12-09 10:00:00,143.83,144.12,143.73,143.82,23010.0,140.1229,140.4054,140.0255,140.1132,23010.0
2019-12-09 10:30:00,143.85,144.18,143.82,144.06,6762.0,140.1424,140.4639,140.1132,140.347,6762.0
2019-12-09 11:00:00,143.97,144.69,143.97,144.62,25303.0,140.2593,140.9608,140.2593,140.8926,25303.0
2019-12-09 11:30:00,144.6,144.77,144.2,144.39,25309.0,140.8731,141.0387,140.4834,140.6685,25309.0
2019-12-09 12:00:00,144.4,144.59,144.39,144.5,8762.0,140.6782,140.8633,140.6685,140.7757,8762.0
2019-12-09 12:30:00,144.4,144.54,144.22,144.47,12625.0,140.6782,140.8146,140.5029,140.7464,12625.0
2019-12-09 13:00:00,144.42,144.42,143.82,143.83,14206.0,140.6977,140.6977,140.1132,140.1229,14206.0
2019-12-09 13:30:00,143.78,143.96,143.78,143.92,8802.0,140.0742,140.2496,140.0742,140.2106,8802.0
2019-12-09 14:00:00,143.87,143.93,143.72,143.88,20453.0,140.1619,140.2203,140.0158,140.1716,20453.0
2019-12-09 14:30:00,143.9,143.91,143.49,143.54,22067.0,140.1911,140.2009,139.7917,139.8404,22067.0
2019-12-09 15:00:00,143.56,143.96,143.56,143.94,14206.0,139.8599,140.2496,139.8599,140.2301,14206.0
2019-12-09 15:30:00,143.92,144.09,143.69,143.7,58007.0,140.2106,140.3762,139.9865,139.9963,58007.0
2019-12-10 09:30:00,143.83,143.83,143.07,143.72,16064.0,140.1229,140.1229,139.3825,140.0158,16064.0
2019-12-10 10:00:00,143.81,144.74,143.57,144.02,76128.0,140.1034,141.0095,139.8696,140.308,76128.0
2019-12-10 10:30:00,143.92,144.19,143.89,144.06,37345.0,140.2106,140.4736,140.1814,140.347,37345.0
2019-12-10 11:00:00,144.06,144.1,143.79,144.0,17280.0,140.347,140.386,140.084,140.2885,17280.0
2019-12-10 11:30:00,144.07,144.38,143.83,143.95,32834.0,140.3567,140.6587,140.1229,140.2398,32834.0
2019-12-10 12:00:00,144.16,144.22,144.0,144.09,9302.0,140.4444,140.5029,140.2885,140.3762,9302.0
2019-12-10 12:30:00,144.03,144.46,144.03,144.43,11191.0,140.3178,140.7367,140.3178,140.7075,11191.0
2019-12-10 13:00:00,144.47,144.65,144.32,144.51,16215.0,140.7464,140.9218,140.6003,140.7854,16215.0
2019-12-10 13:30:00,144.5,144.64,144.41,144.55,14137.0,140.7757,140.912,140.688,140.8244,14137.0
2019-12-10 14:00:00,144.58,144.73,144.46,144.69,12907.0,140.8536,140.9997,140.7367,140.9608,12907.0
2019-12-10 14:30:00,144.68,144.82,144.65,144.68,14754.0,140.951,141.0874,140.9218,140.951,14754.0
2019-12-10 15:00:00,144.69,144.7,144.35,144.39,20388.0,140.9608,140.9705,140.6295,140.6685,20388.0
2019-12-10 15:30:00,144.41,144.75,144.15,144.56,98516.0,140.688,141.0192,140.4347,140.8341,98516.0
2019-12-11 09:30:00,144.64,144.64,143.33,144.01,8549.0,140.912,140.912,139.6358,140.2983,8549.0
2019-12-11 10:00:00,144.18,144.4,143.65,144.4,24031.0,140.4639,140.6782,139.9476,140.6782,24031.0
2019-12-11 10:30:00,144.44,144.53,144.09,144.42,14031.0,140.7172,140.8049,140.3762,140.6977,14031.0
2019-12-11 11:00:00,144.42,144.48,144.18,144.46,7115.0,140.6977,140.7562,140.4639,140.7367,7115.0
2019-12-11 11:30:00,144.51,144.61,144.37,144.37,4730.0,140.7854,140.8828,140.649,140.649,4730.0
2019-12-11 12:00:00,144.36,144.77,144.28,144.77,4002.0,140.6393,141.0387,140.5613,141.0387,4002.0
2019-12-11 12:30:00,144.79,144.88,144.62,144.69,4312.0,141.0582,141.1459,140.8926,140.9608,4312.0
2019-12-11 13:00:00,144.75,144.87,144.57,144.67,4475.0,141.0192,141.1361,140.8438,140.9413,4475.0
2019-12-11 13:30:00,144.68,144.68,144.32,144.68,17393.0,140.951,140.951,140.6003,140.951,17393.0
2019-12-11 14:00:00,144.74,144.82,144.4,144.8,11641.0,141.0095,141.0874,140.6782,141.0679,11641.0
2019-12-11 14:30:00,144.77,144.91,144.61,144.85,28265.0,141.0387,141.1751,140.8828,141.1166,28265.0
2019-12-11 15:00:00,144.88,144.89,144.72,144.82,13402.0,141.1459,141.1556,140.99,141.0874,13402.0
2019-12-11 15:30:00,144.81,144.9,144.63,144.67,44760.0,141.0777,141.1653,140.9023,140.9413,44760.0
2019-12-12 09:30:00,144.92,144.92,143.43,144.67,30095.0,141.1848,141.1848,139.7332,140.9413,30095.0
2019-12-12 10:00:00,144.59,145.52,144.59,145.3,10807.0,140.8633,141.7694,140.8633,141.555,10807.0
2019-12-12 10:30:00,145.29,145.51,145.2,145.25,13615.0,141.5453,141.7596,141.4576,141.5063,13615.0
2019-12-12 11:00:00,145.27,145.72,144.97,145.61,26632.0,141.5258,141.9642,141.2335,141.857,26632.0
2019-12-12 11:30:00,145.59,146.01,145.35,145.5,16631.0,141.8376,142.2467,141.6037,141.7499,16631.0
2019-12-12 12:00:00,145.47,145.61,145.04,145.09,8220.0,141.7207,141.857,141.3017,141.3504,8220.0
2019-12-12 12:30:00,145.13,145.53,145.13,145.37,4423.0,141.3894,141.7791,141.3894,141.6232,4423.0
2019-12-12 13:00:00,145.38,145.63,145.34,145.6,7947.0,141.633,141.8765,141.594,141.8473,7947.0
2019-12-12 13:30:00,145.63,145.64,145.38,145.5,17494.0,141.8765,141.8863,141.633,141.7499,17494.0
2019-12-12 14:00:00,145.54,145.91,145.52,145.75,5799.0,141.7888,142.1493,141.7694,141.9934,5799.0
2019-12-12 14:30:00,145.82,146.23,145.73,145.87,7304.0,142.0616,142.4611,141.974,142.1103,7304.0
2019-12-12 15:00:00,146.0,146.24,145.87,146.24,16994.0,142.237,142.4708,142.1103,142.4708,16994.0
2019-12-12 15:30:00,146.26,146.67,146.11,146.27,57281.0,142.4903,142.8897,142.3442,142.5,57281.0
2019-12-13 09:30:00,146.07,146.15,145.23,145.68,11472.0,142.3052,142.3831,141.4868,141.9252,11472.0
2019-12-13 10:00:00,145.79,146.73,145.72,146.5,16730.0,142.0324,142.9482,141.9642,142.7241,16730.0
2019-12-13 10:30:00,146.5,146.66,145.21,145.26,34200.0,142.7241,142.88,141.4674,141.5161,34200.0
2019-12-13 11:00:00,145.3,145.38,145.07,145.07,4638.0,141.555,141.633,141.331,141.331,4638.0
2019-12-13 11:30:00,145.12,145.18,144.37,144.58,9986.0,141.3797,141.4381,140.649,140.8536,9986.0
2019-12-13 12:00:00,144.62,144.87,144.37,144.47,4459.0,140.8926,141.1361,140.649,140.7464,4459.0
2019-12-13 12:30:00,144.5,144.71,144.41,144.71,4513.0,140.7757,140.9802,140.688,140.9802,4513.0
2019-12-13 13:00:00,144.81,144.88,144.5,144.53,4761.0,141.0777,141.1459,140.7757,140.8049,4761.0
2019-12-13 13:30:00,144.52,144.54,144.0,144.12,7087.0,140.7951,140.8146,140.2885,140.4054,7087.0
2019-12-13 14:00:00,144.12,144.2,143.85,143.95,6031.0,140.4054,140.4834,140.1424,140.2398,6031.0
2019-12-13 14:30:00,144.03,144.69,144.03,144.53,19575.0,140.3178,140.9608,140.3178,140.8049,19575.0
2019-12-13 15:00:00,144.56,144.65,144.44,144.62,18003.0,140.8341,140.9218,140.7172,140.8926,18003.0
2019-12-13 15:30:00,144.6,144.66,144.31,144.34,38085.0,140.8731,140.9315,140.5905,140.6198,38085.0
2019-12-16 09:30:00,144.75,144.94,141.2,142.21,76246.0,141.0192,141.2043,137.5607,138.5447,76246.0
2019-12-16 10:00:00,142.49,143.3,142.11,143.05,43575.0,138.8175,139.6066,138.4473,139.363,43575.0
2019-12-16 10:30:00,142.98,143.57,142.94,143.33,39662.0,139.2948,139.8696,139.2559,139.6358,39662.0
2019-12-16 11:00:00,143.33,143.33,142.63,142.9,34629.0,139.6358,139.6358,138.9538,139.2169,34629.0
2019-12-16 11:30:00,142.95,143.41,142.92,143.33,66091.0,139.2656,139.7137,139.2364,139.6358,66091.0
2019-12-16 12:00:00,143.36,143.41,142.9,143.15,41216.0,139.665,139.7137,139.2169,139.4604,41216.0
2019-12-16 12:30:00,143.11,143.13,142.57,142.61,40974.0,139.4215,139.441,138.8954,138.9344,40974.0
2019-12-16 13:00:00,142.6,142.73,142.19,142.23,35439.0,138.9246,139.0513,138.5252,138.5642,35439.0
2019-12-16 13:30:00,142.27,142.42,142.03,142.35,24863.0,138.6031,138.7493,138.3693,138.6811,24863.0
2019-12-16 14:00:00,142.36,142.36,142.05,142.11,31966.0,138.6908,138.6908,138.3888,138.4473,31966.0
2019-12-16 14:30:00,142.14,142.14,141.69,141.69,46514.0,138.4765,138.4765,138.0381,138.0381,46514.0
2019-12-16 15:00:00,141.7,141.8,141.53,141.65,45925.0,138.0478,138.1452,137.8822,137.9991,45925.0
2019-12-16 15:30:00,141.67,141.86,141.52,141.67,94594.0,138.0186,138.2037,137.8725,138.0186,94594.0
2019-12-17 09:30:00,140.4,141.39,139.61,140.72,54368.0,136.7813,137.7458,136.0117,137.0931,54368.0
2019-12-17 10:00:00,140.61,141.93,140.53,141.86,37970.0,136.9859,138.2719,136.908,138.2037,37970.0
2019-12-17 10:30:00,141.82,142.09,141.74,141.84,46424.0,138.1647,138.4278,138.0868,138.1842,46424.0
2019-12-17 11:00:00,141.85,142.12,141.68,141.96,77322.0,138.194,138.457,138.0283,138.3011,77322.0
2019-12-17 11:30:00,141.95,142.17,141.79,142.05,43971.0,138.2914,138.5057,138.1355,138.3888,43971.0
2019-12-17 12:00:00,142.05,142.08,141.8,141.89,37679.0,138.3888,138.418,138.1452,138.2329,37679.0
2019-12-17 12:30:00,141.9,142.15,141.77,142.06,62173.0,138.2427,138.4862,138.116,138.3985,62173.0
2019-12-17 13:00:00,142.06,142.06,141.57,141.95,49835.0,138.3985,138.3985,137.9212,138.2914,49835.0
2019-12-17 13:30:00,141.95,142.33,141.93,142.25,29469.0,138.2914,138.6616,138.2719,138.5836,29469.0
2019-12-17 14:00:00,142.25,142.39,142.11,142.3,36316.0,138.5836,138.72,138.4473,138.6324,36316.0
2019-12-17 14:30:00,142.29,142.29,141.97,142.03,26412.0,138.6226,138.6226,138.3109,138.3693,26412.0
2019-12-17 15:00:00,142.06,142.06,141.85,142.01,30147.0,138.3985,138.3985,138.194,138.3498,30147.0
2019-12-17 15:30:00,142.01,142.01,141.48,141.5,67867.0,138.3498,138.3498,137.8335,137.853,67867.0
2019-12-18 09:30:00,141.74,143.01,141.74,142.76,15489.0,138.0868,139.3241,138.0868,139.0805,15489.0
2019-12-18 10:00:00,142.78,143.46,142.75,143.22,30500.0,139.1,139.7625,139.0708,139.5286,30500.0
2019-12-18 10:30:00,143.28,143.35,142.84,142.84,24071.0,139.5871,139.6553,139.1584,139.1584,24071.0
2019-12-18 11:00:00,142.84,142.84,142.38,142.4,30582.0,139.1584,139.1584,138.7103,138.7298,30582.0
2019-12-18 11:30:00,142.38,142.52,142.31,142.48,22878.0,138.7103,138.8467,138.6421,138.8077,22878.0
2019-12-18 12:00:00,142.49,142.58,142.24,142.35,23709.0,138.8175,138.9051,138.5739,138.6811,23709.0
2019-12-18 12:30:00,142.41,142.52,142.31,142.49,16291.0,138.7395,138.8467,138.6421,138.8175,16291.0
2019-12-18 13:00:00,142.45,142.79,142.03,142.1,35198.0,138.7785,139.1097,138.3693,138.4375,35198.0
2019-12-18 13:30:00,142.07,142.11,141.82,141.95,14164.0,138.4083,138.4473,138.1647,138.2914,14164.0
2019-12-18 14:00:00,142.0,142.03,141.65,141.65,20703.0,138.3401,138.3693,137.9991,137.9991,20703.0
2019-12-18 14:30:00,141.7,141.94,141.68,141.77,30163.0,138.0478,138.2816,138.0283,138.116,30163.0
2019-12-18 15:00:00,141.76,141.95,141.67,141.73,33604.0,138.1063,138.2914,138.0186,138.077,33604.0
2019-12-18 15:30:00,141.71,141.8,141.55,141.6,57515.0,138.0576,138.1452,137.9017,137.9504,57515.0
2019-12-19 09:30:00,142.4,143.85,141.87,143.67,120458.0,138.7298,140.1424,138.2134,139.967,120458.0
2019-12-19 10:00:00,143.64,144.26,143.49,143.55,47891.0,139.9378,140.5418,139.7917,139.8501,47891.0
2019-12-19 10:30:00,143.54,144.34,143.42,144.15,66829.0,139.8404,140.6198,139.7235,140.4347,66829.0
2019-12-19 11:00:00,144.06,144.27,143.82,143.85,17712.0,140.347,140.5516,140.1132,140.1424,17712.0
2019-12-19 11:30:00,143.85,143.91,143.38,143.74,21796.0,140.1424,140.2009,139.6845,140.0352,21796.0
2019-12-19 12:00:00,143.73,143.81,143.51,143.67,16386.0,140.0255,140.1034,139.8112,139.967,16386.0
2019-12-19 12:30:00,143.69,143.84,143.53,143.82,14886.0,139.9865,140.1327,139.8307,140.1132,14886.0
2019-12-19 13:00:00,143.81,143.85,143.62,143.62,4492.0,140.1034,140.1424,139.9183,139.9183,4492.0
2019-12-19 13:30:00,143.61,143.92,143.34,143.52,14705.0,139.9086,140.2106,139.6456,139.8209,14705.0
2019-12-19 14:00:00,143.59,143.82,143.53,143.59,13685.0,139.8891,140.1132,139.8307,139.8891,13685.0
2019-12-19 14:30:00,143.61,143.75,143.53,143.72,31042.0,139.9086,140.045,139.8307,140.0158,31042.0
2019-12-19 15:00:00,143.75,143.87,143.64,143.8,19771.0,140.045,140.1619,139.9378,140.0937,19771.0
2019-12-19 15:30:00,143.82,144.04,143.73,144.04,82171.0,140.1132,140.3275,140.0255,140.3275,82171.0
2019-12-20 09:30:00,144.67,146.31,144.53,145.66,99254.0,140.9413,142.539,140.8049,141.9058,99254.0
2019-12-20 10:00:00,145.46,145.58,145.06,145.36,17558.0,141.7109,141.8278,141.3212,141.6135,17558.0
2019-12-20 10:30:00,145.35,145.65,145.09,145.09,17145.0,141.6037,141.896,141.3504,141.3504,17145.0
2019-12-20 11:00:00,145.11,145.3,144.89,145.26,13656.0,141.3699,141.555,141.1556,141.5161,13656.0
2019-12-20 11:30:00,145.26,145.4,145.01,145.01,13346.0,141.5161,141.6525,141.2725,141.2725,13346.0
2019-12-20 12:00:00,144.94,145.2,144.63,144.66,10002.0,141.2043,141.4576,140.9023,140.9315,10002.0
2019-12-20 12:30:00,144.65,144.84,144.64,144.68,13349.0,140.9218,141.1069,140.912,140.951,13349.0
2019-12-20 13:00:00,144.7,144.7,144.34,144.51,13999.0,140.9705,140.9705,140.6198,140.7854,13999.0
2019-12-20 13:30:00,144.47,144.56,144.35,144.51,9720.0,140.7464,140.8341,140.6295,140.7854,9720.0
2019-12-20 14:00:00,144.52,144.95,144.52,144.78,15049.0,140.7951,141.2141,140.7951,141.0484,15049.0
2019-12-20 14:30:00,144.74,145.13,144.67,145.1,14064.0,141.0095,141.3894,140.9413,141.3602,14064.0
2019-12-20 15:00:00,145.1,145.1,144.77,144.82,21725.0,141.3602,141.3602,141.0387,141.0874,21725.0
2019-12-20 15:30:00,144.83,144.87,144.3,144.33,88301.0,141.0971,141.1361,140.5808,140.61,88301.0
2019-12-23 09:30:00,144.99,144.99,142.29,142.88,27691.0,141.253,141.253,138.6226,139.1974,27691.0
2019-12-23 10:00:00,142.97,143.27,142.15,142.32,12059.0,139.2851,139.5774,138.4862,138.6518,12059.0
2019-12-23 10:30:00,142.59,142.75,142.4,142.48,24052.0,138.9149,139.0708,138.7298,138.8077,24052.0
2019-12-23 11:00:00,142.56,143.46,142.56,143.39,7651.0,138.8857,139.7625,138.8857,139.6943,7651.0
2019-12-23 11:30:00,143.4,143.9,143.4,143.87,7450.0,139.704,140.1911,139.704,140.1619,7450.0
2019-12-23 12:00:00,143.81,143.81,143.63,143.63,4809.0,140.1034,140.1034,139.9281,139.9281,4809.0
2019-12-23 12:30:00,143.67,143.98,143.66,143.75,7751.0,139.967,140.2691,139.9573,140.045,7751.0
2019-12-23 13:00:00,143.71,143.81,143.61,143.72,4929.0,140.006,140.1034,139.9086,140.0158,4929.0
2019-12-23 13:30:00,143.7,143.88,143.64,143.88,5211.0,139.9963,140.1716,139.9378,140.1716,5211.0
2019-12-23 14:00:00,143.79,144.05,143.79,144.05,4871.0,140.084,140.3373,140.084,140.3373,4871.0
2019-12-23 14:30:00,144.11,144.17,143.85,143.92,8038.0,140.3957,140.4542,140.1424,140.2106,8038.0
2019-12-23 15:00:00,143.93,144.06,143.89,143.99,6624.0,140.2203,140.347,140.1814,140.2788,6624.0
2019-12-23 15:30:00,143.97,143.99,143.7,143.79,28394.0,140.2593,140.2788,139.9963,140.084,28394.0
2019-12-24 09:30:00,143.41,143.51,142.71,143.12,8253.0,139.7137,139.8112,139.0318,139.4312,8253.0
2019-12-24 10:00:00,143.14,143.14,142.63,143.02,8826.0,139.4507,139.4507,138.9538,139.3338,8826.0
2019-12-24 10:30:00,142.97,143.44,142.96,143.36,9380.0,139.2851,139.743,139.2753,139.665,9380.0
2019-12-24 11:00:00,143.31,143.4,143.26,143.4,8158.0,139.6163,139.704,139.5676,139.704,8158.0
2019-12-24 11:30:00,143.41,143.51,143.11,143.12,7052.0,139.7137,139.8112,139.4215,139.4312,7052.0
2019-12-24 12:00:00,143.14,143.37,142.89,143.01,15309.0,139.4507,139.6748,139.2071,139.3241,15309.0
2019-12-24 12:30:00,142.9,143.46,142.84,143.25,22519.0,139.2169,139.7625,139.1584,139.5579,22519.0
2019-12-26 09:30:00,143.44,143.97,143.42,143.69,6737.0,139.743,140.2593,139.7235,139.9865,6737.0
2019-12-26 10:00:00,143.82,143.86,143.4,143.47,17501.0,140.1132,140.1521,139.704,139.7722,17501.0
2019-12-26 10:30:00,143.48,143.71,143.29,143.29,6350.0,139.7819,140.006,139.5968,139.5968,6350.0
2019-12-26 11:00:00,143.33,143.42,143.28,143.3,2801.0,139.6358,139.7235,139.5871,139.6066,2801.0
2019-12-26 11:30:00,143.3,143.36,142.97,143.06,3365.0,139.6066,139.665,139.2851,139.3728,3365.0
2019-12-26 12:00:00,143.02,143.05,142.63,142.86,7153.0,139.3338,139.363,138.9538,139.1779,7153.0
2019-12-26 12:30:00,142.85,142.91,142.78,142.89,1993.0,139.1682,139.2266,139.1,139.2071,1993.0
2019-12-26 13:00:00,142.9,143.0,142.72,142.87,1979.0,139.2169,139.3143,139.0415,139.1877,1979.0
2019-12-26 13:30:00,142.86,142.99,142.86,142.98,1329.0,139.1779,139.3046,139.1779,139.2948,1329.0
2019-12-26 14:00:00,142.94,142.94,142.82,142.82,2636.0,139.2559,139.2559,139.139,139.139,2636.0
2019-12-26 14:30:00,142.84,142.89,142.6,142.6,3038.0,139.1584,139.2071,138.9246,138.9246,3038.0
2019-12-26 15:00:00,142.61,142.64,142.51,142.57,5096.0,138.9344,138.9636,138.8369,138.8954,5096.0
2019-12-26 15:30:00,142.55,142.91,142.53,142.87,34116.0,138.8759,139.2266,138.8564,139.1877,34116.0
2019-12-27 09:30:00,142.84,143.5,142.84,142.87,2649.0,139.1584,139.8014,139.1584,139.1877,2649.0
2019-12-27 10:00:00,142.46,142.76,142.43,142.7,2347.0,138.7882,139.0805,138.759,139.022,2347.0
2019-12-27 10:30:00,142.82,143.06,142.55,143.06,1775.0,139.139,139.3728,138.8759,139.3728,1775.0
2019-12-27 11:00:00,143.12,143.2,142.93,143.15,10750.0,139.4312,139.5092,139.2461,139.4604,10750.0
2019-12-27 11:30:00,143.16,143.44,143.16,143.37,5111.0,139.4702,139.743,139.4702,139.6748,5111.0
2019-12-27 12:00:00,143.36,143.36,143.0,143.02,5136.0,139.665,139.665,139.3143,139.3338,5136.0
2019-12-27 12:30:00,143.05,143.05,142.85,142.98,4420.0,139.363,139.363,139.1682,139.2948,4420.0
2019-12-27 13:00:00,142.99,143.23,142.93,143.09,2638.0,139.3046,139.5384,139.2461,139.402,2638.0
2019-12-27 13:30:00,143.11,143.12,142.91,143.01,3193.0,139.4215,139.4312,139.2266,139.3241,3193.0
2019-12-27 14:00:00,143.04,143.16,143.02,143.12,3162.0,139.3533,139.4702,139.3338,139.4312,3162.0
2019-12-27 14:30:00,143.08,143.25,142.94,143.25,3503.0,139.3923,139.5579,139.2559,139.5579,3503.0
2019-12-27 15:00:00,143.25,143.42,143.2,143.4,4616.0,139.5579,139.7235,139.5092,139.704,4616.0
2019-12-27 15:30:00,143.34,143.5,143.26,143.35,27451.0,139.6456,139.8014,139.5676,139.6553,27451.0
2019-12-30 09:30:00,143.89,143.98,142.37,142.65,14874.0,140.1814,140.2691,138.7006,138.9733,14874.0
2019-12-30 10:00:00,142.74,143.14,142.65,142.65,6565.0,139.061,139.4507,138.9733,138.9733,6565.0
2019-12-30 10:30:00,142.7,142.7,142.06,142.49,9234.0,139.022,139.022,138.3985,138.8175,9234.0
2019-12-30 11:00:00,142.58,143.08,142.56,143.08,5200.0,138.9051,139.3923,138.8857,139.3923,5200.0
2019-12-30 11:30:00,143.16,143.42,143.04,143.18,4237.0,139.4702,139.7235,139.3533,139.4897,4237.0
2019-12-30 12:00:00,143.18,143.43,143.18,143.36,5042.0,139.4897,139.7332,139.4897,139.665,5042.0
2019-12-30 12:30:00,143.34,143.35,143.1,143.28,4118.0,139.6456,139.6553,139.4117,139.5871,4118.0
2019-12-30 13:00:00,143.21,143.37,143.16,143.32,2602.0,139.5189,139.6748,139.4702,139.6261,2602.0
2019-12-30 13:30:00,143.3,143.33,143.23,143.25,2952.0,139.6066,139.6358,139.5384,139.5579,2952.0
2019-12-30 14:00:00,143.2,143.21,142.8,142.92,5496.0,139.5092,139.5189,139.1195,139.2364,5496.0
2019-12-30 14:30:00,142.95,142.95,142.79,142.84,3523.0,139.2656,139.2656,139.1097,139.1584,3523.0
2019-12-30 15:00:00,142.8,142.92,142.72,142.72,4644.0,139.1195,139.2364,139.0415,139.0415,4644.0
2019-12-30 15:30:00,142.72,142.74,142.44,142.68,28204.0,139.0415,139.061,138.7687,139.0026,28204.0
2019-12-31 09:30:00,142.5,143.13,142.5,142.97,3284.0,138.8272,139.441,138.8272,139.2851,3284.0
2019-12-31 10:00:00,142.88,143.2,142.75,143.02,3379.0,139.1974,139.5092,139.0708,139.3338,3379.0
2019-12-31 10:30:00,143.02,143.09,142.56,142.75,6039.0,139.3338,139.402,138.8857,139.0708,6039.0
2019-12-31 11:00:00,142.73,143.03,142.65,142.97,3863.0,139.0513,139.3435,138.9733,139.2851,3863.0
2019-12-31 11:30:00,142.78,143.08,142.74,142.91,5235.0,139.1,139.3923,139.061,139.2266,5235.0
2019-12-31 12:00:00,142.93,143.07,142.71,143.07,3950.0,139.2461,139.3825,139.0318,139.3825,3950.0
2019-12-31 12:30:00,143.06,143.15,142.99,143.11,1647.0,139.3728,139.4604,139.3046,139.4215,1647.0
2019-12-31 13:00:00,143.12,143.22,143.07,143.22,2912.0,139.4312,139.5286,139.3825,139.5286,2912.0
2019-12-31 13:30:00,143.26,143.43,143.23,143.4,2599.0,139.5676,139.7332,139.5384,139.704,2599.0
2019-12-31 14:00:00,143.4,143.48,143.25,143.4,6171.0,139.704,139.7819,139.5579,139.704,6171.0
2019-12-31 14:30:00,143.45,143.46,143.13,143.15,6566.0,139.7527,139.7625,139.441,139.4604,6566.0
2019-12-31 15:00:00,143.12,143.43,143.12,143.43,7723.0,139.4312,139.7332,139.4312,139.7332,7723.0
2019-12-31 15:30:00,143.41,143.5,143.14,143.46,37809.0,139.7137,139.8014,139.4507,139.7625,37809.0
2020-01-02 09:30:00,144.26,144.26,143.12,143.19,8283.0,140.5418,140.5418,139.4312,139.4994,8283.0
2020-01-02 10:00:00,143.04,143.18,142.55,142.79,25485.0,139.3533,139.4897,138.8759,139.1097,25485.0
2020-01-02 10:30:00,142.95,142.95,142.16,142.36,7419.0,139.2656,139.2656,138.496,138.6908,7419.0
2020-01-02 11:00:00,142.35,142.6,142.28,142.34,6946.0,138.6811,138.9246,138.6129,138.6713,6946.0
2020-01-02 11:30:00,142.31,142.31,141.5,141.54,5167.0,138.6421,138.6421,137.853,137.8919,5167.0
2020-01-02 12:00:00,141.5,141.7,141.3,141.67,9831.0,137.853,138.0478,137.6581,138.0186,9831.0
2020-01-02 12:30:00,141.74,141.74,141.51,141.63,5020.0,138.0868,138.0868,137.8627,137.9796,5020.0
2020-01-02 13:00:00,141.68,141.75,141.38,141.41,12901.0,138.0283,138.0965,137.7361,137.7653,12901.0
2020-01-02 13:30:00,141.38,141.42,141.01,141.18,5010.0,137.7361,137.775,137.3756,137.5412,5010.0
2020-01-02 14:00:00,141.16,141.6,141.09,141.54,10305.0,137.5217,137.9504,137.4535,137.8919,10305.0
2020-01-02 14:30:00,141.57,141.94,141.54,141.78,7196.0,137.9212,138.2816,137.8919,138.1258,7196.0
2020-01-02 15:00:00,141.8,141.94,141.78,141.78,7905.0,138.1452,138.2816,138.1258,138.1258,7905.0
2020-01-02 15:30:00,141.83,142.38,141.79,142.35,33356.0,138.1745,138.7103,138.1355,138.6811,33356.0
2020-01-03 09:30:00,140.76,141.16,140.1,141.0,14860.0,137.132,137.5217,136.4891,137.3659,14860.0
2020-01-03 10:00:00,140.82,141.44,140.73,141.4,6287.0,137.1905,137.7945,137.1028,137.7556,6287.0
2020-01-03 10:30:00,141.47,141.55,141.05,141.11,4446.0,137.8237,137.9017,137.4146,137.473,4446.0
2020-01-03 11:00:00,141.16,141.82,141.11,141.72,6468.0,137.5217,138.1647,137.473,138.0673,6468.0
2020-01-03 11:30:00,141.69,141.98,141.69,141.94,7423.0,138.0381,138.3206,138.0381,138.2816,7423.0
2020-01-03 12:00:00,142.05,142.13,141.84,142.01,3965.0,138.3888,138.4667,138.1842,138.3498,3965.0
2020-01-03 12:30:00,141.97,142.04,141.76,141.76,4837.0,138.3109,138.3791,138.1063,138.1063,4837.0
2020-01-03 13:00:00,141.77,141.93,141.67,141.78,3251.0,138.116,138.2719,138.0186,138.1258,3251.0
2020-01-03 13:30:00,141.78,141.88,141.51,141.64,10933.0,138.1258,138.2232,137.8627,137.9894,10933.0
2020-01-03 14:00:00,141.72,141.76,141.36,141.76,4414.0,138.0673,138.1063,137.7166,138.1063,4414.0
2020-01-03 14:30:00,141.73,142.08,141.67,142.0,4117.0,138.077,138.418,138.0186,138.3401,4117.0
2020-01-03 15:00:00,141.99,142.17,141.65,141.75,7936.0,138.3303,138.5057,137.9991,138.0965,7936.0
2020-01-03 15:30:00,141.75,142.08,141.65,141.9,37016.0,138.0965,138.418,137.9991,138.2427,37016.0
2020-01-06 09:30:00,141.11,141.56,140.71,141.14,11070.0,137.473,137.9114,137.0833,137.5023,11070.0
2020-01-06 10:00:00,141.06,141.19,140.74,141.19,6522.0,137.4243,137.551,137.1126,137.551,6522.0
2020-01-06 10:30:00,141.31,142.06,141.31,141.82,11416.0,137.6679,138.3985,137.6679,138.1647,11416.0
2020-01-06 11:00:00,141.76,141.94,141.68,141.89,8440.0,138.1063,138.2816,138.0283,138.2329,8440.0
2020-01-06 11:30:00,141.95,142.08,141.76,142.07,10885.0,138.2914,138.418,138.1063,138.4083,10885.0
2020-01-06 12:00:00,142.03,142.25,141.91,141.91,5808.0,138.3693,138.5836,138.2524,138.2524,5808.0
2020-01-06 12:30:00,141.93,142.09,141.88,142.07,7111.0,138.2719,138.4278,138.2232,138.4083,7111.0
2020-01-06 13:00:00,142.06,142.22,141.92,141.97,5787.0,138.3985,138.5544,138.2621,138.3109,5787.0
2020-01-06 13:30:00,141.95,142.17,141.95,142.04,5915.0,138.2914,138.5057,138.2914,138.3791,5915.0
2020-01-06 14:00:00,141.97,142.39,141.93,142.3,9383.0,138.3109,138.72,138.2719,138.6324,9383.0
2020-01-06 14:30:00,142.26,142.42,142.15,142.2,6823.0,138.5934,138.7493,138.4862,138.5349,6823.0
2020-01-06 15:00:00,142.22,142.31,142.11,142.15,14355.0,138.5544,138.6421,138.4473,138.4862,14355.0
2020-01-06 15:30:00,142.05,142.09,141.73,141.86,55624.0,138.3888,138.4278,138.077,138.2037,55624.0
2020-01-07 09:30:00,141.23,142.14,140.7,141.94,16216.0,137.5899,138.4765,137.0736,138.2816,16216.0
2020-01-07 10:00:00,141.93,142.33,141.74,142.25,24901.0,138.2719,138.6616,138.0868,138.5836,24901.0
2020-01-07 10:30:00,142.26,142.39,142.05,142.39,11003.0,138.5934,138.72,138.3888,138.72,11003.0
2020-01-07 11:00:00,142.3,142.55,142.25,142.5,9130.0,138.6324,138.8759,138.5836,138.8272,9130.0
2020-01-07 11:30:00,142.48,142.51,142.1,142.17,13700.0,138.8077,138.8369,138.4375,138.5057,13700.0
2020-01-07 12:00:00,142.2,142.43,142.2,142.4,7740.0,138.5349,138.759,138.5349,138.7298,7740.0
2020-01-07 12:30:00,142.35,142.69,142.28,142.68,6589.0,138.6811,139.0123,138.6129,139.0026,6589.0
2020-01-07 13:00:00,142.7,142.95,142.63,142.93,3702.0,139.022,139.2656,138.9538,139.2461,3702.0
2020-01-07 13:30:00,142.9,142.9,142.71,142.71,8032.0,139.2169,139.2169,139.0318,139.0318,8032.0
2020-01-07 14:00:00,142.7,142.74,142.43,142.49,6672.0,139.022,139.061,138.759,138.8175,6672.0
2020-01-07 14:30:00,142.5,142.71,142.44,142.52,9273.0,138.8272,139.0318,138.7687,138.8467,9273.0
2020-01-07 15:00:00,142.54,142.74,142.5,142.62,10578.0,138.8662,139.061,138.8272,138.9441,10578.0
2020-01-07 15:30:00,142.61,142.81,142.39,142.4,85836.0,138.9344,139.1292,138.72,138.7298,85836.0
2020-01-08 09:30:00,142.66,143.77,142.27,143.75,19766.0,138.9831,140.0645,138.6031,140.045,19766.0
2020-01-08 10:00:00,143.85,144.09,143.29,143.29,14774.0,140.1424,140.3762,139.5968,139.5968,14774.0
2020-01-08 10:30:00,143.2,143.87,143.19,143.49,16111.0,139.5092,140.1619,139.4994,139.7917,16111.0
2020-01-08 11:00:00,143.47,144.25,143.47,144.04,15511.0,139.7722,140.5321,139.7722,140.3275,15511.0
2020-01-08 11:30:00,144.07,144.69,143.96,144.38,14376.0,140.3567,140.9608,140.2496,140.6587,14376.0
2020-01-08 12:00:00,144.43,144.56,144.32,144.43,9525.0,140.7075,140.8341,140.6003,140.7075,9525.0
2020-01-08 12:30:00,144.44,144.44,144.04,144.15,8600.0,140.7172,140.7172,140.3275,140.4347,8600.0
2020-01-08 13:00:00,144.14,144.19,143.91,144.12,10233.0,140.4249,140.4736,140.2009,140.4054,10233.0
2020-01-08 13:30:00,144.1,144.52,144.1,144.52,13435.0,140.386,140.7951,140.386,140.7951,13435.0
2020-01-08 14:00:00,144.49,144.78,144.35,144.73,12561.0,140.7659,141.0484,140.6295,140.9997,12561.0
2020-01-08 14:30:00,144.73,145.2,144.68,145.2,19721.0,140.9997,141.4576,140.951,141.4576,19721.0
2020-01-08 15:00:00,145.17,145.42,145.03,145.05,24665.0,141.4284,141.6719,141.292,141.3115,24665.0
2020-01-08 15:30:00,145.04,145.24,144.9,145.06,102902.0,141.3017,141.4966,141.1653,141.3212,102902.0
2020-01-09 09:30:00,145.32,146.01,144.08,144.6,43383.0,141.5745,142.2467,140.3665,140.8731,43383.0
2020-01-09 10:00:00,144.6,144.6,143.9,144.35,6159.0,140.8731,140.8731,140.1911,140.6295,6159.0
2020-01-09 10:30:00,144.43,145.25,144.36,145.13,14966.0,140.7075,141.5063,140.6393,141.3894,14966.0
2020-01-09 11:00:00,145.14,145.55,145.11,145.19,10213.0,141.3992,141.7986,141.3699,141.4479,10213.0
2020-01-09 11:30:00,145.28,145.48,145.23,145.48,6113.0,141.5355,141.7304,141.4868,141.7304,6113.0
2020-01-09 12:00:00,145.46,145.64,145.2,145.2,7592.0,141.7109,141.8863,141.4576,141.4576,7592.0
2020-01-09 12:30:00,145.2,145.29,145.0,145.05,5542.0,141.4576,141.5453,141.2628,141.3115,5542.0
2020-01-09 13:00:00,145.11,145.13,144.8,145.01,5279.0,141.3699,141.3894,141.0679,141.2725,5279.0
2020-01-09 13:30:00,145.04,145.05,144.8,144.8,6770.0,141.3017,141.3115,141.0679,141.0679,6770.0
2020-01-09 14:00:00,144.77,144.83,144.61,144.68,5247.0,141.0387,141.0971,140.8828,140.951,5247.0
2020-01-09 14:30:00,144.61,144.82,144.5,144.64,5786.0,140.8828,141.0874,140.7757,140.912,5786.0
2020-01-09 15:00:00,144.64,144.73,144.32,144.45,4452.0,140.912,140.9997,140.6003,140.7269,4452.0
2020-01-09 15:30:00,144.46,144.65,144.21,144.32,88773.0,140.7367,140.9218,140.4931,140.6003,88773.0
2020-01-10 09:30:00,144.76,146.23,144.75,145.86,17885.0,141.029,142.4611,141.0192,142.1006,17885.0
2020-01-10 10:00:00,145.96,146.16,145.58,145.58,41882.0,142.198,142.3929,141.8278,141.8278,41882.0
2020-01-10 10:30:00,145.58,145.63,145.24,145.63,6887.0,141.8278,141.8765,141.4966,141.8765,6887.0
2020-01-10 11:00:00,145.6,145.68,145.49,145.68,8671.0,141.8473,141.9252,141.7401,141.9252,8671.0
2020-01-10 11:30:00,145.74,146.08,145.62,145.93,10751.0,141.9837,142.3149,141.8668,142.1688,10751.0
2020-01-10 12:00:00,145.89,145.9,145.7,145.74,8134.0,142.1298,142.1396,141.9447,141.9837,8134.0
2020-01-10 12:30:00,145.73,146.0,145.46,145.75,30088.0,141.974,142.237,141.7109,141.9934,30088.0
2020-01-10 13:00:00,145.72,146.11,145.62,146.07,10347.0,141.9642,142.3442,141.8668,142.3052,10347.0
2020-01-10 13:30:00,146.01,146.4,146.0,146.25,18468.0,142.2467,142.6267,142.237,142.4805,18468.0
2020-01-10 14:00:00,146.25,146.25,145.63,145.72,14169.0,142.4805,142.4805,141.8765,141.9642,14169.0
2020-01-10 14:30:00,145.72,146.0,145.5,145.97,20970.0,141.9642,142.237,141.7499,142.2078,20970.0
2020-01-10 15:00:00,145.97,145.97,145.54,145.8,14484.0,142.2078,142.2078,141.7888,142.0421,14484.0
2020-01-10 15:30:00,145.71,146.17,145.57,146.07,57425.0,141.9545,142.4026,141.8181,142.3052,57425.0
2020-01-13 09:30:00,146.41,147.15,145.47,145.48,6928.0,142.6364,143.3574,141.7207,141.7304,6928.0
2020-01-13 10:00:00,145.65,146.02,145.59,145.66,4883.0,141.896,142.2565,141.8376,141.9058,4883.0
2020-01-13 10:30:00,145.53,145.63,145.09,145.16,10530.0,141.7791,141.8765,141.3504,141.4186,10530.0
2020-01-13 11:00:00,145.11,145.13,144.91,144.99,17447.0,141.3699,141.3894,141.1751,141.253,17447.0
2020-01-13 11:30:00,145.21,145.21,144.92,144.96,6826.0,141.4674,141.4674,141.1848,141.2238,6826.0
2020-01-13 12:00:00,145.03,145.34,144.51,144.75,65584.0,141.292,141.594,140.7854,141.0192,65584.0
2020-01-13 12:30:00,144.75,144.86,144.55,144.81,20466.0,141.0192,141.1264,140.8244,141.0777,20466.0
2020-01-13 13:00:00,144.78,144.9,144.56,144.59,17060.0,141.0484,141.1653,140.8341,140.8633,17060.0
2020-01-13 13:30:00,144.66,144.76,144.37,144.63,12115.0,140.9315,141.029,140.649,140.9023,12115.0
2020-01-13 14:00:00,144.61,144.74,144.56,144.74,5149.0,140.8828,141.0095,140.8341,141.0095,5149.0
2020-01-13 14:30:00,144.69,145.04,144.69,144.92,9813.0,140.9608,141.3017,140.9608,141.1848,9813.0
2020-01-13 15:00:00,144.95,145.0,144.8,144.91,7607.0,141.2141,141.2628,141.0679,141.1751,7607.0
2020-01-13 15:30:00,144.87,144.96,144.73,144.87,74551.0,141.1361,141.2238,140.9997,141.1361,74551.0
2020-01-14 09:30:00,144.23,144.86,144.07,144.07,7522.0,140.5126,141.1264,140.3567,140.3567,7522.0
2020-01-14 10:00:00,144.31,144.57,144.03,144.31,5815.0,140.5905,140.8438,140.3178,140.5905,5815.0
2020-01-14 10:30:00,144.47,144.74,143.73,144.14,57909.0,140.7464,141.0095,140.0255,140.4249,57909.0
2020-01-14 11:00:00,144.2,144.78,144.07,144.75,11561.0,140.4834,141.0484,140.3567,141.0192,11561.0
2020-01-14 11:30:00,144.72,144.79,144.48,144.6,6300.0,140.99,141.0582,140.7562,140.8731,6300.0
2020-01-14 12:00:00,144.52,144.59,144.38,144.43,5841.0,140.7951,140.8633,140.6587,140.7075,5841.0
2020-01-14 12:30:00,144.48,145.2,144.48,145.19,8784.0,140.7562,141.4576,140.7562,141.4479,8784.0
2020-01-14 13:00:00,145.16,145.49,145.13,145.35,5433.0,141.4186,141.7401,141.3894,141.6037,5433.0
2020-01-14 13:30:00,145.35,145.41,144.85,145.25,5263.0,141.6037,141.6622,141.1166,141.5063,5263.0
2020-01-14 14:00:00,145.03,145.2,144.76,145.19,3740.0,141.292,141.4576,141.029,141.4479,3740.0
2020-01-14 14:30:00,145.17,145.29,145.14,145.15,6238.0,141.4284,141.5453,141.3992,141.4089,6238.0
2020-01-14 15:00:00,145.2,145.28,144.94,144.94,8356.0,141.4576,141.5355,141.2043,141.2043,8356.0
2020-01-14 15:30:00,145.0,145.47,144.99,145.42,76287.0,141.2628,141.7207,141.253,141.6719,76287.0
2020-01-15 09:30:00,145.12,145.96,145.12,145.7,40371.0,141.3797,142.198,141.3797,141.9447,40371.0
2020-01-15 10:00:00,145.68,145.72,144.47,144.74,24570.0,141.9252,141.9642,140.7464,141.0095,24570.0
2020-01-15 10:30:00,144.82,144.98,144.54,144.76,20808.0,141.0874,141.2433,140.8146,141.029,20808.0
2020-01-15 11:00:00,144.77,144.99,144.61,144.97,16719.0,141.0387,141.253,140.8828,141.2335,16719.0
2020-01-15 11:30:00,144.99,145.41,144.86,145.09,15160.0,141.253,141.6622,141.1264,141.3504,15160.0
2020-01-15 12:00:00,145.08,145.16,144.75,145.15,18635.0,141.3407,141.4186,141.0192,141.4089,18635.0
2020-01-15 12:30:00,145.14,145.14,144.69,144.7,23753.0,141.3992,141.3992,140.9608,140.9705,23753.0
2020-01-15 13:00:00,144.69,145.11,144.69,145.07,6651.0,140.9608,141.3699,140.9608,141.331,6651.0
2020-01-15 13:30:00,145.05,145.09,144.81,144.87,11079.0,141.3115,141.3504,141.0777,141.1361,11079.0
2020-01-15 14:00:00,144.91,145.03,144.75,145.03,9039.0,141.1751,141.292,141.0192,141.292,9039.0
2020-01-15 14:30:00,145.07,145.08,144.8,144.86,9606.0,141.331,141.3407,141.0679,141.1264,9606.0
2020-01-15 15:00:00,144.84,144.84,144.36,144.43,14599.0,141.1069,141.1069,140.6393,140.7075,14599.0
2020-01-15 15:30:00,144.41,144.41,143.96,144.32,52249.0,140.688,140.688,140.2496,140.6003,52249.0
2020-01-16 09:30:00,144.96,145.2,144.03,144.03,11352.0,141.2238,141.4576,140.3178,140.3178,11352.0
2020-01-16 10:00:00,144.13,144.41,143.85,144.08,12828.0,140.4152,140.688,140.1424,140.3665,12828.0
2020-01-16 10:30:00,144.33,144.42,143.78,144.15,21625.0,140.61,140.6977,140.0742,140.4347,21625.0
2020-01-16 11:00:00,144.17,144.17,143.82,144.12,15290.0,140.4542,140.4542,140.1132,140.4054,15290.0
2020-01-16 11:30:00,144.15,144.15,143.92,143.94,9208.0,140.4347,140.4347,140.2106,140.2301,9208.0
2020-01-16 12:00:00,144.02,144.35,143.99,143.99,5454.0,140.308,140.6295,140.2788,140.2788,5454.0
2020-01-16 12:30:00,143.96,144.25,143.87,144.09,8868.0,140.2496,140.5321,140.1619,140.3762,8868.0
2020-01-16 13:00:00,144.12,144.46,144.1,144.19,4691.0,140.4054,140.7367,140.386,140.4736,4691.0
2020-01-16 13:30:00,144.19,144.23,143.97,144.02,5391.0,140.4736,140.5126,140.2593,140.308,5391.0
2020-01-16 14:00:00,144.03,144.25,143.97,144.14,6548.0,140.3178,140.5321,140.2593,140.4249,6548.0
2020-01-16 14:30:00,144.16,144.19,144.03,144.03,10663.0,140.4444,140.4736,140.3178,140.3178,10663.0
2020-01-16 15:00:00,144.03,144.08,143.9,143.93,14483.0,140.3178,140.3665,140.1911,140.2203,14483.0
2020-01-16 15:30:00,143.91,144.05,143.74,143.98,74839.0,140.2009,140.3373,140.0352,140.2691,74839.0
2020-01-17 09:30:00,144.46,145.4,144.19,145.38,48521.0,140.7367,141.6525,140.4736,141.633,48521.0
2020-01-17 10:00:00,145.59,145.8,145.04,145.09,28798.0,141.8376,142.0421,141.3017,141.3504,28798.0
2020-01-17 10:30:00,145.09,145.09,144.52,144.52,17720.0,141.3504,141.3504,140.7951,140.7951,17720.0
2020-01-17 11:00:00,144.58,145.02,144.51,144.93,30679.0,140.8536,141.2822,140.7854,141.1946,30679.0
2020-01-17 11:30:00,144.93,145.61,144.89,145.59,33839.0,141.1946,141.857,141.1556,141.8376,33839.0
2020-01-17 12:00:00,145.61,145.63,145.09,145.16,28348.0,141.857,141.8765,141.3504,141.4186,28348.0
2020-01-17 12:30:00,145.15,145.8,145.11,145.73,18078.0,141.4089,142.0421,141.3699,141.974,18078.0
2020-01-17 13:00:00,145.69,145.81,145.49,145.71,14653.0,141.935,142.0519,141.7401,141.9545,14653.0
2020-01-17 13:30:00,145.67,145.94,145.67,145.85,11031.0,141.9155,142.1785,141.9155,142.0909,11031.0
2020-01-17 14:00:00,145.84,145.95,145.67,145.81,12589.0,142.0811,142.1883,141.9155,142.0519,12589.0
2020-01-17 14:30:00,145.81,145.87,145.77,145.85,16386.0,142.0519,142.1103,142.0129,142.0909,16386.0
2020-01-17 15:00:00,145.86,145.86,145.56,145.66,14887.0,142.1006,142.1006,141.8083,141.9058,14887.0
2020-01-17 15:30:00,145.64,145.79,144.96,145.03,219123.0,141.8863,142.0324,141.2238,141.292,219123.0
2020-01-21 09:30:00,145.28,145.28,144.5,144.69,9326.0,141.5355,141.5355,140.7757,140.9608,9326.0
2020-01-21 10:00:00,144.67,145.22,144.67,144.93,15698.0,140.9413,141.4771,140.9413,141.1946,15698.0
2020-01-21 10:30:00,145.03,145.08,144.44,144.5,21717.0,141.292,141.3407,140.7172,140.7757,21717.0
2020-01-21 11:00:00,144.56,145.06,144.36,144.37,19235.0,140.8341,141.3212,140.6393,140.649,19235.0
2020-01-21 11:30:00,144.36,144.56,144.25,144.29,15750.0,140.6393,140.8341,140.5321,140.5711,15750.0
2020-01-21 12:00:00,144.26,144.38,144.17,144.26,10674.0,140.5418,140.6587,140.4542,140.5418,10674.0
2020-01-21 12:30:00,144.26,144.49,144.26,144.43,9292.0,140.5418,140.7659,140.5418,140.7075,9292.0
2020-01-21 13:00:00,144.48,144.53,144.24,144.4,8022.0,140.7562,140.8049,140.5224,140.6782,8022.0
2020-01-21 13:30:00,144.44,144.48,144.15,144.15,19965.0,140.7172,140.7562,140.4347,140.4347,19965.0
2020-01-21 14:00:00,144.15,144.45,143.93,144.36,25510.0,140.4347,140.7269,140.2203,140.6393,25510.0
2020-01-21 14:30:00,144.37,145.03,144.34,144.75,55952.0,140.649,141.292,140.6198,141.0192,55952.0
2020-01-21 15:00:00,144.76,144.79,144.56,144.63,15371.0,141.029,141.0582,140.8341,140.9023,15371.0
2020-01-21 15:30:00,144.63,145.04,144.46,144.96,127169.0,140.9023,141.3017,140.7367,141.2238,127169.0
2020-01-22 09:30:00,145.51,145.84,144.98,145.13,39235.0,141.7596,142.0811,141.2433,141.3894,39235.0
2020-01-22 10:00:00,145.07,145.6,145.0,145.44,12207.0,141.331,141.8473,141.2628,141.6914,12207.0
2020-01-22 10:30:00,145.43,145.61,144.6,144.66,15067.0,141.6817,141.857,140.8731,140.9315,15067.0
2020-01-22 11:00:00,144.61,144.7,143.88,144.1,17592.0,140.8828,140.9705,140.1716,140.386,17592.0
2020-01-22 11:30:00,144.17,145.11,144.17,145.01,124918.0,140.4542,141.3699,140.4542,141.2725,124918.0
2020-01-22 12:00:00,145.09,145.29,145.01,145.12,7513.0,141.3504,141.5453,141.2725,141.3797,7513.0
2020-01-22 12:30:00,145.11,145.27,145.11,145.27,20886.0,141.3699,141.5258,141.3699,141.5258,20886.0
2020-01-22 13:00:00,145.27,145.88,145.26,145.88,12431.0,141.5258,142.1201,141.5161,142.1201,12431.0
2020-01-22 13:30:00,145.84,146.17,145.71,146.05,9989.0,142.0811,142.4026,141.9545,142.2857,9989.0
2020-01-22 14:00:00,146.03,146.18,145.86,146.04,13791.0,142.2662,142.4124,142.1006,142.276,13791.0
2020-01-22 14:30:00,146.01,146.02,145.75,145.9,7803.0,142.2467,142.2565,141.9934,142.1396,7803.0
2020-01-22 15:00:00,145.87,145.9,145.66,145.69,12710.0,142.1103,142.1396,141.9058,141.935,12710.0
2020-01-22 15:30:00,145.7,145.84,145.55,145.58,87758.0,141.9447,142.0811,141.7986,141.8278,87758.0
2020-01-23 09:30:00,145.43,146.03,144.7,145.95,14854.0,141.6817,142.2662,140.9705,142.1883,14854.0
2020-01-23 10:00:00,146.02,146.26,145.47,145.93,13473.0,142.2565,142.4903,141.7207,142.1688,13473.0
2020-01-23 10:30:00,145.94,146.01,145.69,145.95,9298.0,142.1785,142.2467,141.935,142.1883,9298.0
2020-01-23 11:00:00,146.03,146.05,145.14,145.21,13797.0,142.2662,142.2857,141.3992,141.4674,13797.0
2020-01-23 11:30:00,145.47,146.21,145.46,146.21,7822.0,141.7207,142.4416,141.7109,142.4416,7822.0
2020-01-23 12:00:00,146.16,146.37,145.99,146.32,9007.0,142.3929,142.5975,142.2272,142.5487,9007.0
2020-01-23 12:30:00,146.35,146.4,146.05,146.18,5245.0,142.578,142.6267,142.2857,142.4124,5245.0
2020-01-23 13:00:00,146.23,146.52,146.02,146.52,8196.0,142.4611,142.7436,142.2565,142.7436,8196.0
2020-01-23 13:30:00,146.5,146.77,146.49,146.64,7546.0,142.7241,142.9871,142.7144,142.8605,7546.0
2020-01-23 14:00:00,146.62,146.89,146.49,146.82,14155.0,142.841,143.1041,142.7144,143.0359,14155.0
2020-01-23 14:30:00,146.78,147.01,146.78,147.01,9913.0,142.9969,143.221,142.9969,143.221,9913.0
2020-01-23 15:00:00,147.01,147.45,146.99,147.39,24444.0,143.221,143.6496,143.2015,143.5912,24444.0
2020-01-23 15:30:00,147.37,147.88,147.36,147.78,53538.0,143.5717,144.0685,143.5619,143.9711,53538.0
2020-01-24 09:30:00,147.91,147.98,146.78,147.68,21123.0,144.0978,144.166,142.9969,143.8737,21123.0
2020-01-24 10:00:00,147.61,147.61,147.09,147.17,16820.0,143.8055,143.8055,143.2989,143.3768,16820.0
2020-01-24 10:30:00,147.17,147.3,146.89,147.29,71745.0,143.3768,143.5035,143.1041,143.4937,71745.0
2020-01-24 11:00:00,147.3,147.52,146.3,146.5,39501.0,143.5035,143.7178,142.5293,142.7241,39501.0
2020-01-24 11:30:00,146.65,146.83,146.26,146.48,20016.0,142.8702,143.0456,142.4903,142.7046,20016.0
2020-01-24 12:00:00,146.45,146.52,145.73,146.02,29234.0,142.6754,142.7436,141.974,142.2565,29234.0
2020-01-24 12:30:00,146.04,146.44,145.94,146.31,11504.0,142.276,142.6657,142.1785,142.539,11504.0
2020-01-24 13:00:00,146.3,146.39,146.07,146.3,14237.0,142.5293,142.6169,142.3052,142.5293,14237.0
2020-01-24 13:30:00,146.21,146.35,146.0,146.19,11167.0,142.4416,142.578,142.237,142.4221,11167.0
2020-01-24 14:00:00,146.26,146.43,146.08,146.39,12232.0,142.4903,142.6559,142.3149,142.6169,12232.0
2020-01-24 14:30:00,146.39,146.91,146.32,146.9,16553.0,142.6169,143.1235,142.5487,143.1138,16553.0
2020-01-24 15:00:00,146.9,147.43,146.8,147.31,17799.0,143.1138,143.6301,143.0164,143.5132,17799.0
2020-01-24 15:30:00,147.29,147.36,146.76,147.27,81806.0,143.4937,143.5619,142.9774,143.4743,81806.0
2020-01-27 09:30:00,145.57,146.33,144.86,145.57,24351.0,141.8181,142.5585,141.1264,141.8181,24351.0
2020-01-27 10:00:00,146.02,146.1,145.47,145.99,15238.0,142.2565,142.3344,141.7207,142.2272,15238.0
2020-01-27 10:30:00,146.08,146.15,145.67,145.99,15778.0,142.3149,142.3831,141.9155,142.2272,15778.0
2020-01-27 11:00:00,146.17,146.49,146.1,146.4,8833.0,142.4026,142.7144,142.3344,142.6267,8833.0
2020-01-27 11:30:00,146.39,146.65,146.25,146.47,8198.0,142.6169,142.8702,142.4805,142.6949,8198.0
2020-01-27 12:00:00,146.44,146.44,145.9,145.96,8175.0,142.6657,142.6657,142.1396,142.198,8175.0
2020-01-27 12:30:00,145.97,145.97,145.58,145.64,6442.0,142.2078,142.2078,141.8278,141.8863,6442.0
2020-01-27 13:00:00,145.6,145.66,145.42,145.54,4723.0,141.8473,141.9058,141.6719,141.7888,4723.0
2020-01-27 13:30:00,145.53,145.73,145.3,145.33,6008.0,141.7791,141.974,141.555,141.5843,6008.0
2020-01-27 14:00:00,145.32,145.55,144.9,145.01,22634.0,141.5745,141.7986,141.1653,141.2725,22634.0
2020-01-27 14:30:00,145.04,145.17,144.36,144.78,27686.0,141.3017,141.4284,140.6393,141.0484,27686.0
2020-01-27 15:00:00,144.73,145.28,144.72,145.21,24679.0,140.9997,141.5355,140.99,141.4674,24679.0
2020-01-27 15:30:00,145.21,145.25,144.83,144.97,66593.0,141.4674,141.5063,141.0971,141.2335,66593.0
2020-01-28 09:30:00,146.4,148.27,145.96,148.07,22788.0,142.6267,144.4485,142.198,144.2536,22788.0
2020-01-28 10:00:00,148.18,148.18,147.65,147.79,8056.0,144.3608,144.3608,143.8445,143.9809,8056.0
2020-01-28 10:30:00,147.84,147.84,147.2,147.27,25798.0,144.0296,144.0296,143.4061,143.4743,25798.0
2020-01-28 11:00:00,147.29,147.32,146.62,146.62,12140.0,143.4937,143.523,142.841,142.841,12140.0
2020-01-28 11:30:00,146.55,146.93,146.36,146.8,15905.0,142.7728,143.143,142.5877,143.0164,15905.0
2020-01-28 12:00:00,146.81,147.16,146.56,146.89,10130.0,143.0261,143.3671,142.7826,143.1041,10130.0
2020-01-28 12:30:00,146.9,146.93,146.21,146.22,10143.0,143.1138,143.143,142.4416,142.4513,10143.0
2020-01-28 13:00:00,146.18,146.18,145.65,145.65,17544.0,142.4124,142.4124,141.896,141.896,17544.0
2020-01-28 13:30:00,145.65,146.14,145.55,146.14,9133.0,141.896,142.3734,141.7986,142.3734,9133.0
2020-01-28 14:00:00,146.2,146.38,146.02,146.02,8356.0,142.4318,142.6072,142.2565,142.2565,8356.0
2020-01-28 14:30:00,146.0,146.07,145.59,145.59,10098.0,142.237,142.3052,141.8376,141.8376,10098.0
2020-01-28 15:00:00,145.55,145.61,145.35,145.39,12706.0,141.7986,141.857,141.6037,141.6427,12706.0
2020-01-28 15:30:00,145.41,145.49,145.03,145.22,76427.0,141.6622,141.7401,141.292,141.4771,76427.0
2020-01-29 09:30:00,145.91,146.11,144.45,144.45,5777.0,142.1493,142.3442,140.7269,140.7269,5777.0
2020-01-29 10:00:00,144.27,144.52,144.05,144.51,6255.0,140.5516,140.7951,140.3373,140.7854,6255.0
2020-01-29 10:30:00,144.81,145.32,144.63,145.09,9721.0,141.0777,141.5745,140.9023,141.3504,9721.0
2020-01-29 11:00:00,145.12,145.55,145.02,145.45,9396.0,141.3797,141.7986,141.2822,141.7012,9396.0
2020-01-29 11:30:00,145.54,145.63,144.8,144.91,5778.0,141.7888,141.8765,141.0679,141.1751,5778.0
2020-01-29 12:00:00,144.96,145.24,144.91,145.22,3495.0,141.2238,141.4966,141.1751,141.4771,3495.0
2020-01-29 12:30:00,145.22,145.27,144.7,144.97,8200.0,141.4771,141.5258,140.9705,141.2335,8200.0
2020-01-29 13:00:00,145.0,145.05,144.86,144.86,2478.0,141.2628,141.3115,141.1264,141.1264,2478.0
2020-01-29 13:30:00,144.84,144.96,144.8,144.8,4597.0,141.1069,141.2238,141.0679,141.0679,4597.0
2020-01-29 14:00:00,144.81,145.03,144.65,145.03,8254.0,141.0777,141.292,140.9218,141.292,8254.0
2020-01-29 14:30:00,145.04,145.23,144.84,144.9,11571.0,141.3017,141.4868,141.1069,141.1653,11571.0
2020-01-29 15:00:00,144.84,144.84,144.16,144.5,16168.0,141.1069,141.1069,140.4444,140.7757,16168.0
2020-01-29 15:30:00,144.45,144.56,143.87,143.89,50999.0,140.7269,140.8341,140.1619,140.1814,50999.0
2020-01-30 09:30:00,143.29,143.67,142.56,142.71,13120.0,139.5968,139.967,138.8857,139.0318,13120.0
2020-01-30 10:00:00,142.63,143.15,142.54,143.11,32848.0,138.9538,139.4604,138.8662,139.4215,32848.0
2020-01-30 10:30:00,143.08,143.29,142.11,142.53,37715.0,139.3923,139.5968,138.4473,138.8564,37715.0
2020-01-30 11:00:00,142.49,143.1,142.37,142.49,39060.0,138.8175,139.4117,138.7006,138.8175,39060.0
2020-01-30 11:30:00,142.47,142.48,141.83,142.08,14885.0,138.798,138.8077,138.1745,138.418,14885.0
2020-01-30 12:00:00,142.06,142.12,141.11,141.11,10762.0,138.3985,138.457,137.473,137.473,10762.0
2020-01-30 12:30:00,141.14,141.14,140.22,140.42,18717.0,137.5023,137.5023,136.606,136.8008,18717.0
2020-01-30 13:00:00,140.43,140.77,140.34,140.45,7916.0,136.8106,137.1418,136.7229,136.83,7916.0
2020-01-30 13:30:00,140.44,140.65,140.4,140.55,10921.0,136.8203,137.0249,136.7813,136.9275,10921.0
2020-01-30 14:00:00,140.56,140.9,140.52,140.86,11010.0,136.9372,137.2684,136.8982,137.2295,11010.0
2020-01-30 14:30:00,140.84,141.02,140.47,140.73,10306.0,137.21,137.3853,136.8495,137.1028,10306.0
2020-01-30 15:00:00,140.75,141.07,140.71,140.96,20017.0,137.1223,137.4341,137.0833,137.3269,20017.0
2020-01-30 15:30:00,140.96,141.03,140.76,140.94,107980.0,137.3269,137.3951,137.132,137.3074,107980.0
2020-01-31 09:30:00,140.26,140.27,139.47,139.54,17056.0,136.6449,136.6547,135.8753,135.9435,17056.0
2020-01-31 10:00:00,139.75,139.75,138.78,138.94,20169.0,136.1481,136.1481,135.2031,135.359,20169.0
2020-01-31 10:30:00,138.95,139.03,137.85,137.85,14744.0,135.3687,135.4466,134.297,134.297,14744.0
2020-01-31 11:00:00,137.78,138.09,137.56,137.56,15726.0,134.2289,134.5309,134.0145,134.0145,15726.0
2020-01-31 11:30:00,137.53,138.12,137.52,137.96,12398.0,133.9853,134.5601,133.9756,134.4042,12398.0
2020-01-31 12:00:00,137.9,137.91,137.5,137.59,13467.0,134.3458,134.3555,133.9561,134.0438,13467.0
2020-01-31 12:30:00,137.51,137.62,137.01,137.21,8748.0,133.9658,134.073,133.4787,133.6735,8748.0
2020-01-31 13:00:00,137.25,137.41,136.95,137.18,9989.0,133.7125,133.8684,133.4202,133.6443,9989.0
2020-01-31 13:30:00,137.12,137.12,136.73,137.06,15022.0,133.5859,133.5859,133.2059,133.5274,15022.0
2020-01-31 14:00:00,137.01,137.36,137.01,137.3,14512.0,133.4787,133.8197,133.4787,133.7612,14512.0
2020-01-31 14:30:00,137.34,137.96,137.18,137.93,25740.0,133.8002,134.4042,133.6443,134.375,25740.0
2020-01-31 15:00:00,137.89,138.12,137.41,137.43,23693.0,134.336,134.5601,133.8684,133.8879,23693.0
2020-01-31 15:30:00,137.44,137.48,136.88,137.1,165357.0,133.8976,133.9366,133.3521,133.5664,165357.0
2020-02-03 09:30:00,137.98,138.79,137.36,138.37,20673.0,134.4237,135.2128,133.8197,134.8036,20673.0
2020-02-03 10:00:00,138.42,139.76,138.42,139.66,52371.0,134.8524,136.1578,134.8524,136.0604,52371.0
2020-02-03 10:30:00,139.64,139.66,138.55,138.61,18033.0,136.0409,136.0604,134.979,135.0375,18033.0
2020-02-03 11:00:00,138.65,138.65,137.45,138.01,25665.0,135.0764,135.0764,133.9074,134.4529,25665.0
2020-02-03 11:30:00,138.13,138.23,137.49,137.61,8546.0,134.5698,134.6673,133.9463,134.0632,8546.0
2020-02-03 12:00:00,137.66,137.78,137.37,137.47,9310.0,134.1119,134.2289,133.8294,133.9268,9310.0
2020-02-03 12:30:00,137.49,138.15,137.49,137.97,9525.0,133.9463,134.5893,133.9463,134.414,9525.0
2020-02-03 13:00:00,137.91,138.05,137.3,137.42,16682.0,134.3555,134.4919,133.7612,133.8781,16682.0
2020-02-03 13:30:00,137.42,137.72,137.23,137.29,15961.0,133.8781,134.1704,133.693,133.7515,15961.0
2020-02-03 14:00:00,137.28,137.49,137.14,137.36,13818.0,133.7417,133.9463,133.6053,133.8197,13818.0
2020-02-03 14:30:00,137.32,137.72,137.19,137.67,13324.0,133.7807,134.1704,133.6541,134.1217,13324.0
2020-02-03 15:00:00,137.62,137.64,137.28,137.5,14774.0,134.073,134.0925,133.7417,133.9561,14774.0
2020-02-03 15:30:00,137.52,137.65,137.03,137.23,91465.0,133.9756,134.1022,133.4982,133.693,91465.0
2020-02-04 09:30:00,138.64,140.76,137.98,140.41,78379.0,135.0667,137.132,134.4237,136.7911,78379.0
2020-02-04 10:00:00,140.41,140.41,139.27,139.75,12747.0,136.7911,136.7911,135.6805,136.1481,12747.0
2020-02-04 10:30:00,139.87,140.54,139.73,140.09,26294.0,136.265,136.9177,136.1286,136.4793,26294.0
2020-02-04 11:00:00,140.04,140.04,139.33,139.58,12216.0,136.4306,136.4306,135.7389,135.9825,12216.0
2020-02-04 11:30:00,139.6,139.63,139.1,139.38,5443.0,136.0019,136.0312,135.5148,135.7876,5443.0
2020-02-04 12:00:00,139.39,139.54,139.34,139.36,7912.0,135.7974,135.9435,135.7486,135.7681,7912.0
2020-02-04 12:30:00,139.39,139.49,139.27,139.27,10429.0,135.7974,135.8948,135.6805,135.6805,10429.0
2020-02-04 13:00:00,139.34,139.46,139.23,139.33,6940.0,135.7486,135.8656,135.6415,135.7389,6940.0
2020-02-04 13:30:00,139.35,139.58,139.32,139.43,7364.0,135.7584,135.9825,135.7292,135.8363,7364.0
2020-02-04 14:00:00,139.48,139.56,139.24,139.24,5263.0,135.885,135.963,135.6512,135.6512,5263.0
2020-02-04 14:30:00,139.24,139.36,138.86,138.86,7823.0,135.6512,135.7681,135.281,135.281,7823.0
2020-02-04 15:00:00,138.86,138.86,138.5,138.68,16559.0,135.281,135.281,134.9303,135.1057,16559.0
2020-02-04 15:30:00,138.7,138.89,138.37,138.48,134501.0,135.1251,135.3102,134.8036,134.9108,134501.0
2020-02-05 09:30:00,139.52,141.94,139.24,141.57,16034.0,135.924,138.2816,135.6512,137.9212,16034.0
2020-02-05 10:00:00,141.49,142.29,141.48,141.72,14858.0,137.8432,138.6226,137.8335,138.0673,14858.0
2020-02-05 10:30:00,141.64,142.29,141.62,142.28,11393.0,137.9894,138.6226,137.9699,138.6129,11393.0
2020-02-05 11:00:00,142.26,142.83,142.18,142.79,24522.0,138.5934,139.1487,138.5154,139.1097,24522.0
2020-02-05 11:30:00,142.79,142.84,142.37,142.58,12902.0,139.1097,139.1584,138.7006,138.9051,12902.0
2020-02-05 12:00:00,142.6,142.89,142.53,142.63,13205.0,138.9246,139.2071,138.8564,138.9538,13205.0
2020-02-05 12:30:00,142.64,142.89,142.46,142.59,23390.0,138.9636,139.2071,138.7882,138.9149,23390.0
2020-02-05 13:00:00,142.53,143.19,142.53,142.97,13681.0,138.8564,139.4994,138.8564,139.2851,13681.0
2020-02-05 13:30:00,142.96,143.22,142.92,143.05,10983.0,139.2753,139.5286,139.2364,139.363,10983.0
2020-02-05 14:00:00,143.04,143.25,142.93,143.01,9028.0,139.3533,139.5579,139.2461,139.3241,9028.0
2020-02-05 14:30:00,143.01,143.01,142.71,142.89,12232.0,139.3241,139.3241,139.0318,139.2071,12232.0
2020-02-05 15:00:00,142.88,143.0,142.77,142.87,15606.0,139.1974,139.3143,139.0902,139.1877,15606.0
2020-02-05 15:30:00,142.85,142.9,141.97,142.0,172463.0,139.1682,139.2169,138.3109,138.3401,172463.0
2020-02-06 09:30:00,142.65,143.68,140.95,141.82,22623.0,138.9733,139.9768,137.3172,138.1647,22623.0
2020-02-06 10:00:00,141.87,142.42,141.37,141.9,11202.0,138.2134,138.7493,137.7263,138.2427,11202.0
2020-02-06 10:30:00,141.86,142.53,141.75,141.93,42126.0,138.2037,138.8564,138.0965,138.2719,42126.0
2020-02-06 11:00:00,141.97,142.05,141.54,141.83,11050.0,138.3109,138.3888,137.8919,138.1745,11050.0
2020-02-06 11:30:00,141.84,142.05,141.69,141.81,12627.0,138.1842,138.3888,138.0381,138.155,12627.0
2020-02-06 12:00:00,141.75,141.84,141.6,141.72,13984.0,138.0965,138.1842,137.9504,138.0673,13984.0
2020-02-06 12:30:00,141.72,141.75,141.12,141.18,8746.0,138.0673,138.0965,137.4828,137.5412,8746.0
2020-02-06 13:00:00,141.19,141.56,141.0,141.38,9687.0,137.551,137.9114,137.3659,137.7361,9687.0
2020-02-06 13:30:00,141.36,141.48,141.22,141.28,10841.0,137.7166,137.8335,137.5802,137.6386,10841.0
2020-02-06 14:00:00,141.24,141.52,141.13,141.52,10339.0,137.5997,137.8725,137.4925,137.8725,10339.0
2020-02-06 14:30:00,141.53,141.79,141.44,141.46,12922.0,137.8822,138.1355,137.7945,137.814,12922.0
2020-02-06 15:00:00,141.46,141.67,141.09,141.15,15922.0,137.814,138.0186,137.4535,137.512,15922.0
2020-02-06 15:30:00,141.15,141.44,140.97,141.07,95469.0,137.512,137.7945,137.3366,137.4341,95469.0
2020-02-07 09:30:00,141.0,141.51,140.21,140.21,11581.0,137.3659,137.8627,136.5962,136.5962,11581.0
2020-02-07 10:00:00,140.29,140.53,140.14,140.33,11985.0,136.6742,136.908,136.528,136.7131,11985.0
2020-02-07 10:30:00,140.35,140.35,139.4,139.47,11144.0,136.7326,136.7326,135.8071,135.8753,11144.0
2020-02-07 11:00:00,139.46,139.46,138.94,139.17,11321.0,135.8656,135.8656,135.359,135.583,11321.0
2020-02-07 11:30:00,139.14,139.21,138.54,138.68,8789.0,135.5538,135.622,134.9693,135.1057,8789.0
2020-02-07 12:00:00,138.63,138.79,138.31,138.73,18981.0,135.0569,135.2128,134.7452,135.1544,18981.0
2020-02-07 12:30:00,138.72,138.74,138.43,138.61,22462.0,135.1446,135.1641,134.8621,135.0375,22462.0
2020-02-07 13:00:00,138.61,138.67,138.41,138.67,5685.0,135.0375,135.0959,134.8426,135.0959,5685.0
2020-02-07 13:30:00,138.64,138.75,138.1,138.11,9696.0,135.0667,135.1739,134.5406,134.5503,9696.0
2020-02-07 14:00:00,138.15,138.35,137.94,138.35,14312.0,134.5893,134.7842,134.3847,134.7842,14312.0
2020-02-07 14:30:00,138.37,138.9,138.37,138.84,24741.0,134.8036,135.32,134.8036,135.2615,24741.0
2020-02-07 15:00:00,138.87,138.94,138.62,138.74,24261.0,135.2908,135.359,135.0472,135.1641,24261.0
2020-02-07 15:30:00,138.73,138.75,137.98,138.15,119898.0,135.1544,135.1739,134.4237,134.5893,119898.0
2020-02-10 09:30:00,137.97,139.32,137.55,137.95,11698.0,134.414,135.7292,134.0048,134.3945,11698.0
2020-02-10 10:00:00,138.18,138.95,138.11,138.62,30832.0,134.6185,135.3687,134.5503,135.0472,30832.0
2020-02-10 10:30:00,138.61,138.73,138.34,138.57,7430.0,135.0375,135.1544,134.7744,134.9985,7430.0
2020-02-10 11:00:00,138.54,138.93,138.51,138.84,11055.0,134.9693,135.3492,134.94,135.2615,11055.0
2020-02-10 11:30:00,138.82,138.86,138.62,138.66,16867.0,135.242,135.281,135.0472,135.0862,16867.0
2020-02-10 12:00:00,138.63,138.89,138.38,138.67,34993.0,135.0569,135.3102,134.8134,135.0959,34993.0
2020-02-10 12:30:00,138.54,138.76,138.42,138.65,34649.0,134.9693,135.1836,134.8524,135.0764,34649.0
2020-02-10 13:00:00,138.69,139.39,138.53,139.31,82866.0,135.1154,135.7974,134.9595,135.7194,82866.0
2020-02-10 13:30:00,139.42,139.47,138.95,139.01,6079.0,135.8266,135.8753,135.3687,135.4272,6079.0
2020-02-10 14:00:00,138.96,138.96,138.79,138.9,4900.0,135.3784,135.3784,135.2128,135.32,4900.0
2020-02-10 14:30:00,138.92,139.11,138.83,139.07,10709.0,135.3395,135.5246,135.2518,135.4856,10709.0
2020-02-10 15:00:00,139.08,139.29,139.02,139.2,9918.0,135.4953,135.6999,135.4369,135.6123,9918.0
2020-02-10 15:30:00,139.22,139.68,139.16,139.61,51038.0,135.6317,136.0799,135.5733,136.0117,51038.0
2020-02-11 09:30:00,140.01,141.22,139.88,141.08,14606.0,136.4014,137.5802,136.2747,137.4438,14606.0
2020-02-11 10:00:00,141.17,141.69,141.01,141.01,4409.0,137.5315,138.0381,137.3756,137.3756,4409.0
2020-02-11 10:30:00,140.98,141.08,140.35,140.53,15828.0,137.3464,137.4438,136.7326,136.908,15828.0
2020-02-11 11:00:00,140.8,140.93,140.53,140.7,7290.0,137.171,137.2977,136.908,137.0736,7290.0
2020-02-11 11:30:00,140.64,140.68,140.46,140.46,7813.0,137.0151,137.0541,136.8398,136.8398,7813.0
2020-02-11 12:00:00,140.41,140.61,140.28,140.61,4828.0,136.7911,136.9859,136.6644,136.9859,4828.0
2020-02-11 12:30:00,140.56,140.75,140.54,140.7,4846.0,136.9372,137.1223,136.9177,137.0736,4846.0
2020-02-11 13:00:00,140.71,140.73,140.54,140.61,5094.0,137.0833,137.1028,136.9177,136.9859,5094.0
2020-02-11 13:30:00,140.6,141.09,140.59,141.09,5745.0,136.9762,137.4535,136.9664,137.4535,5745.0
2020-02-11 14:00:00,141.08,141.15,140.81,141.06,5227.0,137.4438,137.512,137.1808,137.4243,5227.0
2020-02-11 14:30:00,141.01,141.25,140.94,141.12,5258.0,137.3756,137.6094,137.3074,137.4828,5258.0
2020-02-11 15:00:00,141.14,141.55,141.14,141.52,12020.0,137.5023,137.9017,137.5023,137.8725,12020.0
2020-02-11 15:30:00,141.57,141.77,141.45,141.69,37681.0,137.9212,138.116,137.8043,138.0381,37681.0
2020-02-12 09:30:00,142.27,143.03,141.44,142.0,12372.0,138.6031,139.3435,137.7945,138.3401,12372.0
2020-02-12 10:00:00,141.97,142.09,141.05,141.53,8356.0,138.3109,138.4278,137.4146,137.8822,8356.0
2020-02-12 10:30:00,141.54,141.76,141.33,141.52,7408.0,137.8919,138.1063,137.6874,137.8725,7408.0
2020-02-12 11:00:00,141.55,141.64,140.41,140.85,9236.0,137.9017,137.9894,136.7911,137.2197,9236.0
2020-02-12 11:30:00,140.87,141.61,140.86,141.46,22411.0,137.2392,137.9601,137.2295,137.814,22411.0
2020-02-12 12:00:00,141.45,141.45,141.0,141.1,6313.0,137.8043,137.8043,137.3659,137.4633,6313.0
2020-02-12 12:30:00,140.98,141.23,140.97,141.08,4002.0,137.3464,137.5899,137.3366,137.4438,4002.0
2020-02-12 13:00:00,141.16,141.19,140.92,141.07,5950.0,137.5217,137.551,137.2879,137.4341,5950.0
2020-02-12 13:30:00,141.17,141.43,141.09,141.18,8877.0,137.5315,137.7848,137.4535,137.5412,8877.0
2020-02-12 14:00:00,141.11,141.18,140.7,140.82,5442.0,137.473,137.5412,137.0736,137.1905,5442.0
2020-02-12 14:30:00,140.81,140.9,140.58,140.65,5124.0,137.1808,137.2684,136.9567,137.0249,5124.0
2020-02-12 15:00:00,140.65,140.76,140.47,140.64,27143.0,137.0249,137.132,136.8495,137.0151,27143.0
2020-02-12 15:30:00,140.62,140.66,140.25,140.31,46986.0,136.9957,137.0346,136.6352,136.6936,46986.0
2020-02-13 09:30:00,139.81,141.02,139.81,140.7,11767.0,136.2065,137.3853,136.2065,137.0736,11767.0
2020-02-13 10:00:00,140.8,141.08,140.59,140.81,6561.0,137.171,137.4438,136.9664,137.1808,6561.0
2020-02-13 10:30:00,140.87,140.87,140.4,140.6,15276.0,137.2392,137.2392,136.7813,136.9762,15276.0
2020-02-13 11:00:00,140.63,140.82,140.33,140.42,10820.0,137.0054,137.1905,136.7131,136.8008,10820.0
2020-02-13 11:30:00,140.43,141.09,140.38,141.09,15305.0,136.8106,137.4535,136.7618,137.4535,15305.0
2020-02-13 12:00:00,141.11,141.93,141.11,141.48,11489.0,137.473,138.2719,137.473,137.8335,11489.0
2020-02-13 12:30:00,141.49,141.56,141.31,141.44,7666.0,137.8432,137.9114,137.6679,137.7945,7666.0
2020-02-13 13:00:00,141.47,141.71,141.07,141.14,11026.0,137.8237,138.0576,137.4341,137.5023,11026.0
2020-02-13 13:30:00,141.18,141.22,140.93,140.97,8352.0,137.5412,137.5802,137.2977,137.3366,8352.0
2020-02-13 14:00:00,140.93,141.15,140.84,141.15,10701.0,137.2977,137.512,137.21,137.512,10701.0
2020-02-13 14:30:00,141.14,141.69,140.97,141.61,13601.0,137.5023,138.0381,137.3366,137.9601,13601.0
2020-02-13 15:00:00,141.71,141.73,141.47,141.57,7744.0,138.0576,138.077,137.8237,137.9212,7744.0
2020-02-13 15:30:00,141.56,141.58,141.35,141.53,48152.0,137.9114,137.9309,137.7068,137.8822,48152.0
2020-02-14 09:30:00,141.69,141.69,141.03,141.11,11055.0,138.0381,138.0381,137.3951,137.473,11055.0
2020-02-14 10:00:00,140.87,140.94,140.18,140.59,11657.0,137.2392,137.3074,136.567,136.9664,11657.0
2020-02-14 10:30:00,140.58,141.13,140.38,140.38,5980.0,136.9567,137.4925,136.7618,136.7618,5980.0
2020-02-14 11:00:00,140.43,140.82,140.43,140.61,7728.0,136.8106,137.1905,136.8106,136.9859,7728.0
2020-02-14 11:30:00,140.53,140.65,140.4,140.56,6821.0,136.908,137.0249,136.7813,136.9372,6821.0
2020-02-14 12:00:00,140.62,140.62,139.98,139.99,6723.0,136.9957,136.9957,136.3722,136.3819,6723.0
2020-02-14 12:30:00,140.0,140.01,139.69,139.83,15783.0,136.3916,136.4014,136.0896,136.226,15783.0
2020-02-14 13:00:00,139.83,140.2,139.78,140.13,17326.0,136.226,136.5865,136.1773,136.5183,17326.0
2020-02-14 13:30:00,140.09,140.26,139.72,139.82,16562.0,136.4793,136.6449,136.1189,136.2163,16562.0
2020-02-14 14:00:00,139.78,140.02,139.57,139.72,20295.0,136.1773,136.4111,135.9727,136.1189,20295.0
2020-02-14 14:30:00,139.7,140.09,139.7,139.75,28322.0,136.0994,136.4793,136.0994,136.1481,28322.0
2020-02-14 15:00:00,139.8,140.05,139.76,139.94,14050.0,136.1968,136.4403,136.1578,136.3332,14050.0
2020-02-14 15:30:00,139.93,140.36,139.85,139.93,150827.0,136.3234,136.7424,136.2455,136.3234,150827.0
2020-02-18 09:30:00,139.97,140.67,139.54,139.76,14374.0,136.3624,137.0444,135.9435,136.1578,14374.0
2020-02-18 10:00:00,139.64,140.03,138.91,138.91,10734.0,136.0409,136.4209,135.3297,135.3297,10734.0
2020-02-18 10:30:00,138.86,139.08,138.56,138.56,14075.0,135.281,135.4953,134.9888,134.9888,14075.0
2020-02-18 11:00:00,138.56,138.62,137.81,138.07,18940.0,134.9888,135.0472,134.2581,134.5114,18940.0
2020-02-18 11:30:00,137.94,138.27,137.79,138.0,15021.0,134.3847,134.7062,134.2386,134.4432,15021.0
2020-02-18 12:00:00,137.96,138.27,137.93,138.15,8587.0,134.4042,134.7062,134.375,134.5893,8587.0
2020-02-18 12:30:00,138.14,138.66,138.13,138.33,12456.0,134.5796,135.0862,134.5698,134.7647,12456.0
2020-02-18 13:00:00,138.36,138.47,138.03,138.03,52725.0,134.7939,134.9011,134.4724,134.4724,52725.0
2020-02-18 13:30:00,138.01,138.3,137.94,137.94,19529.0,134.4529,134.7355,134.3847,134.3847,19529.0
2020-02-18 14:00:00,137.92,138.81,137.91,138.81,7454.0,134.3652,135.2323,134.3555,135.2323,7454.0
2020-02-18 14:30:00,138.67,138.91,138.6,138.84,3902.0,135.0959,135.3297,135.0277,135.2615,3902.0
2020-02-18 15:00:00,138.86,138.98,138.69,138.84,8405.0,135.281,135.3979,135.1154,135.2615,8405.0
2020-02-18 15:30:00,138.83,139.14,138.71,139.1,57908.0,135.2518,135.5538,135.1349,135.5148,57908.0
2020-02-19 09:30:00,139.55,139.76,138.53,139.03,13485.0,135.9532,136.1578,134.9595,135.4466,13485.0
2020-02-19 10:00:00,138.94,138.94,138.34,138.34,16400.0,135.359,135.359,134.7744,134.7744,16400.0
2020-02-19 10:30:00,138.3,139.0,138.3,138.51,17838.0,134.7355,135.4174,134.7355,134.94,17838.0
2020-02-19 11:00:00,138.54,139.0,138.52,138.8,17410.0,134.9693,135.4174,134.9498,135.2226,17410.0
2020-02-19 11:30:00,138.77,139.06,138.62,138.99,21304.0,135.1933,135.4759,135.0472,135.4077,21304.0
2020-02-19 12:00:00,138.94,139.42,138.84,139.0,34691.0,135.359,135.8266,135.2615,135.4174,34691.0
2020-02-19 12:30:00,138.92,139.27,138.82,138.86,15073.0,135.3395,135.6805,135.242,135.281,15073.0
2020-02-19 13:00:00,138.86,139.31,138.83,139.31,7027.0,135.281,135.7194,135.2518,135.7194,7027.0
2020-02-19 13:30:00,139.27,139.67,139.25,139.57,7228.0,135.6805,136.0701,135.661,135.9727,7228.0
2020-02-19 14:00:00,139.59,139.64,139.4,139.48,5441.0,135.9922,136.0409,135.8071,135.885,5441.0
2020-02-19 14:30:00,139.52,139.74,139.4,139.48,11261.0,135.924,136.1383,135.8071,135.885,11261.0
2020-02-19 15:00:00,139.5,139.62,139.38,139.53,8425.0,135.9045,136.0214,135.7876,135.9337,8425.0
2020-02-19 15:30:00,139.49,139.52,139.01,139.03,82386.0,135.8948,135.924,135.4272,135.4466,82386.0
2020-02-20 09:30:00,139.13,139.19,137.8,139.19,37604.0,135.5441,135.6025,134.2483,135.6025,37604.0
2020-02-20 10:00:00,139.2,139.26,138.52,138.81,13495.0,135.6123,135.6707,134.9498,135.2323,13495.0
2020-02-20 10:30:00,138.84,138.89,138.15,138.19,19024.0,135.2615,135.3102,134.5893,134.6283,19024.0
2020-02-20 11:00:00,138.23,138.56,137.81,138.25,16538.0,134.6673,134.9888,134.2581,134.6867,16538.0
2020-02-20 11:30:00,138.26,138.46,137.72,138.37,20821.0,134.6965,134.8913,134.1704,134.8036,20821.0
2020-02-20 12:00:00,138.32,138.73,138.21,138.47,14731.0,134.7549,135.1544,134.6478,134.9011,14731.0
2020-02-20 12:30:00,138.49,139.03,138.49,138.95,6902.0,134.9206,135.4466,134.9206,135.3687,6902.0
2020-02-20 13:00:00,138.95,139.34,138.86,139.34,6342.0,135.3687,135.7486,135.281,135.7486,6342.0
2020-02-20 13:30:00,139.34,139.5,139.21,139.35,8984.0,135.7486,135.9045,135.622,135.7584,8984.0
2020-02-20 14:00:00,139.5,139.89,139.44,139.81,9357.0,135.9045,136.2845,135.8461,136.2065,9357.0
2020-02-20 14:30:00,139.76,140.12,139.76,139.99,14264.0,136.1578,136.5085,136.1578,136.3819,14264.0
2020-02-20 15:00:00,140.01,140.22,139.83,140.02,17322.0,136.4014,136.606,136.226,136.4111,17322.0
2020-02-20 15:30:00,140.04,140.27,139.7,140.01,92900.0,136.4306,136.6547,136.0994,136.4014,92900.0
2020-02-21 09:30:00,139.69,141.13,139.69,140.53,32054.0,136.0896,137.4925,136.0896,136.908,32054.0
2020-02-21 10:00:00,140.41,141.72,140.36,141.13,11133.0,136.7911,138.0673,136.7424,137.4925,11133.0
2020-02-21 10:30:00,141.12,141.52,140.74,141.52,11282.0,137.4828,137.8725,137.1126,137.8725,11282.0
2020-02-21 11:00:00,141.54,142.35,141.54,141.78,16999.0,137.8919,138.6811,137.8919,138.1258,16999.0
2020-02-21 11:30:00,141.79,141.97,141.56,141.69,11204.0,138.1355,138.3109,137.9114,138.0381,11204.0
2020-02-21 12:00:00,141.72,142.2,141.71,142.03,9618.0,138.0673,138.5349,138.0576,138.3693,9618.0
2020-02-21 12:30:00,142.07,142.35,142.04,142.19,7585.0,138.4083,138.6811,138.3791,138.5252,7585.0
2020-02-21 13:00:00,142.34,142.71,142.3,142.46,12325.0,138.6713,139.0318,138.6324,138.7882,12325.0
2020-02-21 13:30:00,142.35,142.36,141.82,141.96,12842.0,138.6811,138.6908,138.1647,138.3011,12842.0
2020-02-21 14:00:00,142.03,142.89,142.03,142.85,12668.0,138.3693,139.2071,138.3693,139.1682,12668.0
2020-02-21 14:30:00,142.85,143.0,142.57,142.65,16869.0,139.1682,139.3143,138.8954,138.9733,16869.0
2020-02-21 15:00:00,142.61,142.65,142.16,142.52,11400.0,138.9344,138.9733,138.496,138.8467,11400.0
2020-02-21 15:30:00,142.49,142.74,142.26,142.72,84088.0,138.8175,139.061,138.5934,139.0415,84088.0
2020-02-24 09:30:00,140.23,141.6,139.34,141.19,49299.0,136.6157,137.9504,135.7486,137.551,49299.0
2020-02-24 10:00:00,141.14,141.74,140.53,140.91,40414.0,137.5023,138.0868,136.908,137.2782,40414.0
2020-02-24 10:30:00,140.94,141.41,140.64,141.32,31319.0,137.3074,137.7653,137.0151,137.6776,31319.0
2020-02-24 11:00:00,141.33,142.21,141.05,142.03,34778.0,137.6874,138.5447,137.4146,138.3693,34778.0
2020-02-24 11:30:00,142.09,142.17,141.33,141.66,22343.0,138.4278,138.5057,137.6874,138.0089,22343.0
2020-02-24 12:00:00,141.6,141.6,141.04,141.1,14791.0,137.9504,137.9504,137.4048,137.4633,14791.0
2020-02-24 12:30:00,141.02,141.47,141.0,141.03,14985.0,137.3853,137.8237,137.3659,137.3951,14985.0
2020-02-24 13:00:00,140.93,141.36,140.67,141.3,15363.0,137.2977,137.7166,137.0444,137.6581,15363.0
2020-02-24 13:30:00,141.27,141.48,141.15,141.45,10385.0,137.6289,137.8335,137.512,137.8043,10385.0
2020-02-24 14:00:00,141.42,141.64,140.93,141.51,11342.0,137.775,137.9894,137.2977,137.8627,11342.0
2020-02-24 14:30:00,141.52,141.92,141.3,141.88,12606.0,137.8725,138.2621,137.6581,138.2232,12606.0
2020-02-24 15:00:00,141.88,142.0,141.47,141.47,15328.0,138.2232,138.3401,137.8237,137.8237,15328.0
2020-02-24 15:30:00,141.55,141.64,140.91,141.21,139703.0,137.9017,137.9894,137.2782,137.5704,139703.0
2020-02-25 09:30:00,141.79,142.17,140.83,142.17,21891.0,138.1355,138.5057,137.2002,138.5057,21891.0
2020-02-25 10:00:00,141.85,142.67,141.07,141.22,21360.0,138.194,138.9928,137.4341,137.5802,21360.0
2020-02-25 10:30:00,141.18,141.71,139.73,140.47,30400.0,137.5412,138.0576,136.1286,136.8495,30400.0
2020-02-25 11:00:00,140.49,141.01,140.26,140.9,26817.0,136.869,137.3756,136.6449,137.2684,26817.0
2020-02-25 11:30:00,140.83,141.0,140.01,140.17,18704.0,137.2002,137.3659,136.4014,136.5573,18704.0
2020-02-25 12:00:00,140.25,140.25,139.07,139.07,14406.0,136.6352,136.6352,135.4856,135.4856,14406.0
2020-02-25 12:30:00,139.02,139.09,137.98,138.06,13114.0,135.4369,135.5051,134.4237,134.5016,13114.0
2020-02-25 13:00:00,138.17,138.32,137.78,137.99,10502.0,134.6088,134.7549,134.2289,134.4334,10502.0
2020-02-25 13:30:00,137.93,137.96,137.28,137.31,14830.0,134.375,134.4042,133.7417,133.771,14830.0
2020-02-25 14:00:00,137.26,137.77,136.74,136.74,32762.0,133.7223,134.2191,133.2157,133.2157,32762.0
2020-02-25 14:30:00,136.83,137.16,136.31,136.91,30531.0,133.3033,133.6248,132.7967,133.3813,30531.0
2020-02-25 15:00:00,136.97,137.4,136.04,136.21,52204.0,133.4397,133.8586,132.5337,132.6993,52204.0
2020-02-25 15:30:00,136.16,136.16,135.34,135.48,182659.0,132.6506,132.6506,131.8517,131.9881,182659.0
2020-02-26 09:30:00,136.24,137.83,136.22,137.64,43479.0,132.7285,134.2776,132.7091,134.0925,43479.0
2020-02-26 10:00:00,137.5,137.62,135.94,136.61,33668.0,133.9561,134.073,132.4363,133.089,33668.0
2020-02-26 10:30:00,136.76,137.56,136.46,136.99,132856.0,133.2351,134.0145,132.9429,133.4592,132856.0
2020-02-26 11:00:00,136.99,137.29,136.39,137.09,28717.0,133.4592,133.7515,132.8747,133.5566,28717.0
2020-02-26 11:30:00,137.09,137.42,136.82,137.36,46386.0,133.5566,133.8781,133.2936,133.8197,46386.0
2020-02-26 12:00:00,137.53,137.63,136.74,137.31,33732.0,133.9853,134.0827,133.2157,133.771,33732.0
2020-02-26 12:30:00,137.36,137.9,136.82,137.03,17950.0,133.8197,134.3458,133.2936,133.4982,17950.0
2020-02-26 13:00:00,137.18,137.25,136.36,136.56,18319.0,133.6443,133.7125,132.8455,133.0403,18319.0
2020-02-26 13:30:00,136.5,136.5,135.08,135.21,19659.0,132.9818,132.9818,131.5984,131.7251,19659.0
2020-02-26 14:00:00,135.12,136.08,135.07,135.62,19022.0,131.6374,132.5727,131.5887,132.1245,19022.0
2020-02-26 14:30:00,135.62,136.04,134.77,134.78,25682.0,132.1245,132.5337,131.2964,131.3062,25682.0
2020-02-26 15:00:00,134.91,135.53,134.66,134.69,38652.0,131.4328,132.0368,131.1893,131.2185,38652.0
2020-02-26 15:30:00,134.69,135.6,134.53,135.08,136762.0,131.2185,132.105,131.0626,131.5984,136762.0
2020-02-27 09:30:00,134.13,134.13,128.05,128.4,87278.0,130.6729,130.6729,124.7496,125.0906,87278.0
2020-02-27 10:00:00,128.36,128.96,126.52,126.86,78976.0,125.0516,125.6362,123.2591,123.5903,78976.0
2020-02-27 10:30:00,126.81,130.67,126.28,130.56,74529.0,123.5416,127.3021,123.0253,127.1949,74529.0
2020-02-27 11:00:00,130.48,132.18,130.43,131.47,36334.0,127.117,128.7732,127.0683,128.0815,36334.0
2020-02-27 11:30:00,131.51,132.23,130.53,130.85,27134.0,128.1205,128.8219,127.1657,127.4775,27134.0
2020-02-27 12:00:00,130.81,133.02,130.81,132.38,52153.0,127.4385,129.5915,127.4385,128.968,52153.0
2020-02-27 12:30:00,132.34,133.97,132.33,132.84,46874.0,128.9291,130.5171,128.9193,129.4162,46874.0
2020-02-27 13:00:00,132.75,133.56,132.48,132.51,62747.0,129.3285,130.1176,129.0655,129.0947,62747.0
2020-02-27 13:30:00,132.56,132.77,130.62,130.77,42451.0,129.1434,129.348,127.2534,127.3995,42451.0
2020-02-27 14:00:00,130.89,131.13,128.92,129.66,58617.0,127.5164,127.7503,125.5972,126.3181,58617.0
2020-02-27 14:30:00,129.6,129.7,128.57,129.12,67573.0,126.2597,126.3571,125.2562,125.7921,67573.0
2020-02-27 15:00:00,129.09,129.16,126.99,128.86,109308.0,125.7628,125.831,123.717,125.5388,109308.0
2020-02-27 15:30:00,128.9,129.94,128.14,128.24,330343.0,125.5777,126.5909,124.8373,124.9347,330343.0
2020-02-28 09:30:00,124.8,126.12,123.01,123.36,47155.0,121.7799,123.068,120.0332,120.3748,47155.0
2020-02-28 10:00:00,123.4,123.92,121.66,122.58,79868.0,120.4138,120.9212,118.7159,119.6136,79868.0
2020-02-28 10:30:00,122.52,124.41,122.33,124.08,61678.0,119.5551,121.3994,119.3697,121.0773,61678.0
2020-02-28 11:00:00,124.04,124.55,123.03,124.07,45982.0,121.0383,121.536,120.0527,121.0676,45982.0
2020-02-28 11:30:00,124.14,125.39,124.14,124.52,36701.0,121.1359,122.3556,121.1359,121.5067,36701.0
2020-02-28 12:00:00,124.52,124.97,123.84,124.97,23990.0,121.5067,121.9458,120.8431,121.9458,23990.0
2020-02-28 12:30:00,124.93,125.1,123.9,124.91,21620.0,121.9068,122.0727,120.9017,121.8873,21620.0
2020-02-28 13:00:00,124.88,125.4,124.55,124.86,31714.0,121.858,122.3654,121.536,121.8385,31714.0
2020-02-28 13:30:00,124.85,124.9,123.01,123.52,29693.0,121.8287,121.8775,120.0332,120.5309,29693.0
2020-02-28 14:00:00,123.38,123.38,122.3,122.76,35457.0,120.3943,120.3943,119.3404,119.7893,35457.0
2020-02-28 14:30:00,122.89,124.49,122.76,123.28,34777.0,119.9161,121.4774,119.7893,120.2967,34777.0
2020-02-28 15:00:00,123.43,123.65,122.29,122.29,48296.0,120.4431,120.6577,119.3307,119.3307,48296.0
2020-02-28 15:30:00,122.44,124.12,121.39,123.48,202065.0,119.477,121.1164,118.4524,120.4919,202065.0
2020-03-02 09:30:00,124.4,125.02,123.97,124.22,29475.0,121.3896,121.9946,120.97,121.214,29475.0
2020-03-02 10:00:00,124.36,125.64,123.32,125.44,58281.0,121.3506,122.5996,120.3357,122.4044,58281.0
2020-03-02 10:30:00,125.44,127.49,124.87,126.83,49340.0,122.4044,124.4048,121.8482,123.7608,49340.0
2020-03-02 11:00:00,126.66,129.0,126.65,128.89,42201.0,123.5949,125.8783,123.5851,125.7709,42201.0
2020-03-02 11:30:00,128.93,130.04,128.39,129.9,37842.0,125.81,126.8931,125.283,126.7565,37842.0
2020-03-02 12:00:00,129.87,130.21,128.78,129.52,40030.0,126.7272,127.059,125.6636,126.3857,40030.0
2020-03-02 12:30:00,129.53,129.92,129.39,129.51,28932.0,126.3955,126.776,126.2588,126.3759,28932.0
2020-03-02 13:00:00,129.58,129.81,128.15,128.41,24460.0,126.4442,126.6687,125.0488,125.3026,24460.0
2020-03-02 13:30:00,128.52,129.52,128.33,129.44,20829.0,125.4099,126.3857,125.2245,126.3076,20829.0
2020-03-02 14:00:00,129.42,130.22,129.42,129.73,41911.0,126.2881,127.0688,126.2881,126.5906,41911.0
2020-03-02 14:30:00,129.84,129.99,129.0,129.6,45152.0,126.698,126.8443,125.8783,126.4638,45152.0
2020-03-02 15:00:00,129.58,130.84,129.55,130.42,22596.0,126.4442,127.6738,126.415,127.2639,22596.0
2020-03-02 15:30:00,130.48,132.53,130.3,131.82,82165.0,127.3225,129.3229,127.1468,128.63,82165.0
2020-03-03 09:30:00,131.24,132.83,130.83,131.82,19995.0,128.0641,129.6156,127.664,128.63,19995.0
2020-03-03 10:00:00,133.32,134.67,130.72,131.05,47832.0,130.0937,131.4111,127.5567,127.8787,47832.0
2020-03-03 10:30:00,131.19,131.98,130.68,131.94,40426.0,128.0153,128.7862,127.5176,128.7471,40426.0
2020-03-03 11:00:00,131.82,132.15,129.71,129.98,42451.0,128.63,128.952,126.5711,126.8346,42451.0
2020-03-03 11:30:00,129.85,131.3,129.8,131.3,20396.0,126.7077,128.1226,126.6589,128.1226,20396.0
2020-03-03 12:00:00,131.29,131.29,130.21,130.42,32601.0,128.1129,128.1129,127.059,127.2639,32601.0
2020-03-03 12:30:00,130.56,130.98,129.27,129.51,32974.0,127.4005,127.8104,126.1417,126.3759,32974.0
2020-03-03 13:00:00,129.34,129.7,127.46,127.77,45913.0,126.21,126.5613,124.3755,124.678,45913.0
2020-03-03 13:30:00,127.78,127.95,126.0,126.03,45408.0,124.6878,124.8537,122.9509,122.9801,45408.0
2020-03-03 14:00:00,126.02,126.45,124.78,125.79,65188.0,122.9704,123.39,121.7604,122.746,65188.0
2020-03-03 14:30:00,125.79,127.06,124.72,127.0,48129.0,122.746,123.9852,121.7019,123.9267,48129.0
2020-03-03 15:00:00,127.0,127.87,126.56,127.67,49249.0,123.9267,124.7756,123.4973,124.5805,49249.0
2020-03-03 15:30:00,127.67,127.82,125.11,125.34,134669.0,124.5805,124.7268,122.0824,122.3068,134669.0
2020-03-04 09:30:00,129.6,131.88,128.68,129.25,84665.0,126.4638,128.6886,125.566,126.1222,84665.0
2020-03-04 10:00:00,129.5,131.51,129.13,130.99,62554.0,126.3662,128.3275,126.0051,127.8201,62554.0
2020-03-04 10:30:00,130.97,131.18,130.4,130.55,41357.0,127.8006,128.0055,127.2444,127.3908,41357.0
2020-03-04 11:00:00,130.67,130.81,129.4,130.06,67711.0,127.5079,127.6445,126.2686,126.9126,67711.0
2020-03-04 11:30:00,130.21,130.95,130.07,130.83,30637.0,127.059,127.7811,126.9224,127.664,30637.0
2020-03-04 12:00:00,130.97,132.35,130.91,132.27,26451.0,127.8006,129.1472,127.7421,129.0691,26451.0
2020-03-04 12:30:00,132.23,132.58,131.87,132.5,19444.0,129.0301,129.3716,128.6788,129.2936,19444.0
2020-03-04 13:00:00,132.51,132.51,131.49,131.84,38647.0,129.3033,129.3033,128.308,128.6496,38647.0
2020-03-04 13:30:00,131.83,132.39,131.62,132.39,19084.0,128.6398,129.1862,128.4349,129.1862,19084.0
2020-03-04 14:00:00,132.48,132.52,131.92,132.26,20425.0,129.2741,129.3131,128.7276,129.0594,20425.0
2020-03-04 14:30:00,132.31,132.31,131.89,132.02,22765.0,129.1082,129.1082,128.6983,128.8252,22765.0
2020-03-04 15:00:00,132.0,132.29,131.85,132.15,38370.0,128.8057,129.0887,128.6593,128.952,38370.0
2020-03-04 15:30:00,132.18,132.55,131.52,131.73,169190.0,128.9813,129.3424,128.3373,128.5422,169190.0
2020-03-05 09:30:00,127.64,127.97,124.9,124.96,59605.0,124.5512,124.8732,121.8775,121.936,59605.0
2020-03-05 10:00:00,124.92,126.69,124.65,126.16,69790.0,121.897,123.6242,121.6335,123.107,69790.0
2020-03-05 10:30:00,126.22,127.11,125.8,127.06,24921.0,123.1656,124.034,122.7557,123.9852,24921.0
2020-03-05 11:00:00,127.05,128.74,126.95,128.74,32331.0,123.9755,125.6246,123.8779,125.6246,32331.0
2020-03-05 11:30:00,128.62,129.05,128.17,128.54,34231.0,125.5075,125.9271,125.0684,125.4294,34231.0
2020-03-05 12:00:00,128.61,128.92,127.94,128.06,42597.0,125.4977,125.8002,124.8439,124.961,42597.0
2020-03-05 12:30:00,128.08,128.21,126.81,127.33,58475.0,124.9805,125.1074,123.7413,124.2487,58475.0
2020-03-05 13:00:00,127.25,127.61,126.94,127.54,21711.0,124.1706,124.5219,123.8681,124.4536,21711.0
2020-03-05 13:30:00,127.67,128.03,127.3,127.93,28437.0,124.5805,124.9318,124.2194,124.8342,28437.0
2020-03-05 14:00:00,127.9,127.9,126.51,126.57,34157.0,124.8049,124.8049,123.4485,123.5071,34157.0
2020-03-05 14:30:00,126.57,127.76,126.56,127.35,24767.0,123.5071,124.6683,123.4973,124.2682,24767.0
2020-03-05 15:00:00,127.33,127.33,126.28,126.78,43700.0,124.2487,124.2487,123.2241,123.712,43700.0
2020-03-05 15:30:00,126.77,127.76,126.58,127.58,93218.0,123.7022,124.6683,123.5168,124.4926,93218.0
2020-03-06 09:30:00,123.35,125.59,123.33,124.86,50397.0,120.365,122.5508,120.3455,121.8385,50397.0
2020-03-06 10:00:00,124.9,126.26,124.49,126.09,29885.0,121.8775,123.2046,121.4774,123.0387,29885.0
2020-03-06 10:30:00,126.19,126.6,125.6,126.12,13055.0,123.1363,123.5364,122.5606,123.068,13055.0
2020-03-06 11:00:00,126.05,126.3,124.23,124.32,27268.0,122.9997,123.2436,121.2237,121.3115,27268.0
2020-03-06 11:30:00,124.52,124.72,123.91,124.59,13502.0,121.5067,121.7019,120.9115,121.575,13502.0
2020-03-06 12:00:00,124.79,124.79,123.25,123.46,30301.0,121.7702,121.7702,120.2674,120.4723,30301.0
2020-03-06 12:30:00,123.49,124.86,123.49,124.15,18429.0,120.5016,121.8385,120.5016,121.1456,18429.0
2020-03-06 13:00:00,124.19,124.86,124.09,124.26,12525.0,121.1847,121.8385,121.0871,121.253,12525.0
2020-03-06 13:30:00,124.52,124.59,122.93,123.02,16855.0,121.5067,121.575,119.9552,120.043,16855.0
2020-03-06 14:00:00,123.06,123.74,122.75,123.56,35820.0,120.082,120.7456,119.7795,120.5699,35820.0
2020-03-06 14:30:00,123.53,123.88,122.33,122.47,20147.0,120.5406,120.8822,119.3697,119.5063,20147.0
2020-03-06 15:00:00,122.47,123.66,121.97,123.34,42890.0,119.5063,120.6675,119.0184,120.3552,42890.0
2020-03-06 15:30:00,123.26,126.36,123.2,125.98,214508.0,120.2772,123.3022,120.2186,122.9314,214508.0
2020-03-09 09:30:00,120.97,120.97,117.36,117.89,9151.0,118.0426,118.0426,114.52,115.0371,9151.0
2020-03-09 10:00:00,117.96,119.18,117.33,118.28,25636.0,115.1054,116.2959,114.4907,115.4177,25636.0
2020-03-09 10:30:00,118.23,118.97,117.18,117.24,19396.0,115.3689,116.091,114.3443,114.4029,19396.0
2020-03-09 11:00:00,117.12,117.8,115.96,116.57,117745.0,114.2858,114.9493,113.1538,113.7491,117745.0
2020-03-09 11:30:00,116.52,118.99,116.14,118.1,33609.0,113.7003,116.1105,113.3295,115.2421,33609.0
2020-03-09 12:00:00,118.01,118.69,117.01,117.03,21649.0,115.1542,115.8178,114.1784,114.1979,21649.0
2020-03-09 12:30:00,116.97,117.04,115.8,115.89,28187.0,114.1394,114.2077,112.9977,113.0855,28187.0
2020-03-09 13:00:00,115.97,116.68,115.43,115.43,20464.0,113.1636,113.8564,112.6367,112.6367,20464.0
2020-03-09 13:30:00,115.32,115.35,114.3,114.75,49061.0,112.5293,112.5586,111.534,111.9731,49061.0
2020-03-09 14:00:00,114.78,115.06,113.51,113.51,20169.0,112.0024,112.2756,110.7631,110.7631,20169.0
2020-03-09 14:30:00,113.34,115.87,113.09,115.6,80177.0,110.5972,113.066,110.3533,112.8025,80177.0
2020-03-09 15:00:00,115.68,116.67,115.53,116.23,68472.0,112.8806,113.8467,112.7342,113.4173,68472.0
2020-03-09 15:30:00,116.18,116.26,114.58,114.59,163185.0,113.3685,113.4466,111.8072,111.817,163185.0
2020-03-10 09:30:00,117.63,119.33,116.82,118.63,43781.0,114.7834,116.4423,113.993,115.7592,43781.0
2020-03-10 10:00:00,118.63,119.96,118.45,118.51,49489.0,115.7592,117.057,115.5836,115.6421,49489.0
2020-03-10 10:30:00,118.4,118.41,116.43,116.43,39455.0,115.5348,115.5445,113.6125,113.6125,39455.0
2020-03-10 11:00:00,116.45,116.56,114.65,114.71,40683.0,113.632,113.7393,111.8755,111.9341,40683.0
2020-03-10 11:30:00,114.71,115.53,113.85,115.23,22869.0,111.9341,112.7342,111.0949,112.4415,22869.0
2020-03-10 12:00:00,115.31,117.12,115.31,116.18,22599.0,112.5196,114.2858,112.5196,113.3685,22599.0
2020-03-10 12:30:00,116.12,116.58,115.44,116.4,22615.0,113.31,113.7588,112.6464,113.5832,22615.0
2020-03-10 13:00:00,116.41,117.04,115.78,116.56,31412.0,113.5929,114.2077,112.9782,113.7393,31412.0
2020-03-10 13:30:00,116.9,116.9,115.61,115.95,31745.0,114.0711,114.0711,112.8123,113.1441,31745.0
2020-03-10 14:00:00,115.95,116.64,115.49,116.63,47196.0,113.1441,113.8174,112.6952,113.8076,47196.0
2020-03-10 14:30:00,116.62,119.44,116.62,118.2,40193.0,113.7979,116.5496,113.7979,115.3396,40193.0
2020-03-10 15:00:00,118.44,119.24,118.21,118.66,15981.0,115.5738,116.3545,115.3494,115.7885,15981.0
2020-03-10 15:30:00,118.5,119.98,118.18,119.52,109036.0,115.6324,117.0766,115.3201,116.6277,109036.0
2020-03-11 09:30:00,116.47,116.54,114.27,114.67,37494.0,113.6515,113.7198,111.5047,111.8951,37494.0
2020-03-11 10:00:00,114.57,115.49,114.12,114.43,21860.0,111.7975,112.6952,111.3584,111.6609,21860.0
2020-03-11 10:30:00,114.5,114.5,113.38,113.94,21854.0,111.7292,111.7292,110.6363,111.1827,21854.0
2020-03-11 11:00:00,114.06,114.39,112.51,112.79,16894.0,111.2998,111.6218,109.7873,110.0605,16894.0
2020-03-11 11:30:00,112.68,113.3,112.25,112.64,17545.0,109.9532,110.5582,109.5336,109.9142,17545.0
2020-03-11 12:00:00,112.75,114.22,112.37,113.05,19457.0,110.0215,111.4559,109.6507,110.3143,19457.0
2020-03-11 12:30:00,113.0,113.01,111.79,112.71,26868.0,110.2655,110.2752,109.0847,109.9825,26868.0
2020-03-11 13:00:00,112.58,112.58,111.71,112.49,17822.0,109.8556,109.8556,109.0067,109.7678,17822.0
2020-03-11 13:30:00,112.85,112.95,111.29,111.75,50378.0,110.1191,110.2167,108.5968,109.0457,50378.0
2020-03-11 14:00:00,111.94,111.94,110.68,110.84,29814.0,109.2311,109.2311,108.0016,108.1577,29814.0
2020-03-11 14:30:00,110.87,111.3,109.61,109.61,27299.0,108.187,108.6066,106.9575,106.9575,27299.0
2020-03-11 15:00:00,109.65,109.7,107.8,108.66,51247.0,106.9965,107.0453,105.1913,106.0305,51247.0
2020-03-11 15:30:00,108.67,110.43,108.62,110.13,126220.0,106.0403,107.7577,105.9915,107.4649,126220.0
2020-03-12 09:30:00,102.35,103.27,101.76,103.16,19571.0,99.8732,100.7709,99.2975,100.6636,19571.0
2020-03-12 10:00:00,103.25,103.5,101.91,103.09,61818.0,100.7514,100.9954,99.4438,100.5953,61818.0
2020-03-12 10:30:00,103.34,104.55,103.2,103.77,45379.0,100.8392,102.02,100.7026,101.2588,45379.0
2020-03-12 11:00:00,103.7,103.7,100.6,101.14,41581.0,101.1905,101.1905,98.1655,98.6925,41581.0
2020-03-12 11:30:00,101.36,102.83,101.29,102.26,71953.0,98.9071,100.3416,98.8388,99.7854,71953.0
2020-03-12 12:00:00,102.44,102.44,100.74,101.2,58554.0,99.961,99.961,98.3022,98.751,58554.0
2020-03-12 12:30:00,101.12,103.34,99.21,102.87,51437.0,98.673,100.8392,96.8092,100.3806,51437.0
2020-03-12 13:00:00,102.86,104.1,99.08,99.26,65193.0,100.3708,101.5808,96.6823,96.858,65193.0
2020-03-12 13:30:00,99.27,100.69,98.02,100.65,92843.0,96.8677,98.2534,95.648,98.2143,92843.0
2020-03-12 14:00:00,100.8,101.12,99.22,99.28,43594.0,98.3607,98.673,96.8189,96.8775,43594.0
2020-03-12 14:30:00,99.13,99.75,98.29,98.57,39259.0,96.7311,97.3361,95.9114,96.1847,39259.0
2020-03-12 15:00:00,98.43,99.46,98.34,99.14,95944.0,96.0481,97.0531,95.9602,96.7409,95944.0
2020-03-12 15:30:00,99.12,101.68,99.12,99.76,205868.0,96.7214,99.2194,96.7214,97.3459,205868.0
2020-03-13 09:30:00,105.24,105.98,102.65,103.05,55710.0,102.6933,103.4153,100.1659,100.5563,55710.0
2020-03-13 10:00:00,103.05,105.02,102.82,103.75,32005.0,100.5563,102.4786,100.3318,101.2393,32005.0
2020-03-13 10:30:00,103.79,103.88,100.44,100.54,24047.0,101.2783,101.3662,98.0094,98.107,24047.0
2020-03-13 11:00:00,100.54,101.54,98.99,98.99,29396.0,98.107,99.0828,96.5945,96.5945,29396.0
2020-03-13 11:30:00,98.99,99.37,97.58,99.08,33411.0,96.5945,96.9653,95.2186,96.6823,33411.0
2020-03-13 12:00:00,99.04,99.04,97.71,98.78,15570.0,96.6433,96.6433,95.3455,96.3896,15570.0
2020-03-13 12:30:00,98.73,100.63,98.73,99.88,12318.0,96.3408,98.1948,96.3408,97.463,12318.0
2020-03-13 13:00:00,99.67,100.92,98.79,100.92,14642.0,97.258,98.4778,96.3993,98.4778,14642.0
2020-03-13 13:30:00,101.07,101.4,100.52,101.04,19170.0,98.6242,98.9462,98.0875,98.5949,19170.0
2020-03-13 14:00:00,101.05,101.12,99.53,99.76,17422.0,98.6047,98.673,97.1214,97.3459,17422.0
2020-03-13 14:30:00,99.75,100.75,98.97,100.75,27939.0,97.3361,98.3119,96.575,98.3119,27939.0
2020-03-13 15:00:00,100.87,102.08,100.87,102.06,53704.0,98.429,99.6097,98.429,99.5902,53704.0
2020-03-13 15:30:00,102.08,105.67,100.71,105.08,195917.0,99.6097,103.1128,98.2729,102.5371,195917.0
2020-03-16 09:30:00,94.53,95.64,92.92,93.37,12009.0,92.2424,93.3256,90.6714,91.1105,12009.0
2020-03-16 10:00:00,93.79,94.24,92.43,93.99,42064.0,91.5203,91.9594,90.1932,91.7155,42064.0
2020-03-16 10:30:00,94.14,96.45,93.99,94.78,39159.0,91.8619,94.116,91.7155,92.4864,39159.0
2020-03-16 11:00:00,94.68,97.04,94.63,95.81,38992.0,92.3888,94.6917,92.34,93.4915,38992.0
2020-03-16 11:30:00,95.65,95.67,93.0,93.84,30130.0,93.3353,93.3548,90.7495,91.5691,30130.0
2020-03-16 12:00:00,93.88,94.14,91.98,92.59,37057.0,91.6082,91.8619,89.7541,90.3494,37057.0
2020-03-16 12:30:00,92.73,93.15,90.35,90.67,32286.0,90.486,90.8958,88.1636,88.4758,32286.0
2020-03-16 13:00:00,90.3,90.93,88.39,88.39,34981.0,88.1148,88.7295,86.251,86.251,34981.0
2020-03-16 13:30:00,88.25,88.25,86.43,87.09,36319.0,86.1144,86.1144,84.3384,84.9825,36319.0
2020-03-16 14:00:00,86.93,87.01,84.67,85.13,59456.0,84.8263,84.9044,82.621,83.0699,59456.0
2020-03-16 14:30:00,85.15,87.0,84.67,86.44,38578.0,83.0894,84.8947,82.621,84.3482,38578.0
2020-03-16 15:00:00,86.63,87.01,84.05,84.21,47936.0,84.5336,84.9044,82.016,82.1722,47936.0
2020-03-16 15:30:00,83.98,83.98,81.68,81.71,212156.0,81.9477,81.9477,79.7034,79.7327,212156.0
2020-03-17 09:30:00,83.45,84.87,80.0,80.17,59906.0,81.4306,82.8162,78.064,78.2299,59906.0
2020-03-17 10:00:00,79.91,82.59,79.44,81.75,51676.0,77.9762,80.5914,77.5176,79.7717,51676.0
2020-03-17 10:30:00,81.74,81.77,77.48,78.71,57819.0,79.7619,79.7912,75.605,76.8053,57819.0
2020-03-17 11:00:00,78.45,79.28,77.72,78.56,41250.0,76.5516,77.3615,75.8392,76.6589,41250.0
2020-03-17 11:30:00,78.61,78.99,78.17,78.65,102263.0,76.7077,77.0785,76.2783,76.7467,102263.0
2020-03-17 12:00:00,78.62,82.67,78.62,81.1,68121.0,76.7174,80.6694,76.7174,79.1374,68121.0
2020-03-17 12:30:00,81.42,82.38,80.99,81.2,55767.0,79.4497,80.3865,79.0301,79.235,55767.0
2020-03-17 13:00:00,81.37,81.75,79.65,80.79,37498.0,79.4009,79.7717,77.7225,78.8349,37498.0
2020-03-17 13:30:00,80.98,81.62,80.29,81.36,32151.0,79.0203,79.6448,78.347,79.3911,32151.0
2020-03-17 14:00:00,81.28,83.59,81.0,83.09,45005.0,79.3131,81.5672,79.0398,81.0793,45005.0
2020-03-17 14:30:00,83.11,83.99,81.55,82.53,46022.0,81.0988,81.9575,79.5765,80.5328,46022.0
2020-03-17 15:00:00,82.47,82.52,80.17,80.29,102863.0,80.4743,80.5231,78.2299,78.347,102863.0
2020-03-17 15:30:00,80.34,81.52,79.72,80.75,218661.0,78.3958,79.5473,77.7908,78.7959,218661.0
2020-03-18 09:30:00,75.26,75.26,71.1,74.18,156806.0,73.4388,73.4388,69.3794,72.3849,156806.0
2020-03-18 10:00:00,74.18,75.28,72.61,72.81,55295.0,72.3849,73.4583,70.8529,71.048,55295.0
2020-03-18 10:30:00,72.81,74.21,70.07,70.09,58440.0,71.048,72.4142,68.3743,68.3939,58440.0
2020-03-18 11:00:00,70.08,72.16,70.0,72.16,162479.0,68.3841,70.4138,68.306,70.4138,162479.0
2020-03-18 11:30:00,72.3,73.64,70.77,73.64,65942.0,70.5504,71.858,69.0574,71.858,65942.0
2020-03-18 12:00:00,73.5,74.27,72.33,73.72,58030.0,71.7213,72.4727,70.5797,71.936,58030.0
2020-03-18 12:30:00,73.72,73.81,71.01,71.01,50829.0,71.936,72.0238,69.2916,69.2916,50829.0
2020-03-18 13:00:00,71.0,71.17,70.15,70.97,29881.0,69.2818,69.4477,68.4524,69.2526,29881.0
2020-03-18 13:30:00,70.96,73.19,70.69,72.24,40128.0,69.2428,71.4188,68.9793,70.4918,40128.0
2020-03-18 14:00:00,72.36,72.71,70.38,70.9,41924.0,70.6089,70.9505,68.6768,69.1843,41924.0
2020-03-18 14:30:00,70.77,72.86,70.77,72.7,38591.0,69.0574,71.0968,69.0574,70.9407,38591.0
2020-03-18 15:00:00,72.9,73.03,68.07,68.36,98491.0,71.1359,71.2627,66.4227,66.7057,98491.0
2020-03-18 15:30:00,68.36,68.36,66.01,67.68,310075.0,66.7057,66.7057,64.4126,66.0422,310075.0
2020-03-19 09:30:00,66.67,70.9,65.2,70.67,122533.0,65.0566,69.1843,63.6222,68.9598,122533.0
2020-03-19 10:00:00,70.67,76.77,69.64,70.6,178773.0,68.9598,74.9122,67.9548,68.8915,178773.0
2020-03-19 10:30:00,70.7,71.66,68.58,70.62,125459.0,68.9891,69.9259,66.9204,68.911,125459.0
2020-03-19 11:00:00,70.61,74.68,70.36,74.68,51536.0,68.9013,72.8728,68.6573,72.8728,51536.0
2020-03-19 11:30:00,74.68,77.67,74.68,77.66,61921.0,72.8728,75.7904,72.8728,75.7807,61921.0
2020-03-19 12:00:00,77.53,77.66,72.88,73.01,80761.0,75.6538,75.7807,71.1163,71.2432,80761.0
2020-03-19 12:30:00,73.08,75.72,71.55,75.27,74402.0,71.3115,73.8876,69.8185,73.4485,74402.0
2020-03-19 13:00:00,75.28,76.12,74.52,75.58,74520.0,73.4583,74.2779,72.7167,73.751,74520.0
2020-03-19 13:30:00,75.49,77.7,75.45,76.49,60383.0,73.6632,75.8197,73.6242,74.639,60383.0
2020-03-19 14:00:00,76.55,81.45,76.44,81.09,126437.0,74.6975,79.479,74.5902,79.1277,126437.0
2020-03-19 14:30:00,81.22,82.41,79.33,81.77,263550.0,79.2545,80.4157,77.4103,79.7912,263550.0
2020-03-19 15:00:00,81.78,83.77,78.61,83.07,166570.0,79.801,81.7428,76.7077,81.0598,166570.0
2020-03-19 15:30:00,83.16,85.66,82.28,84.83,344720.0,81.1476,83.5871,80.2889,82.7772,344720.0
2020-03-20 09:30:00,86.75,89.58,84.76,84.91,155622.0,84.6507,87.4122,82.7089,82.8552,155622.0
2020-03-20 10:00:00,84.91,90.46,84.65,87.73,121088.0,82.8552,88.2709,82.6015,85.607,121088.0
2020-03-20 10:30:00,87.74,89.7,83.9,85.42,107479.0,85.6167,87.5293,81.8697,83.3529,107479.0
2020-03-20 11:00:00,85.19,87.29,82.02,82.02,81379.0,83.1285,85.1776,80.0352,80.0352,81379.0
2020-03-20 11:30:00,81.79,83.67,80.47,82.73,71874.0,79.8107,81.6452,78.5227,80.728,71874.0
2020-03-20 12:00:00,82.76,83.43,79.83,80.9,114843.0,80.7573,81.411,77.8982,78.9423,114843.0
2020-03-20 12:30:00,81.02,82.24,80.02,82.04,65820.0,79.0594,80.2498,78.0836,80.0547,65820.0
2020-03-20 13:00:00,82.2,84.74,82.04,84.09,62154.0,80.2108,82.6893,80.0547,82.0551,62154.0
2020-03-20 13:30:00,83.93,84.43,82.7,84.34,50615.0,81.8989,82.3868,80.6987,82.299,50615.0
2020-03-20 14:00:00,84.36,84.61,79.55,80.97,59903.0,82.3185,82.5625,77.6249,79.0106,59903.0
2020-03-20 14:30:00,81.05,81.39,77.71,78.98,82840.0,79.0886,79.4204,75.8295,77.0687,82840.0
2020-03-20 15:00:00,79.06,79.68,76.77,79.46,93986.0,77.1468,77.7518,74.9122,77.5371,93986.0
2020-03-20 15:30:00,79.46,79.97,73.54,75.41,247750.0,77.5371,78.0348,71.7604,73.5851,247750.0
2020-03-23 09:30:00,75.16,76.23,71.6,73.32,114546.0,73.3412,74.3853,69.8673,71.5457,114546.0
2020-03-23 10:00:00,73.28,78.22,71.82,77.85,95704.0,71.5067,76.3271,70.082,75.9661,95704.0
2020-03-23 10:30:00,77.89,79.84,75.93,76.0,119901.0,76.0051,77.9079,74.0925,74.1608,119901.0
2020-03-23 11:00:00,76.14,77.8,74.55,75.3,72733.0,74.2975,75.9173,72.7459,73.4778,72733.0
2020-03-23 11:30:00,75.31,76.2,74.61,74.86,44449.0,73.4875,74.356,72.8045,73.0484,44449.0
2020-03-23 12:00:00,74.84,80.35,74.37,80.23,65233.0,73.0289,78.4056,72.5703,78.2885,65233.0
2020-03-23 12:30:00,80.33,81.22,78.05,78.05,104698.0,78.3861,79.2545,76.1612,76.1612,104698.0
2020-03-23 13:00:00,78.04,78.73,76.38,78.22,58613.0,76.1515,76.8248,74.5316,76.3271,58613.0
2020-03-23 13:30:00,78.09,78.85,76.63,77.33,53870.0,76.2003,76.9419,74.7756,75.4587,53870.0
2020-03-23 14:00:00,77.43,78.19,75.64,78.14,51920.0,75.5562,76.2978,73.8096,76.2491,51920.0
2020-03-23 14:30:00,78.13,78.56,76.35,76.38,58579.0,76.2393,76.6589,74.5024,74.5316,58579.0
2020-03-23 15:00:00,76.42,77.13,73.51,74.17,91247.0,74.5707,75.2635,71.7311,72.3751,91247.0
2020-03-23 15:30:00,74.43,74.78,71.03,71.69,297326.0,72.6288,72.9704,69.3111,69.9551,297326.0
2020-03-24 09:30:00,76.86,78.22,74.58,76.71,147954.0,75.0,76.3271,72.7752,74.8537,147954.0
2020-03-24 10:00:00,76.72,77.36,74.87,76.62,145441.0,74.8634,75.4879,73.0582,74.7658,145441.0
2020-03-24 10:30:00,76.61,77.39,73.13,75.01,94496.0,74.7561,75.5172,71.3603,73.1948,94496.0
2020-03-24 11:00:00,74.94,76.27,73.45,75.56,67869.0,73.1265,74.4243,71.6726,73.7315,67869.0
2020-03-24 11:30:00,75.56,77.35,75.56,76.42,70308.0,73.7315,75.4782,73.7315,74.5707,70308.0
2020-03-24 12:00:00,76.57,77.74,76.28,77.33,54050.0,74.7171,75.8587,74.4341,75.4587,54050.0
2020-03-24 12:30:00,77.3,77.75,76.12,76.5,66544.0,75.4294,75.8685,74.2779,74.6487,66544.0
2020-03-24 13:00:00,76.5,76.95,75.24,76.52,42539.0,74.6487,75.0879,73.4192,74.6683,42539.0
2020-03-24 13:30:00,76.58,76.74,73.95,74.25,72468.0,74.7268,74.8829,72.1605,72.4532,72468.0
2020-03-24 14:00:00,74.51,75.54,73.35,74.15,72924.0,72.7069,73.712,71.575,72.3556,72924.0
2020-03-24 14:30:00,74.15,75.03,73.74,74.98,81675.0,72.3556,73.2143,71.9555,73.1655,81675.0
2020-03-24 15:00:00,75.06,76.9,74.98,76.73,73159.0,73.2436,75.0391,73.1655,74.8732,73159.0
2020-03-24 15:30:00,76.78,78.93,75.87,78.18,304381.0,74.922,77.0199,74.034,76.2881,304381.0
2020-03-25 09:30:00,78.99,81.92,76.31,80.2,125861.0,77.0785,79.9376,74.4633,78.2592,125861.0
2020-03-25 10:00:00,80.09,83.1,79.0,82.8,84390.0,78.1519,81.089,77.0882,80.7963,84390.0
2020-03-25 10:30:00,82.86,84.95,82.48,83.61,64238.0,80.8548,82.8943,80.484,81.5867,64238.0
2020-03-25 11:00:00,83.46,83.56,80.59,81.51,101237.0,81.4403,81.5379,78.6398,79.5375,101237.0
2020-03-25 11:30:00,81.3,83.9,81.2,83.4,73367.0,79.3326,81.8697,79.235,81.3818,73367.0
2020-03-25 12:00:00,83.42,86.44,83.27,86.34,166059.0,81.4013,84.3482,81.2549,84.2506,166059.0
2020-03-25 12:30:00,86.2,89.0,85.54,88.19,166727.0,84.114,86.8463,83.47,86.0559,166727.0
2020-03-25 13:00:00,88.31,92.31,87.78,91.8,186314.0,86.173,90.0762,85.6558,89.5785,186314.0
2020-03-25 13:30:00,91.74,93.51,90.84,91.83,83980.0,89.5199,91.2471,88.6417,89.6078,83980.0
2020-03-25 14:00:00,91.84,92.72,90.41,90.93,98793.0,89.6175,90.4762,88.2221,88.7295,98793.0
2020-03-25 14:30:00,90.81,91.71,89.49,91.1,73331.0,88.6125,89.4907,87.3244,88.8954,73331.0
2020-03-25 15:00:00,91.1,91.94,90.67,91.01,52194.0,88.8954,89.7151,88.4758,88.8076,52194.0
2020-03-25 15:30:00,91.19,91.69,87.54,88.02,228878.0,88.9833,89.4712,85.4216,85.89,228878.0
2020-03-26 09:30:00,89.95,95.7,88.14,95.55,102979.0,87.7733,93.3841,86.0071,93.2377,102979.0
2020-03-26 10:00:00,95.59,97.97,94.03,95.4,86922.0,93.2768,95.5992,91.7545,93.0914,86922.0
2020-03-26 10:30:00,95.4,96.85,94.66,96.52,65420.0,93.0914,94.5063,92.3693,94.1843,65420.0
2020-03-26 11:00:00,96.41,96.76,94.36,96.54,69746.0,94.0769,94.4185,92.0765,94.2038,69746.0
2020-03-26 11:30:00,96.47,97.25,94.02,94.29,95437.0,94.1355,94.8966,91.7448,92.0082,95437.0
2020-03-26 12:00:00,94.48,95.73,91.29,93.47,113576.0,92.1936,93.4134,89.0808,91.2081,113576.0
2020-03-26 12:30:00,93.46,94.3,91.43,92.49,115629.0,91.1983,92.018,89.2174,90.2518,115629.0
2020-03-26 13:00:00,92.62,93.07,87.05,88.45,76642.0,90.3787,90.8178,84.9434,86.3096,76642.0
2020-03-26 13:30:00,88.34,93.0,88.15,92.78,69843.0,86.2022,90.7495,86.0168,90.5348,69843.0
2020-03-26 14:00:00,92.78,93.24,90.0,90.0,49031.0,90.5348,90.9836,87.8221,87.8221,49031.0
2020-03-26 14:30:00,90.29,91.44,88.56,90.8,69060.0,88.105,89.2272,86.4169,88.6027,69060.0
2020-03-26 15:00:00,90.61,90.68,89.16,90.56,54897.0,88.4173,88.4856,87.0024,88.3685,54897.0
2020-03-26 15:30:00,90.56,92.58,90.21,91.84,189128.0,88.3685,90.3396,88.027,89.6175,189128.0
2020-03-27 09:30:00,88.95,89.65,86.22,87.8,71586.0,86.7975,87.4805,84.1335,85.6753,71586.0
2020-03-27 10:00:00,87.64,89.38,87.16,88.69,107253.0,85.5192,87.2171,85.0508,86.5438,107253.0
2020-03-27 10:30:00,89.02,90.98,88.17,90.06,46732.0,86.8658,88.7783,86.0363,87.8806,46732.0
2020-03-27 11:00:00,90.05,91.34,89.55,90.38,34983.0,87.8708,89.1296,87.3829,88.1929,34983.0
2020-03-27 11:30:00,90.55,92.13,90.4,91.1,33550.0,88.3587,89.9005,88.2124,88.8954,33550.0
2020-03-27 12:00:00,91.2,91.74,89.33,90.64,77792.0,88.993,89.5199,87.1683,88.4466,77792.0
2020-03-27 12:30:00,90.63,91.0,90.31,90.72,38511.0,88.4368,88.7979,88.1246,88.5246,38511.0
2020-03-27 13:00:00,90.85,91.0,89.91,90.15,35712.0,88.6515,88.7979,87.7342,87.9684,35712.0
2020-03-27 13:30:00,90.23,91.05,90.18,90.27,63908.0,88.0465,88.8466,87.9977,88.0855,63908.0
2020-03-27 14:00:00,90.42,90.42,89.14,89.29,46267.0,88.2319,88.2319,86.9829,87.1292,46267.0
2020-03-27 14:30:00,89.38,89.75,88.82,89.51,54024.0,87.2171,87.5781,86.6706,87.3439,54024.0
2020-03-27 15:00:00,89.39,90.61,89.08,90.2,73865.0,87.2268,88.4173,86.9243,88.0172,73865.0
2020-03-27 15:30:00,90.19,90.29,88.55,88.9,136724.0,88.0075,88.105,86.4071,86.7487,136724.0
2020-03-30 09:30:00,89.2,92.33,88.68,92.0,113891.0,87.0414,90.0957,86.534,89.7737,113891.0
2020-03-30 10:00:00,92.0,94.24,91.04,93.95,59703.0,89.7737,91.9594,88.8369,91.6765,59703.0
2020-03-30 10:30:00,93.94,95.77,93.62,95.33,106438.0,91.6667,93.4524,91.3545,93.0231,106438.0
2020-03-30 11:00:00,95.34,96.01,95.0,95.36,53763.0,93.0328,93.6866,92.7011,93.0523,53763.0
2020-03-30 11:30:00,95.36,98.0,95.19,97.45,78213.0,93.0523,95.6285,92.8865,95.0918,78213.0
2020-03-30 12:00:00,97.56,98.28,96.83,97.84,47707.0,95.1991,95.9017,94.4868,95.4723,47707.0
2020-03-30 12:30:00,97.81,97.81,96.84,96.97,36265.0,95.4431,95.4431,94.4965,94.6234,36265.0
2020-03-30 13:00:00,96.87,96.89,95.95,96.45,32717.0,94.5258,94.5453,93.6281,94.116,32717.0
2020-03-30 13:30:00,96.35,96.73,95.57,96.26,33033.0,94.0184,94.3892,93.2573,93.9306,33033.0
2020-03-30 14:00:00,96.15,96.15,93.75,95.2,44048.0,93.8232,93.8232,91.4813,92.8962,44048.0
2020-03-30 14:30:00,94.99,98.56,94.99,98.33,56411.0,92.6913,96.1749,92.6913,95.9505,56411.0
2020-03-30 15:00:00,98.34,99.4,97.85,99.3,85778.0,95.9602,96.9946,95.4821,96.897,85778.0
2020-03-30 15:30:00,99.23,100.41,98.63,100.01,210285.0,96.8287,97.9801,96.2432,97.5898,210285.0
2020-03-31 09:30:00,100.73,102.64,97.02,99.23,98286.0,98.2924,100.1562,94.6722,96.8287,98286.0
2020-03-31 10:00:00,99.12,100.05,97.43,98.43,54252.0,96.7214,97.6289,95.0723,96.0481,54252.0
2020-03-31 10:30:00,98.44,100.85,98.13,100.43,197584.0,96.0578,98.4095,95.7553,97.9997,197584.0
2020-03-31 11:00:00,100.56,100.64,97.08,98.16,40026.0,98.1265,98.2046,94.7307,95.7846,40026.0
2020-03-31 11:30:00,98.24,99.43,97.49,99.32,33940.0,95.8627,97.0239,95.1308,96.9165,33940.0
2020-03-31 12:00:00,99.44,99.52,97.59,97.75,31414.0,97.0336,97.1117,95.2284,95.3845,31414.0
2020-03-31 12:30:00,97.98,98.81,97.09,97.3,36924.0,95.6089,96.4189,94.7405,94.9454,36924.0
2020-03-31 13:00:00,97.47,98.12,97.16,97.16,53338.0,95.1113,95.7456,94.8088,94.8088,53338.0
2020-03-31 13:30:00,97.16,97.67,96.29,97.45,56877.0,94.8088,95.3064,93.9598,95.0918,56877.0
2020-03-31 14:00:00,97.45,98.75,97.18,98.63,48702.0,95.0918,96.3603,94.8283,96.2432,48702.0
2020-03-31 14:30:00,98.65,99.05,97.24,97.85,50970.0,96.2627,96.653,94.8869,95.4821,50970.0
2020-03-31 15:00:00,97.78,98.55,97.09,97.66,88280.0,95.4138,96.1651,94.7405,95.2967,88280.0
2020-03-31 15:30:00,97.77,99.57,97.77,99.13,192188.0,95.404,97.1605,95.404,96.7311,192188.0
2020-04-01 09:30:00,93.91,95.78,90.97,91.98,58464.0,91.6374,93.4622,88.7686,89.7541,58464.0
2020-04-01 10:00:00,91.57,92.87,90.03,92.4,63456.0,89.3541,90.6226,87.8513,90.164,63456.0
2020-04-01 10:30:00,92.37,93.96,91.29,91.33,42495.0,90.1347,91.6862,89.0808,89.1199,42495.0
2020-04-01 11:00:00,91.26,92.16,89.5,90.15,40139.0,89.0516,89.9298,87.3342,87.9684,40139.0
2020-04-01 11:30:00,90.06,90.95,89.43,89.44,34863.0,87.8806,88.7491,87.2658,87.2756,34863.0
2020-04-01 12:00:00,89.45,89.75,88.28,88.28,30942.0,87.2854,87.5781,86.1437,86.1437,30942.0
2020-04-01 12:30:00,88.38,88.48,86.92,87.42,53381.0,86.2413,86.3388,84.8166,85.3045,53381.0
2020-04-01 13:00:00,87.46,87.56,86.64,86.83,26609.0,85.3435,85.4411,84.5434,84.7288,26609.0
2020-04-01 13:30:00,86.68,87.96,86.42,87.79,29453.0,84.5824,85.8314,84.3287,85.6655,29453.0
2020-04-01 14:00:00,87.73,88.08,87.43,87.69,17778.0,85.607,85.9485,85.3142,85.568,17778.0
2020-04-01 14:30:00,87.63,87.73,87.14,87.32,30673.0,85.5094,85.607,85.0313,85.2069,30673.0
2020-04-01 15:00:00,87.41,88.0,87.17,87.81,40232.0,85.2947,85.8705,85.0605,85.6851,40232.0
2020-04-01 15:30:00,87.8,88.26,86.97,87.93,213508.0,85.6753,86.1242,84.8654,85.8021,213508.0
2020-04-02 09:30:00,85.43,88.51,85.27,86.16,33887.0,83.3626,86.3681,83.2065,84.075,33887.0
2020-04-02 10:00:00,86.31,90.26,85.96,90.18,27145.0,84.2213,88.0758,83.8798,87.9977,27145.0
2020-04-02 10:30:00,90.57,94.65,90.4,91.77,106422.0,88.3783,92.3595,88.2124,89.5492,106422.0
2020-04-02 11:00:00,91.83,91.99,90.07,90.98,37422.0,89.6078,89.7639,87.8904,88.7783,37422.0
2020-04-02 11:30:00,91.26,92.25,90.76,91.87,44452.0,89.0516,90.0176,88.5637,89.6468,44452.0
2020-04-02 12:00:00,92.0,92.0,90.2,90.37,22478.0,89.7737,89.7737,88.0172,88.1831,22478.0
2020-04-02 12:30:00,90.08,91.29,90.06,91.02,33937.0,87.9001,89.0808,87.8806,88.8174,33937.0
2020-04-02 13:00:00,91.0,91.66,88.76,88.77,28883.0,88.7979,89.4419,86.6121,86.6218,28883.0
2020-04-02 13:30:00,88.77,88.81,86.69,86.92,49477.0,86.6218,86.6609,84.5922,84.8166,49477.0
2020-04-02 14:00:00,86.9,86.96,84.86,85.97,45109.0,84.7971,84.8556,82.8064,83.8896,45109.0
2020-04-02 14:30:00,86.04,86.9,85.39,86.87,37616.0,83.9579,84.7971,83.3236,84.7678,37616.0
2020-04-02 15:00:00,86.89,87.01,86.1,86.75,51420.0,84.7873,84.9044,84.0164,84.6507,51420.0
2020-04-02 15:30:00,86.87,89.0,86.03,88.73,126966.0,84.7678,86.8463,83.9481,86.5828,126966.0
2020-04-03 09:30:00,88.3,89.75,87.87,89.18,34198.0,86.1632,87.5781,85.7436,87.0219,34198.0
2020-04-03 10:00:00,89.45,89.72,87.69,88.2,8420.0,87.2854,87.5488,85.568,86.0656,8420.0
2020-04-03 10:30:00,88.18,88.37,86.52,86.53,16610.0,86.0461,86.2315,84.4263,84.436,16610.0
2020-04-03 11:00:00,86.59,86.73,84.44,85.17,21597.0,84.4946,84.6312,82.3966,83.1089,21597.0
2020-04-03 11:30:00,85.06,86.0,84.23,85.17,20201.0,83.0016,83.9189,82.1917,83.1089,20201.0
2020-04-03 12:00:00,85.33,85.36,83.43,83.59,15672.0,83.2651,83.2943,81.411,81.5672,15672.0
2020-04-03 12:30:00,83.71,84.02,83.28,83.69,15355.0,81.6843,81.9868,81.2647,81.6648,15355.0
2020-04-03 13:00:00,83.34,85.2,83.34,84.58,29546.0,81.3232,83.1382,81.3232,82.5332,29546.0
2020-04-03 13:30:00,84.52,84.72,84.08,84.58,12046.0,82.4747,82.6698,82.0453,82.5332,12046.0
2020-04-03 14:00:00,84.59,84.98,83.95,84.37,14057.0,82.543,82.9235,81.9185,82.3283,14057.0
2020-04-03 14:30:00,84.39,85.02,83.76,84.8,16984.0,82.3478,82.9626,81.7331,82.7479,16984.0
2020-04-03 15:00:00,84.87,85.17,84.24,84.67,19764.0,82.8162,83.1089,82.2014,82.621,19764.0
2020-04-03 15:30:00,84.58,85.86,84.51,85.43,104340.0,82.5332,83.7822,82.4649,83.3626,104340.0
2020-04-06 09:30:00,89.86,92.33,89.34,90.13,39803.0,87.6854,90.0957,87.178,87.9489,39803.0
2020-04-06 10:00:00,90.13,92.74,90.13,91.21,27948.0,87.9489,90.4957,87.9489,89.0028,27948.0
2020-04-06 10:30:00,91.16,92.04,89.77,89.98,19576.0,88.954,89.8127,87.5976,87.8025,19576.0
2020-04-06 11:00:00,89.81,91.15,89.28,90.84,41730.0,87.6367,88.9442,87.1195,88.6417,41730.0
2020-04-06 11:30:00,90.7,92.38,90.59,92.02,17165.0,88.5051,90.1445,88.3978,89.7932,17165.0
2020-04-06 12:00:00,92.23,94.2,91.9,93.93,24428.0,89.9981,91.9204,89.6761,91.657,24428.0
2020-04-06 12:30:00,93.85,94.68,93.42,94.23,23879.0,91.5789,92.3888,91.1593,91.9497,23879.0
2020-04-06 13:00:00,94.34,95.0,94.11,94.8,17642.0,92.057,92.7011,91.8326,92.5059,17642.0
2020-04-06 13:30:00,94.79,96.18,94.69,95.95,103751.0,92.4961,93.8525,92.3986,93.6281,103751.0
2020-04-06 14:00:00,95.87,95.97,94.02,94.46,20763.0,93.55,93.6476,91.7448,92.1741,20763.0
2020-04-06 14:30:00,94.44,94.72,93.93,94.72,20168.0,92.1546,92.4278,91.657,92.4278,20168.0
2020-04-06 15:00:00,94.63,96.29,94.33,95.94,67241.0,92.34,93.9598,92.0473,93.6183,67241.0
2020-04-06 15:30:00,95.91,97.39,95.51,96.59,179091.0,93.589,95.0332,93.1987,94.2526,179091.0
2020-04-07 09:30:00,101.89,102.97,99.54,102.74,46386.0,99.4243,100.4782,97.1312,100.2538,46386.0
2020-04-07 10:00:00,102.8,103.48,100.68,101.7,48872.0,100.3123,100.9758,98.2436,99.2389,48872.0
2020-04-07 10:30:00,101.91,102.81,99.48,100.03,39548.0,99.4438,100.3221,97.0726,97.6093,39548.0
2020-04-07 11:00:00,100.06,102.66,99.71,102.6,26648.0,97.6386,100.1757,97.2971,100.1171,26648.0
2020-04-07 11:30:00,102.39,104.02,101.61,101.75,26847.0,99.9122,101.5028,99.1511,99.2877,26847.0
2020-04-07 12:00:00,101.75,103.68,101.75,103.21,27113.0,99.2877,101.171,99.2877,100.7124,27113.0
2020-04-07 12:30:00,103.21,104.06,103.09,103.61,16359.0,100.7124,101.5418,100.5953,101.1027,16359.0
2020-04-07 13:00:00,103.6,103.61,102.85,103.38,21590.0,101.0929,101.1027,100.3611,100.8783,21590.0
2020-04-07 13:30:00,103.4,103.4,102.08,102.17,13402.0,100.8978,100.8978,99.6097,99.6975,13402.0
2020-04-07 14:00:00,102.29,102.32,100.61,100.62,23107.0,99.8146,99.8439,98.1753,98.1851,23107.0
2020-04-07 14:30:00,100.65,100.66,98.75,99.19,24330.0,98.2143,98.2241,96.3603,96.7897,24330.0
2020-04-07 15:00:00,99.35,100.49,98.23,98.25,21617.0,96.9458,98.0582,95.8529,95.8724,21617.0
2020-04-07 15:30:00,98.25,100.27,97.72,98.4,128797.0,95.8724,97.8435,95.3552,96.0188,128797.0
2020-04-08 09:30:00,99.67,102.28,99.67,101.67,20741.0,97.258,99.8049,97.258,99.2096,20741.0
2020-04-08 10:00:00,101.84,105.62,101.81,105.4,54316.0,99.3755,103.0641,99.3463,102.8494,54316.0
2020-04-08 10:30:00,105.24,106.56,104.17,104.61,60658.0,102.6933,103.9813,101.6491,102.0785,60658.0
2020-04-08 11:00:00,104.39,106.06,103.99,105.33,26472.0,101.8638,103.4934,101.4735,102.7811,26472.0
2020-04-08 11:30:00,105.48,107.48,105.37,106.04,26477.0,102.9274,104.879,102.8201,103.4739,26477.0
2020-04-08 12:00:00,105.76,106.39,104.93,105.43,35920.0,103.2007,103.8154,102.3908,102.8787,35920.0
2020-04-08 12:30:00,105.25,106.0,104.97,105.4,47472.0,102.703,103.4349,102.4298,102.8494,47472.0
2020-04-08 13:00:00,105.33,107.38,105.12,106.78,18751.0,102.7811,104.7815,102.5762,104.196,18751.0
2020-04-08 13:30:00,106.82,108.44,106.3,108.15,29016.0,104.235,105.8158,103.7276,105.5328,29016.0
2020-04-08 14:00:00,108.3,109.5,108.3,109.27,28809.0,105.6792,106.8502,105.6792,106.6257,28809.0
2020-04-08 14:30:00,109.25,110.06,108.69,109.5,48987.0,106.6062,107.3966,106.0598,106.8502,48987.0
2020-04-08 15:00:00,109.36,109.61,108.69,108.86,56527.0,106.7136,106.9575,106.0598,106.2257,56527.0
2020-04-08 15:30:00,108.95,109.25,106.77,107.13,121313.0,106.3135,106.6062,104.1862,104.5375,121313.0
2020-04-09 09:30:00,108.0,110.59,107.75,108.22,67028.0,105.3865,107.9138,105.1425,105.6011,67028.0
2020-04-09 10:00:00,108.38,108.43,105.88,107.95,31492.0,105.7573,105.8061,103.3178,105.3377,31492.0
2020-04-09 10:30:00,107.52,107.88,105.83,105.83,18087.0,104.9181,105.2694,103.269,103.269,18087.0
2020-04-09 11:00:00,105.72,106.66,105.15,106.66,26519.0,103.1616,104.0789,102.6054,104.0789,26519.0
2020-04-09 11:30:00,106.54,106.72,105.56,105.7,16345.0,103.9618,104.1374,103.0055,103.1421,16345.0
2020-04-09 12:00:00,105.71,105.93,104.37,105.0,26936.0,103.1519,103.3666,101.8443,102.4591,26936.0
2020-04-09 12:30:00,105.07,106.04,104.62,105.77,19537.0,102.5274,103.4739,102.0883,103.2104,19537.0
2020-04-09 13:00:00,105.88,107.05,105.77,107.05,18409.0,103.3178,104.4595,103.2104,104.4595,18409.0
2020-04-09 13:30:00,107.05,107.5,106.01,106.13,19871.0,104.4595,104.8986,103.4446,103.5617,19871.0
2020-04-09 14:00:00,106.11,106.16,104.26,104.7,30945.0,103.5422,103.591,101.737,102.1663,30945.0
2020-04-09 14:30:00,104.76,105.3,103.47,104.02,50135.0,102.2249,102.7518,100.9661,101.5028,50135.0
2020-04-09 15:00:00,104.06,104.62,103.73,104.39,44431.0,101.5418,102.0883,101.2198,101.8638,44431.0
2020-04-09 15:30:00,104.47,104.97,103.85,104.33,111589.0,101.9419,102.4298,101.3369,101.8053,111589.0
2020-04-13 09:30:00,103.38,104.12,100.27,100.77,23724.0,100.8783,101.6004,97.8435,98.3314,23724.0
2020-04-13 10:00:00,100.78,101.18,98.41,99.48,23317.0,98.3412,98.7315,96.0285,97.0726,23317.0
2020-04-13 10:30:00,99.55,99.93,98.9,99.48,17531.0,97.1409,97.5118,96.5067,97.0726,17531.0
2020-04-13 11:00:00,99.19,99.92,98.62,99.92,9832.0,96.7897,97.502,96.2335,97.502,9832.0
2020-04-13 11:30:00,99.81,100.72,99.37,100.7,11408.0,97.3947,98.2826,96.9653,98.2631,11408.0
2020-04-13 12:00:00,100.6,101.42,100.43,100.43,20216.0,98.1655,98.9657,97.9997,97.9997,20216.0
2020-04-13 12:30:00,100.28,100.49,99.57,99.8,8350.0,97.8533,98.0582,97.1605,97.3849,8350.0
2020-04-13 13:00:00,99.96,99.96,98.91,99.16,10437.0,97.541,97.541,96.5164,96.7604,10437.0
2020-04-13 13:30:00,99.02,99.9,99.01,99.61,8602.0,96.6238,97.4825,96.614,97.1995,8602.0
2020-04-13 14:00:00,99.81,99.99,99.0,99.05,7124.0,97.3947,97.5703,96.6043,96.653,7124.0
2020-04-13 14:30:00,99.43,99.85,98.83,99.82,10573.0,97.0239,97.4337,96.4384,97.4044,10573.0
2020-04-13 15:00:00,99.76,100.2,99.28,100.1,16002.0,97.3459,97.7752,96.8775,97.6776,16002.0
2020-04-13 15:30:00,100.13,101.11,99.99,100.62,56094.0,97.7069,98.6632,97.5703,98.1851,56094.0
2020-04-14 09:30:00,103.0,104.86,102.49,104.33,41593.0,100.5075,102.3225,100.0098,101.8053,41593.0
2020-04-14 10:00:00,104.25,105.62,103.9,104.71,15452.0,101.7272,103.0641,101.3857,102.1761,15452.0
2020-04-14 10:30:00,104.59,105.82,103.78,103.83,21245.0,102.059,103.2592,101.2686,101.3174,21245.0
2020-04-14 11:00:00,103.83,104.09,103.1,103.63,24262.0,101.3174,101.5711,100.605,101.1222,24262.0
2020-04-14 11:30:00,103.7,104.14,103.58,103.59,11604.0,101.1905,101.6199,101.0734,101.0832,11604.0
2020-04-14 12:00:00,103.69,104.96,103.69,104.6,8279.0,101.1808,102.42,101.1808,102.0687,8279.0
2020-04-14 12:30:00,104.58,104.84,104.12,104.5,11315.0,102.0492,102.3029,101.6004,101.9712,11315.0
2020-04-14 13:00:00,104.37,105.36,104.37,105.36,13134.0,101.8443,102.8104,101.8443,102.8104,13134.0
2020-04-14 13:30:00,105.37,106.68,105.36,106.52,9627.0,102.8201,104.0984,102.8104,103.9423,9627.0
2020-04-14 14:00:00,106.29,106.72,106.0,106.62,13604.0,103.7178,104.1374,103.4349,104.0399,13604.0
2020-04-14 14:30:00,106.64,107.21,106.11,107.0,33948.0,104.0594,104.6156,103.5422,104.4107,33948.0
2020-04-14 15:00:00,107.21,107.41,106.46,106.84,27515.0,104.6156,104.8107,103.8837,104.2545,27515.0
2020-04-14 15:30:00,106.88,107.71,106.77,107.57,84971.0,104.2936,105.1035,104.1862,104.9669,84971.0
2020-04-15 09:30:00,102.32,104.7,101.85,104.0,37075.0,99.8439,102.1663,99.3853,101.4833,37075.0
2020-04-15 10:00:00,103.97,103.97,102.29,102.36,17480.0,101.454,101.454,99.8146,99.8829,17480.0
2020-04-15 10:30:00,102.46,103.3,102.37,102.72,22970.0,99.9805,100.8002,99.8927,100.2342,22970.0
2020-04-15 11:00:00,102.75,102.83,101.74,102.36,19681.0,100.2635,100.3416,99.278,99.8829,19681.0
2020-04-15 11:30:00,102.37,102.85,101.9,102.36,10602.0,99.8927,100.3611,99.4341,99.8829,10602.0
2020-04-15 12:00:00,102.27,102.47,101.47,101.8,19311.0,99.7951,99.9903,99.0145,99.3365,19311.0
2020-04-15 12:30:00,101.71,102.12,101.5,101.82,9838.0,99.2487,99.6488,99.0438,99.356,9838.0
2020-04-15 13:00:00,102.06,102.6,101.83,102.22,16060.0,99.5902,100.1171,99.3658,99.7463,16060.0
2020-04-15 13:30:00,102.11,102.18,101.51,101.91,14255.0,99.639,99.7073,99.0535,99.4438,14255.0
2020-04-15 14:00:00,102.16,103.84,102.03,103.84,19599.0,99.6878,101.3271,99.5609,101.3271,19599.0
2020-04-15 14:30:00,103.83,104.33,103.35,103.83,13260.0,101.3174,101.8053,100.849,101.3174,13260.0
2020-04-15 15:00:00,103.84,104.06,103.13,103.27,24917.0,101.3271,101.5418,100.6343,100.7709,24917.0
2020-04-15 15:30:00,103.28,103.96,102.58,103.08,80159.0,100.7807,101.4442,100.0976,100.5855,80159.0
2020-04-16 09:30:00,103.11,103.89,98.99,99.42,21580.0,100.6148,101.3759,96.5945,97.0141,21580.0
2020-04-16 10:00:00,99.56,100.95,99.48,100.85,19626.0,97.1507,98.5071,97.0726,98.4095,19626.0
2020-04-16 10:30:00,100.74,101.6,100.52,101.42,13129.0,98.3022,99.1413,98.0875,98.9657,13129.0
2020-04-16 11:00:00,101.23,102.03,101.21,101.22,12575.0,98.7803,99.5609,98.7608,98.7705,12575.0
2020-04-16 11:30:00,101.14,101.76,100.75,101.62,7209.0,98.6925,99.2975,98.3119,99.1609,7209.0
2020-04-16 12:00:00,101.68,101.72,100.04,100.36,11380.0,99.2194,99.2584,97.6191,97.9313,11380.0
2020-04-16 12:30:00,100.36,100.36,99.69,99.94,9394.0,97.9313,97.9313,97.2776,97.5215,9394.0
2020-04-16 13:00:00,100.06,100.78,100.02,100.67,9262.0,97.6386,98.3412,97.5996,98.2338,9262.0
2020-04-16 13:30:00,100.6,101.39,100.53,100.89,8098.0,98.1655,98.9364,98.0972,98.4485,8098.0
2020-04-16 14:00:00,100.86,101.86,100.74,101.57,6315.0,98.4192,99.395,98.3022,99.1121,6315.0
2020-04-16 14:30:00,101.5,102.58,101.37,102.18,25799.0,99.0438,100.0976,98.9169,99.7073,25799.0
2020-04-16 15:00:00,102.12,102.24,101.56,102.01,20109.0,99.6488,99.7659,99.1023,99.5414,20109.0
2020-04-16 15:30:00,102.15,102.3,101.68,101.79,81633.0,99.678,99.8244,99.2194,99.3267,81633.0
2020-04-17 09:30:00,105.4,107.64,104.57,106.73,41816.0,102.8494,105.0352,102.0395,104.1472,41816.0
2020-04-17 10:00:00,106.63,106.95,105.1,105.35,16573.0,104.0496,104.3619,102.5566,102.8006,16573.0
2020-04-17 10:30:00,105.18,105.7,104.7,105.32,12459.0,102.6347,103.1421,102.1663,102.7713,12459.0
2020-04-17 11:00:00,105.24,105.66,104.92,105.03,10308.0,102.6933,103.1031,102.381,102.4883,10308.0
2020-04-17 11:30:00,105.33,105.99,105.13,105.62,7327.0,102.7811,103.4251,102.5859,103.0641,7327.0
2020-04-17 12:00:00,105.66,106.57,105.4,106.47,19431.0,103.1031,103.9911,102.8494,103.8935,19431.0
2020-04-17 12:30:00,106.38,107.21,106.37,106.83,12331.0,103.8057,104.6156,103.7959,104.2448,12331.0
2020-04-17 13:00:00,106.79,108.05,106.7,108.03,24261.0,104.2057,105.4353,104.1179,105.4157,24261.0
2020-04-17 13:30:00,107.98,108.47,107.46,107.89,31615.0,105.3669,105.8451,104.8595,105.2791,31615.0
2020-04-17 14:00:00,107.93,107.93,106.72,106.87,13872.0,105.3182,105.3182,104.1374,104.2838,13872.0
2020-04-17 14:30:00,107.02,107.61,106.96,107.34,16577.0,104.4302,105.0059,104.3716,104.7424,16577.0
2020-04-17 15:00:00,107.32,107.47,106.91,107.43,11246.0,104.7229,104.8693,104.3228,104.8303,11246.0
2020-04-17 15:30:00,107.38,108.34,107.38,107.83,68142.0,104.7815,105.7182,104.7815,105.2206,68142.0
2020-04-20 09:30:00,105.05,105.82,103.28,104.83,31260.0,102.5079,103.2592,100.7807,102.2932,31260.0
2020-04-20 10:00:00,105.0,105.08,103.87,104.04,17693.0,102.4591,102.5371,101.3564,101.5223,17693.0
2020-04-20 10:30:00,104.02,105.16,104.02,104.45,30432.0,101.5028,102.6152,101.5028,101.9224,30432.0
2020-04-20 11:00:00,104.17,105.01,104.17,104.45,13684.0,101.6491,102.4688,101.6491,101.9224,13684.0
2020-04-20 11:30:00,104.51,105.78,104.3,105.33,25073.0,101.9809,103.2202,101.776,102.7811,25073.0
2020-04-20 12:00:00,105.44,105.79,105.13,105.42,41528.0,102.8884,103.2299,102.5859,102.8689,41528.0
2020-04-20 12:30:00,105.32,106.17,105.32,105.72,24363.0,102.7713,103.6007,102.7713,103.1616,24363.0
2020-04-20 13:00:00,105.71,105.79,104.24,104.51,18536.0,103.1519,103.2299,101.7175,101.9809,18536.0
2020-04-20 13:30:00,104.23,104.54,103.73,104.04,17285.0,101.7077,102.0102,101.2198,101.5223,17285.0
2020-04-20 14:00:00,104.1,104.65,103.6,103.6,24090.0,101.5808,102.1175,101.0929,101.0929,24090.0
2020-04-20 14:30:00,103.76,104.14,102.44,102.66,19176.0,101.2491,101.6199,99.961,100.1757,19176.0
2020-04-20 15:00:00,102.6,103.29,102.6,103.05,20056.0,100.1171,100.7904,100.1171,100.5563,20056.0
2020-04-20 15:30:00,103.07,103.36,102.26,102.47,133838.0,100.5758,100.8588,99.7854,99.9903,133838.0
2020-04-21 09:30:00,99.3,101.01,98.44,100.81,27687.0,96.897,98.5656,96.0578,98.3705,27687.0
2020-04-21 10:00:00,100.49,101.45,98.76,101.45,31580.0,98.0582,98.995,96.3701,98.995,31580.0
2020-04-21 10:30:00,101.66,103.31,100.02,100.27,39704.0,99.1999,100.81,97.5996,97.8435,39704.0
2020-04-21 11:00:00,100.19,100.69,99.0,99.14,21691.0,97.7655,98.2534,96.6043,96.7409,21691.0
2020-04-21 11:30:00,99.31,99.76,98.87,99.75,16373.0,96.9068,97.3459,96.4774,97.3361,16373.0
2020-04-21 12:00:00,99.58,99.72,98.68,98.99,11033.0,97.1702,97.3068,96.292,96.5945,11033.0
2020-04-21 12:30:00,98.84,99.49,98.3,99.16,14742.0,96.4481,97.0824,95.9212,96.7604,14742.0
2020-04-21 13:00:00,99.16,99.74,98.55,99.58,11136.0,96.7604,97.3264,96.1651,97.1702,11136.0
2020-04-21 13:30:00,99.76,100.3,98.49,98.71,18256.0,97.3459,97.8728,96.1066,96.3213,18256.0
2020-04-21 14:00:00,98.52,99.35,98.31,98.96,18195.0,96.1359,96.9458,95.931,96.5652,18195.0
2020-04-21 14:30:00,98.62,98.85,97.75,98.1,31577.0,96.2335,96.4579,95.3845,95.726,31577.0
2020-04-21 15:00:00,98.58,98.74,97.91,98.02,28152.0,96.1944,96.3506,95.5406,95.648,28152.0
2020-04-21 15:30:00,98.12,98.79,97.56,97.91,128360.0,95.7456,96.3993,95.1991,95.5406,128360.0
2020-04-22 09:30:00,100.32,101.04,99.44,100.14,25062.0,97.8923,98.5949,97.0336,97.7167,25062.0
2020-04-22 10:00:00,100.14,101.99,99.67,101.62,19294.0,97.7167,99.5219,97.258,99.1609,19294.0
2020-04-22 10:30:00,101.59,102.05,99.95,100.24,13117.0,99.1316,99.5805,97.5313,97.8143,13117.0
2020-04-22 11:00:00,100.2,101.12,100.2,100.7,8700.0,97.7752,98.673,97.7752,98.2631,8700.0
2020-04-22 11:30:00,100.81,101.39,100.72,101.34,13738.0,98.3705,98.9364,98.2826,98.8876,13738.0
2020-04-22 12:00:00,101.33,101.83,101.25,101.63,19863.0,98.8779,99.3658,98.7998,99.1706,19863.0
2020-04-22 12:30:00,101.62,101.82,101.01,101.28,15039.0,99.1609,99.356,98.5656,98.8291,15039.0
2020-04-22 13:00:00,101.23,101.28,100.39,100.63,11159.0,98.7803,98.8291,97.9606,98.1948,11159.0
2020-04-22 13:30:00,100.69,100.89,100.3,100.3,16672.0,98.2534,98.4485,97.8728,97.8728,16672.0
2020-04-22 14:00:00,100.25,100.43,99.79,100.05,8412.0,97.824,97.9997,97.3751,97.6289,8412.0
2020-04-22 14:30:00,100.12,100.48,99.97,100.09,20719.0,97.6972,98.0484,97.5508,97.6679,20719.0
2020-04-22 15:00:00,99.97,100.07,99.7,99.83,16699.0,97.5508,97.6484,97.2873,97.4142,16699.0
2020-04-22 15:30:00,99.81,99.97,97.99,98.21,195590.0,97.3947,97.5508,95.6187,95.8334,195590.0
2020-04-23 09:30:00,99.01,101.45,98.0,100.98,48304.0,96.614,98.995,95.6285,98.5363,48304.0
2020-04-23 10:00:00,101.0,101.73,100.24,101.15,16200.0,98.5559,99.2682,97.8143,98.7022,16200.0
2020-04-23 10:30:00,101.37,103.27,101.1,102.32,18716.0,98.9169,100.7709,98.6534,99.8439,18716.0
2020-04-23 11:00:00,102.16,102.39,101.7,101.98,20907.0,99.6878,99.9122,99.2389,99.5121,20907.0
2020-04-23 11:30:00,101.84,101.87,101.0,101.38,10804.0,99.3755,99.4048,98.5559,98.9267,10804.0
2020-04-23 12:00:00,101.32,102.73,101.25,102.65,16612.0,98.8681,100.244,98.7998,100.1659,16612.0
2020-04-23 12:30:00,102.52,102.53,100.51,101.39,19753.0,100.0391,100.0488,98.0777,98.9364,19753.0
2020-04-23 13:00:00,101.41,101.76,100.82,101.29,11998.0,98.9559,99.2975,98.3802,98.8388,11998.0
2020-04-23 13:30:00,101.23,101.8,100.83,101.26,11815.0,98.7803,99.3365,98.39,98.8096,11815.0
2020-04-23 14:00:00,101.37,101.38,100.15,100.94,10740.0,98.9169,98.9267,97.7264,98.4973,10740.0
2020-04-23 14:30:00,101.13,101.55,100.71,101.26,13901.0,98.6827,99.0926,98.2729,98.8096,13901.0
2020-04-23 15:00:00,101.33,101.65,100.64,101.2,25579.0,98.8779,99.1901,98.2046,98.751,25579.0
2020-04-23 15:30:00,101.02,101.61,100.63,101.2,80541.0,98.5754,99.1511,98.1948,98.751,80541.0
2020-04-24 09:30:00,102.03,103.0,100.73,101.01,18913.0,99.5609,100.5075,98.2924,98.5656,18913.0
2020-04-24 10:00:00,101.13,101.26,100.04,100.11,10939.0,98.6827,98.8096,97.6191,97.6874,10939.0
2020-04-24 10:30:00,100.1,100.77,99.83,100.5,19752.0,97.6776,98.3314,97.4142,98.068,19752.0
2020-04-24 11:00:00,100.43,100.51,99.69,100.06,16560.0,97.9997,98.0777,97.2776,97.6386,16560.0
2020-04-24 11:30:00,100.07,100.54,100.04,100.1,5920.0,97.6484,98.107,97.6191,97.6776,5920.0
2020-04-24 12:00:00,100.2,100.2,99.45,99.57,12181.0,97.7752,97.7752,97.0434,97.1605,12181.0
2020-04-24 12:30:00,99.59,100.09,99.54,99.78,8975.0,97.18,97.6679,97.1312,97.3654,8975.0
2020-04-24 13:00:00,99.65,100.08,99.44,100.08,10074.0,97.2385,97.6581,97.0336,97.6581,10074.0
2020-04-24 13:30:00,100.15,101.06,100.02,101.02,12277.0,97.7264,98.6144,97.5996,98.5754,12277.0
2020-04-24 14:00:00,101.09,101.23,100.87,101.12,11722.0,98.6437,98.7803,98.429,98.673,11722.0
2020-04-24 14:30:00,101.07,101.94,101.07,101.79,17854.0,98.6242,99.4731,98.6242,99.3267,17854.0
2020-04-24 15:00:00,101.91,102.54,101.77,102.53,16170.0,99.4438,100.0586,99.3072,100.0488,16170.0
2020-04-24 15:30:00,102.42,102.81,101.45,101.51,59436.0,99.9415,100.3221,98.995,99.0535,59436.0
2020-04-27 09:30:00,103.15,105.2,102.72,104.07,27947.0,100.6538,102.6542,100.2342,101.5516,27947.0
2020-04-27 10:00:00,103.89,104.68,103.3,104.26,16569.0,101.3759,102.1468,100.8002,101.737,16569.0
2020-04-27 10:30:00,104.31,106.1,103.81,105.9,65849.0,101.7858,103.5324,101.2979,103.3373,65849.0
2020-04-27 11:00:00,106.01,106.01,104.98,105.61,65775.0,103.4446,103.4446,102.4395,103.0543,65775.0
2020-04-27 11:30:00,105.26,105.99,104.98,105.99,47704.0,102.7128,103.4251,102.4395,103.4251,47704.0
2020-04-27 12:00:00,105.96,106.33,105.7,106.18,40412.0,103.3958,103.7569,103.1421,103.6105,40412.0
2020-04-27 12:30:00,106.23,106.43,105.64,105.84,29106.0,103.6593,103.8545,103.0836,103.2787,29106.0
2020-04-27 13:00:00,105.72,105.86,104.96,105.19,8123.0,103.1616,103.2983,102.42,102.6445,8123.0
2020-04-27 13:30:00,105.17,105.31,104.11,104.25,17013.0,102.6249,102.7616,101.5906,101.7272,17013.0
2020-04-27 14:00:00,104.31,105.04,104.31,105.04,13866.0,101.7858,102.4981,101.7858,102.4981,13866.0
2020-04-27 14:30:00,105.0,105.4,104.73,105.13,14156.0,102.4591,102.8494,102.1956,102.5859,14156.0
2020-04-27 15:00:00,105.13,105.42,104.88,104.99,16954.0,102.5859,102.8689,102.342,102.4493,16954.0
2020-04-27 15:30:00,105.12,105.57,104.94,105.28,68394.0,102.5762,103.0153,102.4005,102.7323,68394.0
2020-04-28 09:30:00,103.38,107.53,101.63,105.72,92514.0,100.8783,104.9278,99.1706,103.1616,92514.0
2020-04-28 10:00:00,105.94,107.36,104.8,106.38,55775.0,103.3763,104.762,102.2639,103.8057,55775.0
2020-04-28 10:30:00,106.49,108.43,106.16,107.23,148996.0,103.913,105.8061,103.591,104.6351,148996.0
2020-04-28 11:00:00,107.1,107.92,106.52,107.09,57750.0,104.5082,105.3084,103.9423,104.4985,57750.0
2020-04-28 11:30:00,107.17,107.97,106.92,107.65,25195.0,104.5766,105.3572,104.3326,105.0449,25195.0
2020-04-28 12:00:00,107.73,108.3,107.34,107.85,26672.0,105.123,105.6792,104.7424,105.2401,26672.0
2020-04-28 12:30:00,107.95,108.27,107.56,107.89,51142.0,105.3377,105.6499,104.9571,105.2791,51142.0
2020-04-28 13:00:00,107.93,107.93,106.24,106.25,69477.0,105.3182,105.3182,103.6691,103.6788,69477.0
2020-04-28 13:30:00,106.1,106.34,105.42,105.63,35283.0,103.5324,103.7666,102.8689,103.0738,35283.0
2020-04-28 14:00:00,105.61,107.09,105.52,106.47,41907.0,103.0543,104.4985,102.9665,103.8935,41907.0
2020-04-28 14:30:00,106.47,106.47,105.8,106.18,36459.0,103.8935,103.8935,103.2397,103.6105,36459.0
2020-04-28 15:00:00,106.2,107.15,105.89,106.86,107958.0,103.63,104.557,103.3275,104.2741,107958.0
2020-04-28 15:30:00,106.79,107.04,105.32,105.62,155428.0,104.2057,104.4497,102.7713,103.0641,155428.0
2020-04-29 09:30:00,106.39,108.33,105.98,108.1,22441.0,103.8154,105.7085,103.4153,105.484,22441.0
2020-04-29 10:00:00,108.25,112.95,108.23,112.69,75069.0,105.6304,110.2167,105.6109,109.963,75069.0
2020-04-29 10:30:00,112.9,113.52,112.17,112.69,31249.0,110.1679,110.7729,109.4556,109.963,31249.0
2020-04-29 11:00:00,112.56,112.92,111.72,112.03,19475.0,109.8361,110.1874,109.0164,109.3189,19475.0
2020-04-29 11:30:00,112.02,112.18,110.23,110.93,17632.0,109.3092,109.4653,107.5625,108.2456,17632.0
2020-04-29 12:00:00,110.93,111.75,110.83,110.87,11788.0,108.2456,109.0457,108.148,108.187,11788.0
2020-04-29 12:30:00,111.0,112.51,110.9,112.51,11436.0,108.3139,109.7873,108.2163,109.7873,11436.0
2020-04-29 13:00:00,112.59,113.06,112.41,112.63,16838.0,109.8654,110.324,109.6897,109.9044,16838.0
2020-04-29 13:30:00,112.64,112.7,112.42,112.59,18051.0,109.9142,109.9727,109.6995,109.8654,18051.0
2020-04-29 14:00:00,112.62,112.75,111.77,112.53,26523.0,109.8947,110.0215,109.0652,109.8068,26523.0
2020-04-29 14:30:00,112.4,112.57,111.88,112.39,20928.0,109.68,109.8459,109.1726,109.6702,20928.0
2020-04-29 15:00:00,112.39,112.45,110.89,111.05,77613.0,109.6702,109.7288,108.2065,108.3627,77613.0
2020-04-29 15:30:00,111.06,111.29,110.19,110.71,104894.0,108.3724,108.5968,107.5235,108.0309,104894.0
2020-04-30 09:30:00,107.77,108.58,105.86,106.54,25459.0,105.162,105.9524,103.2983,103.9618,25459.0
2020-04-30 10:00:00,106.49,107.39,105.87,107.37,42044.0,103.913,104.7912,103.308,104.7717,42044.0
2020-04-30 10:30:00,107.36,108.33,107.35,107.52,15034.0,104.762,105.7085,104.7522,104.9181,15034.0
2020-04-30 11:00:00,107.48,107.97,107.18,107.82,20825.0,104.879,105.3572,104.5863,105.2108,20825.0
2020-04-30 11:30:00,107.81,108.9,107.55,107.56,77160.0,105.2011,106.2647,104.9474,104.9571,77160.0
2020-04-30 12:00:00,107.5,108.3,107.0,107.43,45627.0,104.8986,105.6792,104.4107,104.8303,45627.0
2020-04-30 12:30:00,107.51,107.51,106.62,107.31,24135.0,104.9083,104.9083,104.0399,104.7132,24135.0
2020-04-30 13:00:00,107.27,107.33,106.65,106.77,41702.0,104.6741,104.7327,104.0691,104.1862,41702.0
2020-04-30 13:30:00,106.79,106.79,106.0,106.16,22933.0,104.2057,104.2057,103.4349,103.591,22933.0
2020-04-30 14:00:00,106.12,106.85,106.0,106.09,52798.0,103.552,104.2643,103.4349,103.5227,52798.0
2020-04-30 14:30:00,106.21,106.55,105.91,106.3,44282.0,103.6398,103.9716,103.347,103.7276,44282.0
2020-04-30 15:00:00,106.25,106.76,106.14,106.41,20004.0,103.6788,104.1765,103.5715,103.8349,20004.0
2020-04-30 15:30:00,106.38,106.54,105.58,105.69,91395.0,103.8057,103.9618,103.025,103.1324,91395.0
2020-05-01 09:30:00,102.98,103.66,101.45,102.06,36660.0,100.4879,101.1515,98.995,99.5902,36660.0
2020-05-01 10:00:00,101.89,102.61,100.34,101.36,26893.0,99.4243,100.1269,97.9118,98.9071,26893.0
2020-05-01 10:30:00,101.55,102.89,101.27,101.36,39583.0,99.0926,100.4001,98.8193,98.9071,39583.0
2020-05-01 11:00:00,101.31,101.4,99.41,99.72,62328.0,98.8584,98.9462,97.0043,97.3068,62328.0
2020-05-01 11:30:00,99.51,100.06,98.14,98.8,13731.0,97.1019,97.6386,95.7651,96.4091,13731.0
2020-05-01 12:00:00,98.8,99.14,98.06,98.06,18406.0,96.4091,96.7409,95.687,95.687,18406.0
2020-05-01 12:30:00,98.0,98.73,97.67,97.94,22698.0,95.6285,96.3408,95.3064,95.5699,22698.0
2020-05-01 13:00:00,98.06,98.27,97.6,98.02,27994.0,95.687,95.8919,95.2381,95.648,27994.0
2020-05-01 13:30:00,97.98,98.68,97.98,98.25,63443.0,95.6089,96.292,95.6089,95.8724,63443.0
2020-05-01 14:00:00,98.25,99.45,98.19,98.99,56946.0,95.8724,97.0434,95.8139,96.5945,56946.0
2020-05-01 14:30:00,98.94,99.14,98.53,98.74,28101.0,96.5457,96.7409,96.1456,96.3506,28101.0
2020-05-01 15:00:00,98.76,99.07,98.09,98.09,45734.0,96.3701,96.6726,95.7163,95.7163,45734.0
2020-05-01 15:30:00,98.21,99.47,98.0,99.15,91047.0,95.8334,97.0629,95.6285,96.7506,91047.0
2020-05-04 09:30:00,97.71,98.56,95.63,98.28,86866.0,95.3455,96.1749,93.3158,95.9017,86866.0
2020-05-04 10:00:00,98.2,99.14,97.74,98.31,59631.0,95.8236,96.7409,95.3748,95.931,59631.0
2020-05-04 10:30:00,98.34,98.88,97.69,98.18,73604.0,95.9602,96.4872,95.326,95.8041,73604.0
2020-05-04 11:00:00,98.19,98.19,97.3,97.83,68904.0,95.8139,95.8139,94.9454,95.4626,68904.0
2020-05-04 11:30:00,97.85,98.17,97.62,97.91,40200.0,95.4821,95.7943,95.2577,95.5406,40200.0
2020-05-04 12:00:00,97.93,98.67,97.86,98.67,13596.0,95.5602,96.2822,95.4918,96.2822,13596.0
2020-05-04 12:30:00,98.7,98.81,97.49,97.52,10715.0,96.3115,96.4189,95.1308,95.1601,10715.0
2020-05-04 13:00:00,97.54,98.03,97.36,97.95,28423.0,95.1796,95.6577,95.0039,95.5797,28423.0
2020-05-04 13:30:00,97.98,98.0,97.42,97.61,17414.0,95.6089,95.6285,95.0625,95.2479,17414.0
2020-05-04 14:00:00,97.57,98.22,97.57,97.76,21565.0,95.2089,95.8431,95.2089,95.3943,21565.0
2020-05-04 14:30:00,97.69,98.21,97.48,98.07,34080.0,95.326,95.8334,95.121,95.6968,34080.0
2020-05-04 15:00:00,98.06,98.5,97.96,98.5,20066.0,95.687,96.1164,95.5894,96.1164,20066.0
2020-05-04 15:30:00,98.56,99.05,98.19,98.46,72274.0,96.1749,96.653,95.8139,96.0773,72274.0
2020-05-05 09:30:00,100.3,103.81,100.3,103.61,37154.0,97.8728,101.2979,97.8728,101.1027,37154.0
2020-05-05 10:00:00,103.53,104.48,102.7,102.86,14395.0,101.0246,101.9516,100.2147,100.3708,14395.0
2020-05-05 10:30:00,102.66,103.03,102.07,102.33,58868.0,100.1757,100.5367,99.6,99.8537,58868.0
2020-05-05 11:00:00,102.24,103.23,102.24,103.23,13468.0,99.7659,100.7319,99.7659,100.7319,13468.0
2020-05-05 11:30:00,103.35,103.66,103.01,103.64,8368.0,100.849,101.1515,100.5172,101.132,8368.0
2020-05-05 12:00:00,103.65,104.11,103.24,104.01,16431.0,101.1417,101.5906,100.7417,101.493,16431.0
2020-05-05 12:30:00,104.0,104.0,103.29,103.45,16523.0,101.4833,101.4833,100.7904,100.9466,16523.0
2020-05-05 13:00:00,103.5,103.94,103.3,103.48,14500.0,100.9954,101.4247,100.8002,100.9758,14500.0
2020-05-05 13:30:00,103.68,103.82,103.33,103.33,8630.0,101.171,101.3076,100.8295,100.8295,8630.0
2020-05-05 14:00:00,103.27,103.9,103.22,103.7,44362.0,100.7709,101.3857,100.7221,101.1905,44362.0
2020-05-05 14:30:00,103.7,103.73,103.23,103.71,12792.0,101.1905,101.2198,100.7319,101.2003,12792.0
2020-05-05 15:00:00,103.7,103.81,102.48,102.54,17555.0,101.1905,101.2979,100.0,100.0586,17555.0
2020-05-05 15:30:00,102.58,102.65,101.64,101.89,52044.0,100.0976,100.1659,99.1804,99.4243,52044.0
2020-05-06 09:30:00,102.18,102.55,99.1,99.26,16663.0,99.7073,100.0684,96.7018,96.858,16663.0
2020-05-06 10:00:00,99.83,99.83,97.84,98.45,16030.0,97.4142,97.4142,95.4723,96.0676,16030.0
2020-05-06 10:30:00,98.45,99.23,98.2,98.63,17438.0,96.0676,96.8287,95.8236,96.2432,17438.0
2020-05-06 11:00:00,98.69,98.69,96.72,97.21,25541.0,96.3018,96.3018,94.3794,94.8576,25541.0
2020-05-06 11:30:00,97.23,97.41,96.57,96.8,23431.0,94.8771,95.0527,94.2331,94.4575,23431.0
2020-05-06 12:00:00,96.87,97.2,96.57,96.98,51256.0,94.5258,94.8478,94.2331,94.6331,51256.0
2020-05-06 12:30:00,97.09,97.36,96.97,96.97,19862.0,94.7405,95.0039,94.6234,94.6234,19862.0
2020-05-06 13:00:00,96.89,97.23,96.89,97.06,14824.0,94.5453,94.8771,94.5453,94.7112,14824.0
2020-05-06 13:30:00,97.04,97.48,96.96,97.4,8966.0,94.6917,95.121,94.6136,95.043,8966.0
2020-05-06 14:00:00,97.29,97.3,96.86,97.05,39451.0,94.9356,94.9454,94.516,94.7014,39451.0
2020-05-06 14:30:00,97.04,97.55,96.98,97.17,13554.0,94.6917,95.1893,94.6331,94.8185,13554.0
2020-05-06 15:00:00,97.26,97.52,96.96,97.06,37875.0,94.9064,95.1601,94.6136,94.7112,37875.0
2020-05-06 15:30:00,97.06,97.07,95.28,95.64,163605.0,94.7112,94.721,92.9743,93.3256,163605.0
2020-05-07 09:30:00,97.09,99.7,97.01,99.1,57474.0,94.7405,97.2873,94.6624,96.7018,57474.0
2020-05-07 10:00:00,98.95,99.66,98.6,99.48,15821.0,96.5555,97.2483,96.2139,97.0726,15821.0
2020-05-07 10:30:00,99.45,100.0,98.37,98.48,17068.0,97.0434,97.5801,95.9895,96.0968,17068.0
2020-05-07 11:00:00,98.5,98.5,97.6,98.12,17074.0,96.1164,96.1164,95.2381,95.7456,17074.0
2020-05-07 11:30:00,98.11,98.82,98.04,98.54,12279.0,95.7358,96.4286,95.6675,96.1554,12279.0
2020-05-07 12:00:00,98.61,98.76,98.06,98.09,9305.0,96.2237,96.3701,95.687,95.7163,9305.0
2020-05-07 12:30:00,98.09,98.11,97.18,97.48,10941.0,95.7163,95.7358,94.8283,95.121,10941.0
2020-05-07 13:00:00,97.5,97.99,97.41,97.56,11569.0,95.1406,95.6187,95.0527,95.1991,11569.0
2020-05-07 13:30:00,97.53,97.74,97.27,97.42,10562.0,95.1698,95.3748,94.9161,95.0625,10562.0
2020-05-07 14:00:00,97.42,97.51,97.03,97.4,11828.0,95.0625,95.1503,94.6819,95.043,11828.0
2020-05-07 14:30:00,97.46,97.53,96.8,96.98,8411.0,95.1015,95.1698,94.4575,94.6331,8411.0
2020-05-07 15:00:00,96.98,97.01,96.4,96.63,16291.0,94.6331,94.6624,94.0672,94.2916,16291.0
2020-05-07 15:30:00,96.62,96.88,96.31,96.58,59934.0,94.2819,94.5356,93.9794,94.2428,59934.0
2020-05-08 09:30:00,98.66,99.64,97.88,99.64,28198.0,96.2725,97.2288,95.5114,97.2288,28198.0
2020-05-08 10:00:00,99.76,100.24,99.26,99.59,48795.0,97.3459,97.8143,96.858,97.18,48795.0
2020-05-08 10:30:00,99.52,99.52,98.76,99.22,19113.0,97.1117,97.1117,96.3701,96.8189,19113.0
2020-05-08 11:00:00,99.22,100.7,99.12,100.63,39774.0,96.8189,98.2631,96.7214,98.1948,39774.0
2020-05-08 11:30:00,100.67,101.0,100.55,101.0,15263.0,98.2338,98.5559,98.1168,98.5559,15263.0
2020-05-08 12:00:00,101.0,101.34,101.0,101.1,15801.0,98.5559,98.8876,98.5559,98.6534,15801.0
2020-05-08 12:30:00,101.07,101.38,100.84,101.2,17182.0,98.6242,98.9267,98.3997,98.751,17182.0
2020-05-08 13:00:00,101.22,101.53,101.08,101.32,12918.0,98.7705,99.073,98.6339,98.8681,12918.0
2020-05-08 13:30:00,101.35,101.6,101.18,101.25,24685.0,98.8974,99.1413,98.7315,98.7998,24685.0
2020-05-08 14:00:00,101.17,101.79,101.15,101.79,14196.0,98.7217,99.3267,98.7022,99.3267,14196.0
2020-05-08 14:30:00,101.83,101.98,101.45,101.7,19414.0,99.3658,99.5121,98.995,99.2389,19414.0
2020-05-08 15:00:00,101.76,101.93,101.6,101.73,27088.0,99.2975,99.4634,99.1413,99.2682,27088.0
2020-05-08 15:30:00,101.75,102.34,101.65,102.09,52870.0,99.2877,99.8634,99.1901,99.6195,52870.0
2020-05-11 09:30:00,100.79,100.79,99.1,99.33,32682.0,98.3509,98.3509,96.7018,96.9263,32682.0
2020-05-11 10:00:00,99.44,99.49,97.9,98.09,21930.0,97.0336,97.0824,95.5309,95.7163,21930.0
2020-05-11 10:30:00,97.99,98.73,97.73,97.83,10029.0,95.6187,96.3408,95.365,95.4626,10029.0
2020-05-11 11:00:00,97.98,98.89,97.98,98.89,8802.0,95.6089,96.4969,95.6089,96.4969,8802.0
2020-05-11 11:30:00,98.88,99.02,98.42,98.43,19998.0,96.4872,96.6238,96.0383,96.0481,19998.0
2020-05-11 12:00:00,98.56,99.4,98.28,99.35,13293.0,96.1749,96.9946,95.9017,96.9458,13293.0
2020-05-11 12:30:00,99.39,99.83,99.34,99.61,8998.0,96.9848,97.4142,96.936,97.1995,8998.0
2020-05-11 13:00:00,99.48,100.24,99.45,100.16,8074.0,97.0726,97.8143,97.0434,97.7362,8074.0
2020-05-11 13:30:00,100.33,100.33,99.82,99.82,9294.0,97.9021,97.9021,97.4044,97.4044,9294.0
2020-05-11 14:00:00,99.66,99.78,98.87,99.04,11528.0,97.2483,97.3654,96.4774,96.6433,11528.0
2020-05-11 14:30:00,99.19,99.73,99.19,99.44,7023.0,96.7897,97.3166,96.7897,97.0336,7023.0
2020-05-11 15:00:00,99.52,99.77,98.87,98.94,8659.0,97.1117,97.3556,96.4774,96.5457,8659.0
2020-05-11 15:30:00,98.97,98.99,98.24,98.46,38830.0,96.575,96.5945,95.8627,96.0773,38830.0
2020-05-12 09:30:00,99.18,100.23,97.56,97.56,28244.0,96.7799,97.8045,95.1991,95.1991,28244.0
2020-05-12 10:00:00,97.66,97.82,96.54,96.66,39356.0,95.2967,95.4528,94.2038,94.3209,39356.0
2020-05-12 10:30:00,96.71,97.34,96.37,96.71,19512.0,94.3697,94.9844,94.0379,94.3697,19512.0
2020-05-12 11:00:00,96.57,97.01,96.24,96.51,10201.0,94.2331,94.6624,93.911,94.1745,10201.0
2020-05-12 11:30:00,96.55,96.6,96.07,96.29,9425.0,94.2135,94.2623,93.7452,93.9598,9425.0
2020-05-12 12:00:00,96.35,96.47,95.61,95.72,11041.0,94.0184,94.1355,93.2963,93.4036,11041.0
2020-05-12 12:30:00,95.78,96.28,95.61,95.8,12383.0,93.4622,93.9501,93.2963,93.4817,12383.0
2020-05-12 13:00:00,95.71,95.71,94.5,94.5,19707.0,93.3939,93.3939,92.2132,92.2132,19707.0
2020-05-12 13:30:00,94.5,94.66,94.17,94.27,29779.0,92.2132,92.3693,91.8911,91.9887,29779.0
2020-05-12 14:00:00,94.26,94.42,93.7,94.31,32671.0,91.979,92.1351,91.4325,92.0278,32671.0
2020-05-12 14:30:00,94.29,95.41,94.28,95.25,20919.0,92.0082,93.1011,91.9985,92.945,20919.0
2020-05-12 15:00:00,95.26,95.45,94.71,94.71,16652.0,92.9548,93.1402,92.4181,92.4181,16652.0
2020-05-12 15:30:00,94.74,94.76,93.53,93.58,77937.0,92.4473,92.4669,91.2666,91.3154,77937.0
2020-05-13 09:30:00,93.09,93.91,90.74,93.37,40982.0,90.8373,91.6374,88.5441,91.1105,40982.0
2020-05-13 10:00:00,93.59,94.07,92.48,93.02,17206.0,91.3252,91.7936,90.242,90.769,17206.0
2020-05-13 10:30:00,93.06,93.5,92.31,92.31,39203.0,90.808,91.2374,90.0762,90.0762,39203.0
2020-05-13 11:00:00,92.32,92.49,91.62,92.01,38389.0,90.0859,90.2518,89.4029,89.7834,38389.0
2020-05-13 11:30:00,92.02,92.17,90.86,91.27,29439.0,89.7932,89.9395,88.6612,89.0613,29439.0
2020-05-13 12:00:00,91.24,91.66,90.09,90.59,45155.0,89.032,89.4419,87.9099,88.3978,45155.0
2020-05-13 12:30:00,90.64,90.95,90.29,90.92,19392.0,88.4466,88.7491,88.105,88.7198,19392.0
2020-05-13 13:00:00,90.89,91.74,90.61,91.66,6508.0,88.6905,89.5199,88.4173,89.4419,6508.0
2020-05-13 13:30:00,91.54,91.57,91.05,91.12,7902.0,89.3248,89.3541,88.8466,88.915,7902.0
2020-05-13 14:00:00,91.08,91.36,90.67,91.14,12901.0,88.8759,89.1491,88.4758,88.9345,12901.0
2020-05-13 14:30:00,91.13,91.2,90.79,90.79,13224.0,88.9247,88.993,88.5929,88.5929,13224.0
2020-05-13 15:00:00,90.9,91.3,90.37,90.69,14269.0,88.7003,89.0906,88.1831,88.4954,14269.0
2020-05-13 15:30:00,90.65,92.11,90.61,91.79,48290.0,88.4563,89.881,88.4173,89.5687,48290.0
2020-05-14 09:30:00,90.37,90.37,86.65,87.14,37121.0,88.1831,88.1831,84.5531,85.0313,37121.0
2020-05-14 10:00:00,86.95,87.89,86.64,87.29,36327.0,84.8459,85.7631,84.5434,85.1776,36327.0
2020-05-14 10:30:00,87.17,90.05,87.16,89.8,53850.0,85.0605,87.8708,85.0508,87.6269,53850.0
2020-05-14 11:00:00,89.86,90.87,89.36,89.36,17461.0,87.6854,88.671,87.1975,87.1975,17461.0
2020-05-14 11:30:00,89.42,89.58,88.17,89.07,19522.0,87.2561,87.4122,86.0363,86.9146,19522.0
2020-05-14 12:00:00,89.27,90.28,88.77,89.97,33790.0,87.1097,88.0953,86.6218,87.7928,33790.0
2020-05-14 12:30:00,90.05,90.15,89.41,90.11,21366.0,87.8708,87.9684,87.2463,87.9294,21366.0
2020-05-14 13:00:00,90.11,90.77,89.72,90.77,25531.0,87.9294,88.5734,87.5488,88.5734,25531.0
2020-05-14 13:30:00,90.76,90.97,89.81,89.86,17223.0,88.5637,88.7686,87.6367,87.6854,17223.0
2020-05-14 14:00:00,89.82,90.14,89.49,90.14,14315.0,87.6464,87.9587,87.3244,87.9587,14315.0
2020-05-14 14:30:00,90.17,90.38,89.6,90.26,13209.0,87.9879,88.1929,87.4317,88.0758,13209.0
2020-05-14 15:00:00,90.26,91.59,90.06,91.55,28132.0,88.0758,89.3736,87.8806,89.3345,28132.0
2020-05-14 15:30:00,91.6,91.67,90.94,91.48,73448.0,89.3833,89.4516,88.7393,89.2662,73448.0
2020-05-15 09:30:00,91.14,93.15,90.51,92.93,39581.0,88.9345,90.8958,88.3197,90.6811,39581.0
2020-05-15 10:00:00,92.78,93.59,92.47,92.78,70986.0,90.5348,91.3252,90.2323,90.5348,70986.0
2020-05-15 10:30:00,92.63,93.0,92.27,92.73,14564.0,90.3884,90.7495,90.0371,90.486,14564.0
2020-05-15 11:00:00,92.6,92.6,91.63,92.45,13554.0,90.3591,90.3591,89.4126,90.2128,13554.0
2020-05-15 11:30:00,92.26,92.34,91.73,92.03,5800.0,90.0274,90.1054,89.5102,89.8029,5800.0
2020-05-15 12:00:00,91.96,92.16,91.67,91.98,11080.0,89.7346,89.9298,89.4516,89.7541,11080.0
2020-05-15 12:30:00,91.93,92.1,91.51,91.66,8708.0,89.7053,89.8712,89.2955,89.4419,8708.0
2020-05-15 13:00:00,91.72,91.81,91.27,91.57,6400.0,89.5004,89.5883,89.0613,89.3541,6400.0
2020-05-15 13:30:00,91.47,92.24,91.39,92.24,8520.0,89.2565,90.0078,89.1784,90.0078,8520.0
2020-05-15 14:00:00,92.44,92.8,92.26,92.78,19643.0,90.203,90.5543,90.0274,90.5348,19643.0
2020-05-15 14:30:00,92.76,92.8,92.2,92.24,15586.0,90.5153,90.5543,89.9688,90.0078,15586.0
2020-05-15 15:00:00,92.23,92.72,92.12,92.6,18945.0,89.9981,90.4762,89.8908,90.3591,18945.0
2020-05-15 15:30:00,92.6,92.7,91.8,92.63,42832.0,90.3591,90.4567,89.5785,90.3884,42832.0
2020-05-18 09:30:00,96.22,100.49,96.22,98.99,117030.0,93.8915,98.0582,93.8915,96.5945,117030.0
2020-05-18 10:00:00,99.04,99.45,98.4,98.97,83759.0,96.6433,97.0434,96.0188,96.575,83759.0
2020-05-18 10:30:00,99.02,99.27,98.6,99.01,72174.0,96.6238,96.8677,96.2139,96.614,72174.0
2020-05-18 11:00:00,99.0,99.88,98.65,99.18,66417.0,96.6043,97.463,96.2627,96.7799,66417.0
2020-05-18 11:30:00,99.14,99.99,98.72,99.91,30465.0,96.7409,97.5703,96.331,97.4922,30465.0
2020-05-18 12:00:00,99.81,100.65,99.66,100.65,29636.0,97.3947,98.2143,97.2483,98.2143,29636.0
2020-05-18 12:30:00,100.67,101.08,100.02,100.02,18834.0,98.2338,98.6339,97.5996,97.5996,18834.0
2020-05-18 13:00:00,100.01,100.02,99.55,99.68,29383.0,97.5898,97.5996,97.1409,97.2678,29383.0
2020-05-18 13:30:00,99.68,100.55,99.52,100.4,17717.0,97.2678,98.1168,97.1117,97.9704,17717.0
2020-05-18 14:00:00,100.39,100.39,99.42,99.98,15811.0,97.9606,97.9606,97.0141,97.5605,15811.0
2020-05-18 14:30:00,99.96,100.4,99.48,99.86,18074.0,97.541,97.9704,97.0726,97.4434,18074.0
2020-05-18 15:00:00,99.84,100.34,99.71,100.25,25545.0,97.4239,97.9118,97.2971,97.824,25545.0
2020-05-18 15:30:00,100.29,101.23,100.05,100.26,75697.0,97.863,98.7803,97.6289,97.8338,75697.0
2020-05-19 09:30:00,99.4,100.51,97.38,98.27,19833.0,96.9946,98.0777,95.0235,95.8919,19833.0
2020-05-19 10:00:00,98.37,99.46,98.17,99.25,22537.0,95.9895,97.0531,95.7943,96.8482,22537.0
2020-05-19 10:30:00,99.3,99.76,98.67,99.76,32891.0,96.897,97.3459,96.2822,97.3459,32891.0
2020-05-19 11:00:00,99.7,101.36,99.58,101.17,16700.0,97.2873,98.9071,97.1702,98.7217,16700.0
2020-05-19 11:30:00,101.21,101.41,100.28,100.81,35210.0,98.7608,98.9559,97.8533,98.3705,35210.0
2020-05-19 12:00:00,101.16,101.8,101.14,101.43,20239.0,98.712,99.3365,98.6925,98.9755,20239.0
2020-05-19 12:30:00,101.42,101.54,101.04,101.3,13373.0,98.9657,99.0828,98.5949,98.8486,13373.0
2020-05-19 13:00:00,101.28,101.3,100.41,100.48,14529.0,98.8291,98.8486,97.9801,98.0484,14529.0
2020-05-19 13:30:00,100.47,100.9,100.47,100.75,13514.0,98.0387,98.4583,98.0387,98.3119,13514.0
2020-05-19 14:00:00,100.78,101.59,100.53,101.45,18877.0,98.3412,99.1316,98.0972,98.995,18877.0
2020-05-19 14:30:00,101.44,101.89,100.53,100.69,24746.0,98.9852,99.4243,98.0972,98.2534,24746.0
2020-05-19 15:00:00,100.6,102.39,100.57,102.14,49873.0,98.1655,99.9122,98.1363,99.6683,49873.0
2020-05-19 15:30:00,102.07,102.09,100.51,100.53,80155.0,99.6,99.6195,98.0777,98.0972,80155.0
2020-05-20 09:30:00,101.51,101.6,100.28,100.89,28148.0,99.0535,99.1413,97.8533,98.4485,28148.0
2020-05-20 10:00:00,100.9,102.4,100.86,102.3,17529.0,98.4583,99.922,98.4192,99.8244,17529.0
2020-05-20 10:30:00,102.34,103.17,102.19,102.52,20822.0,99.8634,100.6733,99.7171,100.0391,20822.0
2020-05-20 11:00:00,102.45,102.5,101.61,102.25,14641.0,99.9708,100.0196,99.1511,99.7756,14641.0
2020-05-20 11:30:00,102.16,102.34,101.89,102.24,10238.0,99.6878,99.8634,99.4243,99.7659,10238.0
2020-05-20 12:00:00,102.32,102.56,101.88,102.46,14029.0,99.8439,100.0781,99.4146,99.9805,14029.0
2020-05-20 12:30:00,102.5,103.02,102.36,102.94,12411.0,100.0196,100.527,99.8829,100.4489,12411.0
2020-05-20 13:00:00,102.99,103.17,102.43,102.47,11200.0,100.4977,100.6733,99.9513,99.9903,11200.0
2020-05-20 13:30:00,102.64,102.85,102.17,102.65,11785.0,100.1562,100.3611,99.6975,100.1659,11785.0
2020-05-20 14:00:00,102.69,102.98,102.2,102.98,14047.0,100.205,100.4879,99.7268,100.4879,14047.0
2020-05-20 14:30:00,103.0,103.73,102.99,103.25,29067.0,100.5075,101.2198,100.4977,100.7514,29067.0
2020-05-20 15:00:00,103.24,103.62,102.79,103.56,38615.0,100.7417,101.1125,100.3025,101.0539,38615.0
2020-05-20 15:30:00,103.53,103.94,103.14,103.29,164903.0,101.0246,101.4247,100.6441,100.7904,164903.0
2020-05-21 09:30:00,102.8,103.81,101.93,103.34,20485.0,100.3123,101.2979,99.4634,100.8392,20485.0
2020-05-21 10:00:00,103.58,104.87,102.86,104.48,22615.0,101.0734,102.3322,100.3708,101.9516,22615.0
2020-05-21 10:30:00,104.41,104.62,103.82,104.25,21050.0,101.8833,102.0883,101.3076,101.7272,21050.0
2020-05-21 11:00:00,104.25,104.25,102.59,102.6,17779.0,101.7272,101.7272,100.1074,100.1171,17779.0
2020-05-21 11:30:00,102.68,104.01,102.68,103.54,17554.0,100.1952,101.493,100.1952,101.0344,17554.0
2020-05-21 12:00:00,103.5,105.08,103.5,104.96,18923.0,100.9954,102.5371,100.9954,102.42,18923.0
2020-05-21 12:30:00,104.84,104.97,104.42,104.78,15400.0,102.3029,102.4298,101.8931,102.2444,15400.0
2020-05-21 13:00:00,104.71,105.69,104.62,105.56,20154.0,102.1761,103.1324,102.0883,103.0055,20154.0
2020-05-21 13:30:00,105.59,106.04,105.33,106.02,23372.0,103.0348,103.4739,102.7811,103.4544,23372.0
2020-05-21 14:00:00,106.04,106.15,105.34,105.72,26204.0,103.4739,103.5812,102.7908,103.1616,26204.0
2020-05-21 14:30:00,105.66,105.98,105.14,105.27,29272.0,103.1031,103.4153,102.5957,102.7225,29272.0
2020-05-21 15:00:00,105.34,106.05,105.33,105.89,26247.0,102.7908,103.4837,102.7811,103.3275,26247.0
2020-05-21 15:30:00,105.85,106.09,105.4,105.65,100304.0,103.2885,103.5227,102.8494,103.0933,100304.0
2020-05-22 09:30:00,105.9,106.1,103.24,103.25,14229.0,103.3373,103.5324,100.7417,100.7514,14229.0
2020-05-22 10:00:00,103.29,103.51,101.6,103.0,21057.0,100.7904,101.0051,99.1413,100.5075,21057.0
2020-05-22 10:30:00,103.19,103.19,101.22,101.47,26343.0,100.6929,100.6929,98.7705,99.0145,26343.0
2020-05-22 11:00:00,101.52,102.21,101.2,101.45,20972.0,99.0633,99.7366,98.751,98.995,20972.0
2020-05-22 11:30:00,101.53,102.16,101.43,102.16,13334.0,99.073,99.6878,98.9755,99.6878,13334.0
2020-05-22 12:00:00,102.1,102.14,101.35,101.95,25826.0,99.6292,99.6683,98.8974,99.4829,25826.0
2020-05-22 12:30:00,101.98,102.58,101.98,102.34,23909.0,99.5121,100.0976,99.5121,99.8634,23909.0
2020-05-22 13:00:00,102.22,102.31,101.53,101.84,11103.0,99.7463,99.8342,99.073,99.3755,11103.0
2020-05-22 13:30:00,101.88,102.18,101.64,102.16,15030.0,99.4146,99.7073,99.1804,99.6878,15030.0
2020-05-22 14:00:00,102.18,102.68,102.15,102.32,11150.0,99.7073,100.1952,99.678,99.8439,11150.0
2020-05-22 14:30:00,102.33,102.94,102.32,102.94,12949.0,99.8537,100.4489,99.8439,100.4489,12949.0
2020-05-22 15:00:00,102.92,103.37,102.72,103.37,29533.0,100.4294,100.8685,100.2342,100.8685,29533.0
2020-05-22 15:30:00,103.38,104.43,103.32,104.26,104953.0,100.8783,101.9029,100.8197,101.737,104953.0
2020-05-26 09:30:00,107.73,109.72,107.32,109.55,36934.0,105.123,107.0648,104.7229,106.899,36934.0
2020-05-26 10:00:00,109.49,109.49,107.61,108.1,44836.0,106.8404,106.8404,105.0059,105.484,44836.0
2020-05-26 10:30:00,108.1,108.79,107.71,108.06,41120.0,105.484,106.1573,105.1035,105.445,41120.0
2020-05-26 11:00:00,108.02,108.06,106.09,106.34,30436.0,105.406,105.445,103.5227,103.7666,30436.0
2020-05-26 11:30:00,106.32,106.5,105.87,106.26,20186.0,103.7471,103.9228,103.308,103.6886,20186.0
2020-05-26 12:00:00,106.26,106.87,106.16,106.7,20507.0,103.6886,104.2838,103.591,104.1179,20507.0
2020-05-26 12:30:00,106.76,107.57,106.73,107.51,19560.0,104.1765,104.9669,104.1472,104.9083,19560.0
2020-05-26 13:00:00,107.54,107.86,107.53,107.67,10933.0,104.9376,105.2499,104.9278,105.0645,10933.0
2020-05-26 13:30:00,107.63,107.64,107.26,107.42,10330.0,105.0254,105.0352,104.6644,104.8205,10330.0
2020-05-26 14:00:00,107.46,108.1,107.46,107.96,9682.0,104.8595,105.484,104.8595,105.3474,9682.0
2020-05-26 14:30:00,107.96,108.18,107.6,107.6,11572.0,105.3474,105.5621,104.9961,104.9961,11572.0
2020-05-26 15:00:00,107.69,107.82,107.27,107.78,19146.0,105.084,105.2108,104.6741,105.1718,19146.0
2020-05-26 15:30:00,107.77,107.86,106.12,106.46,79853.0,105.162,105.2499,103.552,103.8837,79853.0
2020-05-27 09:30:00,108.42,110.28,108.28,109.43,45521.0,105.7963,107.6113,105.6597,106.7819,45521.0
2020-05-27 10:00:00,109.56,111.11,109.13,110.37,27951.0,106.9087,108.4212,106.4891,107.6991,27951.0
2020-05-27 10:30:00,110.36,110.4,107.33,107.57,27801.0,107.6894,107.7284,104.7327,104.9669,27801.0
2020-05-27 11:00:00,107.5,108.39,106.99,107.76,32298.0,104.8986,105.767,104.4009,105.1523,32298.0
2020-05-27 11:30:00,107.86,108.68,107.49,108.23,12688.0,105.2499,106.05,104.8888,105.6109,12688.0
2020-05-27 12:00:00,108.31,108.5,107.95,108.2,20406.0,105.689,105.8744,105.3377,105.5816,20406.0
2020-05-27 12:30:00,108.2,108.52,108.01,108.18,19070.0,105.5816,105.8939,105.3962,105.5621,19070.0
2020-05-27 13:00:00,108.11,108.6,107.75,108.42,11684.0,105.4938,105.9719,105.1425,105.7963,11684.0
2020-05-27 13:30:00,108.42,108.78,108.3,108.77,17023.0,105.7963,106.1476,105.6792,106.1378,17023.0
2020-05-27 14:00:00,108.86,109.34,108.86,109.24,14286.0,106.2257,106.694,106.2257,106.5965,14286.0
2020-05-27 14:30:00,109.19,109.48,109.07,109.38,16625.0,106.5477,106.8306,106.4306,106.7331,16625.0
2020-05-27 15:00:00,109.31,109.78,109.23,109.72,17536.0,106.6648,107.1234,106.5867,107.0648,17536.0
2020-05-27 15:30:00,109.69,110.7,109.58,110.41,86665.0,107.0356,108.0211,106.9282,107.7381,86665.0
2020-05-28 09:30:00,111.88,111.88,108.39,109.08,26620.0,109.1726,109.1726,105.767,106.4403,26620.0
2020-05-28 10:00:00,108.94,109.19,107.82,108.45,25014.0,106.3037,106.5477,105.2108,105.8256,25014.0
2020-05-28 10:30:00,108.48,110.22,108.48,110.09,14184.0,105.8548,107.5527,105.8548,107.4259,14184.0
2020-05-28 11:00:00,110.0,110.03,109.25,109.88,10070.0,107.3381,107.3673,106.6062,107.221,10070.0
2020-05-28 11:30:00,109.99,110.29,109.4,110.14,10820.0,107.3283,107.621,106.7526,107.4747,10820.0
2020-05-28 12:00:00,110.06,110.19,108.76,108.87,16632.0,107.3966,107.5235,106.1281,106.2354,16632.0
2020-05-28 12:30:00,108.9,109.05,108.32,108.63,13361.0,106.2647,106.4111,105.6987,106.0012,13361.0
2020-05-28 13:00:00,108.55,108.86,108.21,108.48,8100.0,105.9232,106.2257,105.5914,105.8548,8100.0
2020-05-28 13:30:00,108.43,108.57,108.2,108.57,10020.0,105.8061,105.9427,105.5816,105.9427,10020.0
2020-05-28 14:00:00,108.63,108.89,108.16,108.3,9822.0,106.0012,106.2549,105.5426,105.6792,9822.0
2020-05-28 14:30:00,108.27,108.37,107.84,108.06,8769.0,105.6499,105.7475,105.2303,105.445,8769.0
2020-05-28 15:00:00,108.08,108.37,107.53,107.55,16136.0,105.4645,105.7475,104.9278,104.9474,16136.0
2020-05-28 15:30:00,107.61,107.73,106.37,107.25,95752.0,105.0059,105.123,103.7959,104.6546,95752.0
2020-05-29 09:30:00,106.59,106.95,103.64,103.75,22364.0,104.0106,104.3619,101.132,101.2393,22364.0
2020-05-29 10:00:00,103.72,105.83,103.36,105.0,24151.0,101.21,103.269,100.8588,102.4591,24151.0
2020-05-29 10:30:00,105.12,105.18,104.11,104.17,19965.0,102.5762,102.6347,101.5906,101.6491,19965.0
2020-05-29 11:00:00,104.32,104.52,103.65,103.79,24462.0,101.7955,101.9907,101.1417,101.2783,24462.0
2020-05-29 11:30:00,103.77,104.42,103.77,104.3,13238.0,101.2588,101.8931,101.2588,101.776,13238.0
2020-05-29 12:00:00,104.13,104.13,103.37,103.57,11908.0,101.6101,101.6101,100.8685,101.0637,11908.0
2020-05-29 12:30:00,103.59,104.4,103.21,104.4,19659.0,101.0832,101.8736,100.7124,101.8736,19659.0
2020-05-29 13:00:00,104.18,104.49,103.99,104.31,7411.0,101.6589,101.9614,101.4735,101.7858,7411.0
2020-05-29 13:30:00,104.23,104.25,103.58,103.92,11903.0,101.7077,101.7272,101.0734,101.4052,11903.0
2020-05-29 14:00:00,103.92,105.07,103.7,105.06,8884.0,101.4052,102.5274,101.1905,102.5176,8884.0
2020-05-29 14:30:00,105.12,106.25,104.09,106.18,17899.0,102.5762,103.6788,101.5711,103.6105,17899.0
2020-05-29 15:00:00,106.37,106.95,105.71,106.03,41738.0,103.7959,104.3619,103.1519,103.4641,41738.0
2020-05-29 15:30:00,105.94,106.24,104.88,105.61,165666.0,103.3763,103.6691,102.342,103.0543,165666.0
2020-06-01 09:30:00,105.0,107.66,104.68,106.73,27426.0,102.4591,105.0547,102.1468,104.1472,27426.0
2020-06-01 10:00:00,106.47,106.47,105.28,105.76,13836.0,103.8935,103.8935,102.7323,103.2007,13836.0
2020-06-01 10:30:00,105.82,106.35,105.62,105.77,12968.0,103.2592,103.7764,103.0641,103.2104,12968.0
2020-06-01 11:00:00,105.75,105.75,104.54,104.54,44496.0,103.1909,103.1909,102.0102,102.0102,44496.0
2020-06-01 11:30:00,104.54,104.67,103.66,104.28,73934.0,102.0102,102.137,101.1515,101.7565,73934.0
2020-06-01 12:00:00,104.23,104.43,103.76,104.0,39757.0,101.7077,101.9029,101.2491,101.4833,39757.0
2020-06-01 12:30:00,104.04,104.9,103.98,104.69,27383.0,101.5223,102.3615,101.4637,102.1566,27383.0
2020-06-01 13:00:00,104.68,104.68,103.57,103.58,41292.0,102.1468,102.1468,101.0637,101.0734,41292.0
2020-06-01 13:30:00,103.57,104.75,103.15,104.71,40799.0,101.0637,102.2151,100.6538,102.1761,40799.0
2020-06-01 14:00:00,104.76,104.78,104.45,104.45,7806.0,102.2249,102.2444,101.9224,101.9224,7806.0
2020-06-01 14:30:00,104.35,104.71,104.08,104.71,10246.0,101.8248,102.1761,101.5613,102.1761,10246.0
2020-06-01 15:00:00,104.75,104.84,104.22,104.57,11409.0,102.2151,102.3029,101.6979,102.0395,11409.0
2020-06-01 15:30:00,104.58,105.0,104.45,104.6,63712.0,102.0492,102.4591,101.9224,102.0687,63712.0
2020-06-02 09:30:00,104.69,105.36,103.89,104.73,11653.0,102.1566,102.8104,101.3759,102.1956,11653.0
2020-06-02 10:00:00,104.87,105.35,104.63,104.99,19480.0,102.3322,102.8006,102.098,102.4493,19480.0
2020-06-02 10:30:00,105.0,105.0,104.12,104.5,12769.0,102.4591,102.4591,101.6004,101.9712,12769.0
2020-06-02 11:00:00,104.41,104.6,103.97,104.41,8303.0,101.8833,102.0687,101.454,101.8833,8303.0
2020-06-02 11:30:00,104.41,105.0,104.4,105.0,12582.0,101.8833,102.4591,101.8736,102.4591,12582.0
2020-06-02 12:00:00,104.94,105.45,104.9,105.19,16460.0,102.4005,102.8982,102.3615,102.6445,16460.0
2020-06-02 12:30:00,105.15,105.18,104.6,104.68,7401.0,102.6054,102.6347,102.0687,102.1468,7401.0
2020-06-02 13:00:00,104.77,104.96,104.53,104.59,11443.0,102.2346,102.42,102.0004,102.059,11443.0
2020-06-02 13:30:00,104.55,104.83,104.04,104.05,10877.0,102.02,102.2932,101.5223,101.5321,10877.0
2020-06-02 14:00:00,104.06,104.06,103.52,103.64,22062.0,101.5418,101.5418,101.0149,101.132,22062.0
2020-06-02 14:30:00,103.64,104.17,103.12,104.03,10778.0,101.132,101.6491,100.6246,101.5125,10778.0
2020-06-02 15:00:00,104.07,104.14,103.63,103.8,30637.0,101.5516,101.6199,101.1222,101.2881,30637.0
2020-06-02 15:30:00,103.76,104.07,103.15,104.05,51928.0,101.2491,101.5516,100.6538,101.5321,51928.0
2020-06-03 09:30:00,105.27,107.03,104.89,106.11,51013.0,102.7225,104.4399,102.3517,103.5422,51013.0
2020-06-03 10:00:00,106.0,107.18,105.65,107.08,19676.0,103.4349,104.5863,103.0933,104.4887,19676.0
2020-06-03 10:30:00,107.3,107.53,107.03,107.3,11535.0,104.7034,104.9278,104.4399,104.7034,11535.0
2020-06-03 11:00:00,107.3,107.9,107.2,107.22,14993.0,104.7034,105.2889,104.6058,104.6253,14993.0
2020-06-03 11:30:00,107.11,107.59,106.69,106.8,10377.0,104.518,104.9864,104.1082,104.2155,10377.0
2020-06-03 12:00:00,106.84,107.0,106.54,106.73,9456.0,104.2545,104.4107,103.9618,104.1472,9456.0
2020-06-03 12:30:00,106.6,106.63,105.79,106.04,9166.0,104.0203,104.0496,103.2299,103.4739,9166.0
2020-06-03 13:00:00,106.09,106.1,105.45,105.45,11424.0,103.5227,103.5324,102.8982,102.8982,11424.0
2020-06-03 13:30:00,105.35,105.54,105.17,105.4,8870.0,102.8006,102.986,102.6249,102.8494,8870.0
2020-06-03 14:00:00,105.4,106.08,105.4,105.83,8886.0,102.8494,103.5129,102.8494,103.269,8886.0
2020-06-03 14:30:00,105.84,105.9,105.42,105.63,16049.0,103.2787,103.3373,102.8689,103.0738,16049.0
2020-06-03 15:00:00,105.65,105.65,104.7,104.71,23584.0,103.0933,103.0933,102.1663,102.1761,23584.0
2020-06-03 15:30:00,104.73,105.09,104.32,104.43,69992.0,102.1956,102.5469,101.7955,101.9029,69992.0
2020-06-04 09:30:00,102.97,103.74,102.08,102.2,19118.0,100.4782,101.2296,99.6097,99.7268,19118.0
2020-06-04 10:00:00,102.17,104.5,102.16,104.04,30469.0,99.6975,101.9712,99.6878,101.5223,30469.0
2020-06-04 10:30:00,104.3,105.09,104.14,104.84,25755.0,101.776,102.5469,101.6199,102.3029,25755.0
2020-06-04 11:00:00,104.94,104.98,104.01,104.27,20384.0,102.4005,102.4395,101.493,101.7467,20384.0
2020-06-04 11:30:00,104.2,104.77,103.96,104.03,11857.0,101.6784,102.2346,101.4442,101.5125,11857.0
2020-06-04 12:00:00,104.0,104.04,103.28,103.29,11219.0,101.4833,101.5223,100.7807,100.7904,11219.0
2020-06-04 12:30:00,103.33,103.33,102.8,103.09,13861.0,100.8295,100.8295,100.3123,100.5953,13861.0
2020-06-04 13:00:00,103.14,103.15,102.19,102.34,19887.0,100.6441,100.6538,99.7171,99.8634,19887.0
2020-06-04 13:30:00,102.44,102.96,102.37,102.87,28756.0,99.961,100.4684,99.8927,100.3806,28756.0
2020-06-04 14:00:00,102.89,103.61,102.89,103.61,17645.0,100.4001,101.1027,100.4001,101.1027,17645.0
2020-06-04 14:30:00,103.49,103.55,102.85,102.89,13661.0,100.9856,101.0442,100.3611,100.4001,13661.0
2020-06-04 15:00:00,102.77,102.87,101.61,102.03,27557.0,100.283,100.3806,99.1511,99.5609,27557.0
2020-06-04 15:30:00,102.04,102.9,102.03,102.89,89295.0,99.5707,100.4099,99.5609,100.4001,89295.0
2020-06-05 09:30:00,105.48,112.97,105.48,110.55,146657.0,102.9274,110.2362,102.9274,107.8748,146657.0
2020-06-05 10:00:00,110.71,112.65,110.62,111.04,54120.0,108.0309,109.9239,107.9431,108.3529,54120.0
2020-06-05 10:30:00,110.89,111.6,110.79,111.53,23516.0,108.2065,108.8993,108.1089,108.831,23516.0
2020-06-05 11:00:00,111.99,112.0,111.65,111.9,19743.0,109.2799,109.2897,108.9481,109.1921,19743.0
2020-06-05 11:30:00,111.94,112.0,111.48,111.77,22568.0,109.2311,109.2897,108.7823,109.0652,22568.0
2020-06-05 12:00:00,111.89,111.9,111.06,111.38,22647.0,109.1823,109.1921,108.3724,108.6847,22647.0
2020-06-05 12:30:00,111.31,112.35,111.31,111.94,37803.0,108.6164,109.6312,108.6164,109.2311,37803.0
2020-06-05 13:00:00,111.93,112.03,111.48,111.81,11578.0,109.2214,109.3189,108.7823,109.1043,11578.0
2020-06-05 13:30:00,111.82,112.04,110.92,110.95,19856.0,109.114,109.3287,108.2358,108.2651,19856.0
2020-06-05 14:00:00,110.96,111.34,110.87,111.03,13088.0,108.2748,108.6456,108.187,108.3431,13088.0
2020-06-05 14:30:00,111.09,111.32,110.13,110.37,17726.0,108.4017,108.6261,107.4649,107.6991,17726.0
2020-06-05 15:00:00,110.38,110.48,109.48,109.92,20068.0,107.7089,107.8065,106.8306,107.26,20068.0
2020-06-05 15:30:00,109.93,109.93,108.92,109.16,77083.0,107.2698,107.2698,106.2842,106.5184,77083.0
2020-06-08 09:30:00,110.53,113.15,110.01,113.06,70869.0,107.8552,110.4118,107.3478,110.324,70869.0
2020-06-08 10:00:00,113.08,114.54,113.01,113.41,42044.0,110.3435,111.7682,110.2752,110.6655,42044.0
2020-06-08 10:30:00,113.41,113.45,111.61,112.72,59342.0,110.6655,110.7046,108.9091,109.9922,59342.0
2020-06-08 11:00:00,112.58,112.66,110.91,110.92,28119.0,109.8556,109.9337,108.226,108.2358,28119.0
2020-06-08 11:30:00,110.98,111.28,110.41,110.43,18029.0,108.2944,108.5871,107.7381,107.7577,18029.0
2020-06-08 12:00:00,110.39,110.82,110.29,110.31,29103.0,107.7186,108.1382,107.621,107.6406,29103.0
2020-06-08 12:30:00,110.36,110.95,110.29,110.92,74265.0,107.6894,108.2651,107.621,108.2358,74265.0
2020-06-08 13:00:00,110.96,111.78,110.96,111.15,26358.0,108.2748,109.075,108.2748,108.4602,26358.0
2020-06-08 13:30:00,111.12,111.9,110.95,111.9,18962.0,108.431,109.1921,108.2651,109.1921,18962.0
2020-06-08 14:00:00,111.9,112.16,111.8,112.1,16655.0,109.1921,109.4458,109.0945,109.3872,16655.0
2020-06-08 14:30:00,111.94,112.01,111.5,111.51,10457.0,109.2311,109.2994,108.8018,108.8115,10457.0
2020-06-08 15:00:00,111.51,111.54,111.03,111.37,34081.0,108.8115,108.8408,108.3431,108.6749,34081.0
2020-06-08 15:30:00,111.37,111.59,110.72,111.23,125522.0,108.6749,108.8896,108.0406,108.5383,125522.0
2020-06-09 09:30:00,113.17,113.81,107.69,108.25,80124.0,110.4314,111.0559,105.084,105.6304,80124.0
2020-06-09 10:00:00,108.25,109.07,107.18,108.73,43250.0,105.6304,106.4306,104.5863,106.0988,43250.0
2020-06-09 10:30:00,108.65,110.23,108.34,108.87,64933.0,106.0207,107.5625,105.7182,106.2354,64933.0
2020-06-09 11:00:00,108.88,109.55,108.31,108.7,38904.0,106.2452,106.899,105.689,106.0695,38904.0
2020-06-09 11:30:00,108.68,108.92,108.39,108.81,28527.0,106.05,106.2842,105.767,106.1769,28527.0
2020-06-09 12:00:00,108.76,109.19,108.36,108.76,16403.0,106.1281,106.5477,105.7378,106.1281,16403.0
2020-06-09 12:30:00,108.7,109.04,108.37,108.8,8046.0,106.0695,106.4013,105.7475,106.1671,8046.0
2020-06-09 13:00:00,108.84,109.26,108.73,109.0,19124.0,106.2061,106.616,106.0988,106.3623,19124.0
2020-06-09 13:30:00,109.02,109.56,108.9,109.52,12800.0,106.3818,106.9087,106.2647,106.8697,12800.0
2020-06-09 14:00:00,109.55,109.72,108.31,108.47,24603.0,106.899,107.0648,105.689,105.8451,24603.0
2020-06-09 14:30:00,108.42,110.11,108.34,109.82,41210.0,105.7963,107.4454,105.7182,107.1624,41210.0
2020-06-09 15:00:00,109.78,109.99,108.97,109.97,69549.0,107.1234,107.3283,106.333,107.3088,69549.0
2020-06-09 15:30:00,109.93,110.02,108.8,109.23,159314.0,107.2698,107.3576,106.1671,106.5867,159314.0
2020-06-10 09:30:00,108.52,108.85,104.1,104.93,26505.0,105.8939,106.2159,101.5808,102.3908,26505.0
2020-06-10 10:00:00,105.14,105.61,103.76,104.6,30491.0,102.5957,103.0543,101.2491,102.0687,30491.0
2020-06-10 10:30:00,104.62,104.81,102.59,102.91,29200.0,102.0883,102.2737,100.1074,100.4196,29200.0
2020-06-10 11:00:00,102.88,103.96,102.7,103.61,50442.0,100.3904,101.4442,100.2147,101.1027,50442.0
2020-06-10 11:30:00,103.57,104.69,103.47,104.54,24862.0,101.0637,102.1566,100.9661,102.0102,24862.0
2020-06-10 12:00:00,104.7,105.63,104.63,105.5,14812.0,102.1663,103.0738,102.098,102.947,14812.0
2020-06-10 12:30:00,105.5,105.71,105.17,105.45,17269.0,102.947,103.1519,102.6249,102.8982,17269.0
2020-06-10 13:00:00,105.45,105.64,104.8,104.96,17393.0,102.8982,103.0836,102.2639,102.42,17393.0
2020-06-10 13:30:00,104.97,105.62,104.97,105.37,12540.0,102.4298,103.0641,102.4298,102.8201,12540.0
2020-06-10 14:00:00,105.46,106.92,104.58,105.79,15632.0,102.9079,104.3326,102.0492,103.2299,15632.0
2020-06-10 14:30:00,105.86,105.86,103.22,103.99,21718.0,103.2983,103.2983,100.7221,101.4735,21718.0
2020-06-10 15:00:00,103.93,103.94,103.25,103.75,21854.0,101.415,101.4247,100.7514,101.2393,21854.0
2020-06-10 15:30:00,103.86,103.98,102.4,102.44,109826.0,101.3467,101.4637,99.922,99.961,109826.0
2020-06-11 09:30:00,98.34,99.62,96.0,99.22,70801.0,95.9602,97.2093,93.6769,96.8189,70801.0
2020-06-11 10:00:00,99.22,99.82,97.27,97.29,72406.0,96.8189,97.4044,94.9161,94.9356,72406.0
2020-06-11 10:30:00,97.17,97.86,96.13,96.28,48217.0,94.8185,95.4918,93.8037,93.9501,48217.0
2020-06-11 11:00:00,96.28,96.61,95.41,95.41,31674.0,93.9501,94.2721,93.1011,93.1011,31674.0
2020-06-11 11:30:00,95.45,95.91,94.93,95.41,32264.0,93.1402,93.589,92.6328,93.1011,32264.0
2020-06-11 12:00:00,95.31,95.57,94.57,95.45,38898.0,93.0036,93.2573,92.2815,93.1402,38898.0
2020-06-11 12:30:00,95.46,96.23,95.09,95.72,57923.0,93.1499,93.9013,92.7889,93.4036,57923.0
2020-06-11 13:00:00,95.73,96.42,95.26,95.32,28424.0,93.4134,94.0867,92.9548,93.0133,28424.0
2020-06-11 13:30:00,95.17,95.65,94.18,94.43,40887.0,92.8669,93.3353,91.9009,92.1449,40887.0
2020-06-11 14:00:00,94.29,95.05,94.21,94.92,31329.0,92.0082,92.7498,91.9302,92.623,31329.0
2020-06-11 14:30:00,94.65,94.74,93.21,93.39,21872.0,92.3595,92.4473,90.9544,91.13,21872.0
2020-06-11 15:00:00,93.37,93.66,92.42,92.55,48403.0,91.1105,91.3935,90.1835,90.3103,48403.0
2020-06-11 15:30:00,92.55,95.19,92.22,94.85,354961.0,90.3103,92.8865,89.9883,92.5547,354961.0
2020-06-12 09:30:00,98.8,99.44,95.39,95.96,52129.0,96.4091,97.0336,93.0816,93.6378,52129.0
2020-06-12 10:00:00,96.01,97.06,95.31,95.64,34213.0,93.6866,94.7112,93.0036,93.3256,34213.0
2020-06-12 10:30:00,95.6,95.89,93.47,93.52,33314.0,93.2865,93.5695,91.2081,91.2569,33314.0
2020-06-12 11:00:00,93.53,95.19,92.84,94.28,62808.0,91.2666,92.8865,90.5933,91.9985,62808.0
2020-06-12 11:30:00,94.54,96.4,94.38,96.28,40384.0,92.2522,94.0672,92.0961,93.9501,40384.0
2020-06-12 12:00:00,96.23,96.48,95.16,95.56,33159.0,93.9013,94.1452,92.8572,93.2475,33159.0
2020-06-12 12:30:00,95.19,96.0,94.89,95.48,19048.0,92.8865,93.6769,92.5937,93.1694,19048.0
2020-06-12 13:00:00,95.62,95.62,94.45,94.55,16664.0,93.3061,93.3061,92.1644,92.2619,16664.0
2020-06-12 13:30:00,94.49,94.65,93.2,93.44,23911.0,92.2034,92.3595,90.9446,91.1788,23911.0
2020-06-12 14:00:00,93.43,94.61,93.41,94.52,14072.0,91.1691,92.3205,91.1495,92.2327,14072.0
2020-06-12 14:30:00,94.74,95.29,93.93,94.9,25975.0,92.4473,92.984,91.657,92.6035,25975.0
2020-06-12 15:00:00,94.99,95.71,94.6,94.77,24084.0,92.6913,93.3939,92.3107,92.4766,24084.0
2020-06-12 15:30:00,94.79,96.01,94.64,95.57,90013.0,92.4961,93.6866,92.3498,93.2573,90013.0
2020-06-15 09:30:00,92.51,93.52,91.22,93.17,37875.0,90.2713,91.2569,89.0125,90.9153,37875.0
2020-06-15 10:00:00,93.28,94.65,92.99,94.13,73848.0,91.0227,92.3595,90.7397,91.8521,73848.0
2020-06-15 10:30:00,94.06,95.48,93.48,95.05,40264.0,91.7838,93.1694,91.2178,92.7498,40264.0
2020-06-15 11:00:00,94.94,95.5,94.65,95.08,49031.0,92.6425,93.189,92.3595,92.7791,49031.0
2020-06-15 11:30:00,95.04,95.33,94.39,94.89,21069.0,92.7401,93.0231,92.1058,92.5937,21069.0
2020-06-15 12:00:00,95.01,96.4,94.9,96.07,71283.0,92.7108,94.0672,92.6035,93.7452,71283.0
2020-06-15 12:30:00,96.01,98.0,95.81,97.83,39246.0,93.6866,95.6285,93.4915,95.4626,39246.0
2020-06-15 13:00:00,97.81,98.85,97.56,98.43,27315.0,95.4431,96.4579,95.1991,96.0481,27315.0
2020-06-15 13:30:00,98.42,98.58,97.61,98.3,39566.0,96.0383,96.1944,95.2479,95.9212,39566.0
2020-06-15 14:00:00,98.32,100.74,98.17,100.62,48276.0,95.9407,98.3022,95.7943,98.1851,48276.0
2020-06-15 14:30:00,100.75,100.75,99.01,99.37,49533.0,98.3119,98.3119,96.614,96.9653,49533.0
2020-06-15 15:00:00,99.34,100.14,99.21,99.56,63122.0,96.936,97.7167,96.8092,97.1507,63122.0
2020-06-15 15:30:00,99.58,100.59,98.74,100.58,137143.0,97.1702,98.1558,96.3506,98.146,137143.0
2020-06-16 09:30:00,103.89,105.14,101.44,102.59,47923.0,101.3759,102.5957,98.9852,100.1074,47923.0
2020-06-16 10:00:00,102.28,104.91,102.14,104.9,48663.0,99.8049,102.3712,99.6683,102.3615,48663.0
2020-06-16 10:30:00,104.93,105.17,100.58,100.58,34209.0,102.3908,102.6249,98.146,98.146,34209.0
2020-06-16 11:00:00,99.54,101.29,98.93,101.27,63919.0,97.1312,98.8388,96.536,98.8193,63919.0
2020-06-16 11:30:00,101.27,101.96,100.77,101.5,52165.0,98.8193,99.4926,98.3314,99.0438,52165.0
2020-06-16 12:00:00,101.53,102.37,100.45,102.16,33894.0,99.073,99.8927,98.0192,99.6878,33894.0
2020-06-16 12:30:00,102.26,102.9,102.26,102.58,30745.0,99.7854,100.4099,99.7854,100.0976,30745.0
2020-06-16 13:00:00,102.62,103.15,102.28,102.57,21224.0,100.1367,100.6538,99.8049,100.0879,21224.0
2020-06-16 13:30:00,102.42,102.43,101.39,102.27,25981.0,99.9415,99.9513,98.9364,99.7951,25981.0
2020-06-16 14:00:00,102.33,102.83,101.82,102.55,22013.0,99.8537,100.3416,99.356,100.0684,22013.0
2020-06-16 14:30:00,102.59,102.8,102.11,102.49,15922.0,100.1074,100.3123,99.639,100.0098,15922.0
2020-06-16 15:00:00,102.46,102.56,101.17,101.84,35101.0,99.9805,100.0781,98.7217,99.3755,35101.0
2020-06-16 15:30:00,101.75,102.21,101.27,102.01,109163.0,99.2877,99.7366,98.8193,99.5414,109163.0
2020-06-17 09:30:00,102.37,102.37,98.87,99.46,33692.0,99.8927,99.8927,96.4774,97.0531,33692.0
2020-06-17 10:00:00,99.58,100.84,98.09,98.65,36352.0,97.1702,98.3997,95.7163,96.2627,36352.0
2020-06-17 10:30:00,98.6,99.65,98.42,99.16,21911.0,96.2139,97.2385,96.0383,96.7604,21911.0
2020-06-17 11:00:00,99.16,99.47,98.34,98.72,16713.0,96.7604,97.0629,95.9602,96.331,16713.0
2020-06-17 11:30:00,98.82,99.43,98.75,99.22,16857.0,96.4286,97.0239,96.3603,96.8189,16857.0
2020-06-17 12:00:00,99.15,99.27,98.64,98.81,23606.0,96.7506,96.8677,96.253,96.4189,23606.0
2020-06-17 12:30:00,98.83,99.22,98.65,98.69,31537.0,96.4384,96.8189,96.2627,96.3018,31537.0
2020-06-17 13:00:00,98.69,99.23,98.69,99.15,25246.0,96.3018,96.8287,96.3018,96.7506,25246.0
2020-06-17 13:30:00,99.19,99.21,98.45,98.65,20241.0,96.7897,96.8092,96.0676,96.2627,20241.0
2020-06-17 14:00:00,98.72,98.89,98.05,98.18,22220.0,96.331,96.4969,95.6772,95.8041,22220.0
2020-06-17 14:30:00,98.13,98.81,97.9,98.14,29900.0,95.7553,96.4189,95.5309,95.7651,29900.0
2020-06-17 15:00:00,98.1,98.15,97.2,97.36,59629.0,95.726,95.7748,94.8478,95.0039,59629.0
2020-06-17 15:30:00,97.37,97.37,96.44,96.86,196081.0,95.0137,95.0137,94.1062,94.516,196081.0
2020-06-18 09:30:00,96.01,96.42,93.44,96.05,22334.0,93.6866,94.0867,91.1788,93.7256,22334.0
2020-06-18 10:00:00,96.02,98.23,96.02,97.86,19639.0,93.6964,95.8529,93.6964,95.4918,19639.0
2020-06-18 10:30:00,98.0,98.49,97.26,97.94,16073.0,95.6285,96.1066,94.9064,95.5699,16073.0
2020-06-18 11:00:00,97.83,97.88,97.36,97.75,18942.0,95.4626,95.5114,95.0039,95.3845,18942.0
2020-06-18 11:30:00,97.68,98.19,97.24,97.47,25065.0,95.3162,95.8139,94.8869,95.1113,25065.0
2020-06-18 12:00:00,97.44,97.87,96.99,97.7,18206.0,95.082,95.5016,94.6429,95.3357,18206.0
2020-06-18 12:30:00,97.73,98.14,97.49,97.87,32165.0,95.365,95.7651,95.1308,95.5016,32165.0
2020-06-18 13:00:00,97.89,98.22,97.62,97.71,16750.0,95.5211,95.8431,95.2577,95.3455,16750.0
2020-06-18 13:30:00,97.72,97.98,97.66,97.94,17033.0,95.3552,95.6089,95.2967,95.5699,17033.0
2020-06-18 14:00:00,97.94,98.03,97.29,97.41,22312.0,95.5699,95.6577,94.9356,95.0527,22312.0
2020-06-18 14:30:00,97.43,97.72,97.21,97.42,30261.0,95.0723,95.3552,94.8576,95.0625,30261.0
2020-06-18 15:00:00,97.49,97.76,97.16,97.54,50414.0,95.1308,95.3943,94.8088,95.1796,50414.0
2020-06-18 15:30:00,97.53,97.88,97.12,97.77,114859.0,95.1698,95.5114,94.7698,95.404,114859.0
2020-06-19 09:30:00,99.79,101.76,99.47,100.75,90901.0,97.3751,99.2975,97.0629,98.3119,90901.0
2020-06-19 10:00:00,100.58,101.87,99.25,99.28,40778.0,98.146,99.4048,96.8482,96.8775,40778.0
2020-06-19 10:30:00,99.37,99.67,98.24,99.17,27634.0,96.9653,97.258,95.8627,96.7701,27634.0
2020-06-19 11:00:00,99.23,99.46,98.21,98.38,28671.0,96.8287,97.0531,95.8334,95.9993,28671.0
2020-06-19 11:30:00,98.42,98.72,97.98,98.2,22346.0,96.0383,96.331,95.6089,95.8236,22346.0
2020-06-19 12:00:00,98.18,98.22,96.39,97.12,23569.0,95.8041,95.8431,94.0574,94.7698,23569.0
2020-06-19 12:30:00,97.32,97.47,96.65,97.33,20378.0,94.9649,95.1113,94.3111,94.9747,20378.0
2020-06-19 13:00:00,97.21,97.4,96.38,96.63,26646.0,94.8576,95.043,94.0477,94.2916,26646.0
2020-06-19 13:30:00,96.53,96.97,96.05,96.07,25034.0,94.194,94.6234,93.7256,93.7452,25034.0
2020-06-19 14:00:00,96.06,96.61,95.84,96.36,21159.0,93.7354,94.2721,93.5207,94.0281,21159.0
2020-06-19 14:30:00,96.28,97.38,96.21,97.33,18238.0,93.9501,95.0235,93.8818,94.9747,18238.0
2020-06-19 15:00:00,97.39,97.87,96.88,97.27,30340.0,95.0332,95.5016,94.5356,94.9161,30340.0
2020-06-19 15:30:00,97.2,97.49,96.53,96.69,126898.0,94.8478,95.1308,94.194,94.3502,126898.0
2020-06-22 09:30:00,96.32,96.32,94.11,94.84,38521.0,93.9891,93.9891,91.8326,92.5449,38521.0
2020-06-22 10:00:00,94.54,95.31,94.22,95.02,64588.0,92.2522,93.0036,91.9399,92.7206,64588.0
2020-06-22 10:30:00,94.91,95.1,93.83,93.84,27487.0,92.6132,92.7986,91.5594,91.5691,27487.0
2020-06-22 11:00:00,93.7,94.35,93.7,94.18,35634.0,91.4325,92.0668,91.4325,91.9009,35634.0
2020-06-22 11:30:00,94.19,94.5,94.04,94.34,26375.0,91.9107,92.2132,91.7643,92.057,26375.0
2020-06-22 12:00:00,94.4,94.95,94.4,94.75,31609.0,92.1156,92.6523,92.1156,92.4571,31609.0
2020-06-22 12:30:00,94.68,96.5,94.64,96.13,124147.0,92.3888,94.1648,92.3498,93.8037,124147.0
2020-06-22 13:00:00,96.18,96.5,95.9,95.98,24458.0,93.8525,94.1648,93.5793,93.6573,24458.0
2020-06-22 13:30:00,96.02,96.43,95.9,96.43,32358.0,93.6964,94.0965,93.5793,94.0965,32358.0
2020-06-22 14:00:00,96.43,96.43,95.69,96.13,31711.0,94.0965,94.0965,93.3744,93.8037,31711.0
2020-06-22 14:30:00,96.14,96.54,96.07,96.43,24052.0,93.8135,94.2038,93.7452,94.0965,24052.0
2020-06-22 15:00:00,96.33,96.63,95.88,96.05,44527.0,93.9989,94.2916,93.5598,93.7256,44527.0
2020-06-22 15:30:00,96.01,96.32,95.41,96.1,120672.0,93.6866,93.9891,93.1011,93.7744,120672.0
2020-06-23 09:30:00,97.31,97.54,94.47,94.79,66153.0,94.9552,95.1796,92.1839,92.4961,66153.0
2020-06-23 10:00:00,94.73,95.36,94.48,95.19,61957.0,92.4376,93.0523,92.1936,92.8865,61957.0
2020-06-23 10:30:00,95.21,95.27,94.39,94.69,46011.0,92.906,92.9645,92.1058,92.3986,46011.0
2020-06-23 11:00:00,94.75,95.55,94.56,95.19,47284.0,92.4571,93.2377,92.2717,92.8865,47284.0
2020-06-23 11:30:00,95.19,95.28,94.75,95.23,25797.0,92.8865,92.9743,92.4571,92.9255,25797.0
2020-06-23 12:00:00,95.22,95.49,94.6,94.75,71642.0,92.9157,93.1792,92.3107,92.4571,71642.0
2020-06-23 12:30:00,94.75,95.05,94.59,95.03,21042.0,92.4571,92.7498,92.301,92.7303,21042.0
2020-06-23 13:00:00,94.96,95.28,94.77,95.02,21876.0,92.662,92.9743,92.4766,92.7206,21876.0
2020-06-23 13:30:00,95.05,96.07,94.93,96.06,31901.0,92.7498,93.7452,92.6328,93.7354,31901.0
2020-06-23 14:00:00,96.06,96.15,95.56,96.03,45300.0,93.7354,93.8232,93.2475,93.7061,45300.0
2020-06-23 14:30:00,96.03,96.78,95.83,96.53,70557.0,93.7061,94.438,93.511,94.194,70557.0
2020-06-23 15:00:00,96.42,96.5,96.03,96.05,42091.0,94.0867,94.1648,93.7061,93.7256,42091.0
2020-06-23 15:30:00,96.0,96.23,95.34,95.54,101001.0,93.6769,93.9013,93.0328,93.228,101001.0
2020-06-24 09:30:00,93.81,93.81,91.16,91.21,68820.0,91.5399,91.5399,88.954,89.0028,68820.0
2020-06-24 10:00:00,91.16,92.55,90.65,92.3,71704.0,88.954,90.3103,88.4563,90.0664,71704.0
2020-06-24 10:30:00,92.28,92.39,91.28,91.35,71441.0,90.0469,90.1542,89.0711,89.1394,71441.0
2020-06-24 11:00:00,91.35,92.1,90.32,90.84,56446.0,89.1394,89.8712,88.1343,88.6417,56446.0
2020-06-24 11:30:00,90.8,90.99,89.53,90.44,63190.0,88.6027,88.7881,87.3634,88.2514,63190.0
2020-06-24 12:00:00,90.42,91.24,90.41,90.86,40443.0,88.2319,89.032,88.2221,88.6612,40443.0
2020-06-24 12:30:00,90.79,91.7,90.59,91.7,33067.0,88.5929,89.4809,88.3978,89.4809,33067.0
2020-06-24 13:00:00,91.69,91.71,90.39,90.39,59089.0,89.4712,89.4907,88.2026,88.2026,59089.0
2020-06-24 13:30:00,90.35,90.94,90.02,90.69,36782.0,88.1636,88.7393,87.8416,88.4954,36782.0
2020-06-24 14:00:00,90.77,91.14,90.47,90.94,25105.0,88.5734,88.9345,88.2807,88.7393,25105.0
2020-06-24 14:30:00,90.83,91.01,90.24,90.24,31152.0,88.632,88.8076,88.0562,88.0562,31152.0
2020-06-24 15:00:00,90.26,91.02,90.25,90.31,39321.0,88.0758,88.8174,88.066,88.1246,39321.0
2020-06-24 15:30:00,90.32,90.53,89.06,89.31,192210.0,88.1343,88.3392,86.9048,87.1488,192210.0
2020-06-25 09:30:00,88.74,90.86,88.01,90.84,50758.0,86.5925,88.6612,85.8802,88.6417,50758.0
2020-06-25 10:00:00,90.91,92.07,88.49,88.62,104354.0,88.71,89.842,86.3486,86.4754,104354.0
2020-06-25 10:30:00,88.5,89.29,87.86,89.25,76759.0,86.3584,87.1292,85.7338,87.0902,76759.0
2020-06-25 11:00:00,89.16,90.43,89.11,89.72,29671.0,87.0024,88.2416,86.9536,87.5488,29671.0
2020-06-25 11:30:00,89.72,89.94,89.12,89.76,25173.0,87.5488,87.7635,86.9633,87.5879,25173.0
2020-06-25 12:00:00,89.88,90.49,89.78,90.01,18099.0,87.705,88.3002,87.6074,87.8318,18099.0
2020-06-25 12:30:00,89.99,90.5,89.87,90.26,17845.0,87.8123,88.31,87.6952,88.0758,17845.0
2020-06-25 13:00:00,90.19,90.45,89.98,90.33,19120.0,88.0075,88.2612,87.8025,88.1441,19120.0
2020-06-25 13:30:00,90.28,90.94,90.14,90.2,25370.0,88.0953,88.7393,87.9587,88.0172,25370.0
2020-06-25 14:00:00,90.17,90.39,89.83,89.96,19831.0,87.9879,88.2026,87.6562,87.783,19831.0
2020-06-25 14:30:00,89.9,90.01,89.62,89.76,19151.0,87.7245,87.8318,87.4512,87.5879,19151.0
2020-06-25 15:00:00,89.7,91.03,89.61,91.0,75692.0,87.5293,88.8271,87.4415,88.7979,75692.0
2020-06-25 15:30:00,91.01,91.37,90.03,90.44,189199.0,88.8076,89.1589,87.8513,88.2514,189199.0
2020-06-26 09:30:00,90.41,92.92,90.19,92.61,58825.0,88.2221,90.6714,88.0075,90.3689,58825.0
2020-06-26 10:00:00,92.47,92.47,90.58,90.78,33413.0,90.2323,90.2323,88.388,88.5832,33413.0
2020-06-26 10:30:00,90.69,90.81,89.69,89.82,25365.0,88.4954,88.6125,87.5196,87.6464,25365.0
2020-06-26 11:00:00,89.84,90.37,89.56,90.12,29469.0,87.6659,88.1831,87.3927,87.9392,29469.0
2020-06-26 11:30:00,90.23,90.4,89.53,89.74,60509.0,88.0465,88.2124,87.3634,87.5683,60509.0
2020-06-26 12:00:00,89.75,89.91,89.24,89.62,14774.0,87.5781,87.7342,87.0804,87.4512,14774.0
2020-06-26 12:30:00,89.62,89.91,89.37,89.7,13607.0,87.4512,87.7342,87.2073,87.5293,13607.0
2020-06-26 13:00:00,89.68,90.17,89.58,89.75,11620.0,87.5098,87.9879,87.4122,87.5781,11620.0
2020-06-26 13:30:00,89.75,89.91,89.32,89.34,26676.0,87.5781,87.7342,87.1585,87.178,26676.0
2020-06-26 14:00:00,89.3,89.3,88.64,88.77,27961.0,87.139,87.139,86.495,86.6218,27961.0
2020-06-26 14:30:00,88.78,89.14,88.47,89.0,33588.0,86.6316,86.9829,86.3291,86.8463,33588.0
2020-06-26 15:00:00,89.06,89.19,88.55,88.9,46013.0,86.9048,87.0317,86.4071,86.7487,46013.0
2020-06-26 15:30:00,88.88,89.67,88.6,89.37,130655.0,86.7292,87.5,86.4559,87.2073,130655.0
2020-06-29 09:30:00,90.57,90.89,89.03,90.08,43885.0,88.3783,88.6905,86.8755,87.9001,43885.0
2020-06-29 10:00:00,90.17,91.78,89.92,91.68,26116.0,87.9879,89.559,87.744,89.4614,26116.0
2020-06-29 10:30:00,91.58,93.33,91.58,92.89,26893.0,89.3638,91.0715,89.3638,90.6421,26893.0
2020-06-29 11:00:00,92.83,93.27,92.0,92.64,17811.0,90.5836,91.0129,89.7737,90.3982,17811.0
2020-06-29 11:30:00,92.69,92.78,91.93,92.07,12019.0,90.447,90.5348,89.7053,89.842,12019.0
2020-06-29 12:00:00,92.07,92.52,91.69,92.2,13612.0,89.842,90.2811,89.4712,89.9688,13612.0
2020-06-29 12:30:00,92.1,92.45,91.94,91.94,12991.0,89.8712,90.2128,89.7151,89.7151,12991.0
2020-06-29 13:00:00,91.83,92.33,91.83,92.28,13609.0,89.6078,90.0957,89.6078,90.0469,13609.0
2020-06-29 13:30:00,92.35,92.35,91.79,91.79,22553.0,90.1152,90.1152,89.5687,89.5687,22553.0
2020-06-29 14:00:00,91.78,91.83,91.4,91.48,8732.0,89.559,89.6078,89.1882,89.2662,8732.0
2020-06-29 14:30:00,91.53,92.01,91.45,91.95,14713.0,89.315,89.7834,89.237,89.7249,14713.0
2020-06-29 15:00:00,91.93,91.93,91.08,91.59,23779.0,89.7053,89.7053,88.8759,89.3736,23779.0
2020-06-29 15:30:00,91.59,92.32,91.34,92.32,69222.0,89.3736,90.0859,89.1296,90.0859,69222.0
2020-06-30 09:30:00,91.57,91.89,89.23,89.57,29969.0,89.3541,89.6663,87.0707,87.4025,29969.0
2020-06-30 10:00:00,89.59,90.62,89.39,90.13,55112.0,87.422,88.4271,87.2268,87.9489,55112.0
2020-06-30 10:30:00,90.11,91.46,89.97,91.46,26098.0,87.9294,89.2467,87.7928,89.2467,26098.0
2020-06-30 11:00:00,91.41,92.27,91.32,91.99,23421.0,89.1979,90.0371,89.1101,89.7639,23421.0
2020-06-30 11:30:00,91.94,92.05,91.6,91.92,11350.0,89.7151,89.8224,89.3833,89.6956,11350.0
2020-06-30 12:00:00,92.02,92.93,91.91,92.54,13710.0,89.7932,90.6811,89.6858,90.3006,13710.0
2020-06-30 12:30:00,92.48,92.53,92.15,92.3,16209.0,90.242,90.2908,89.92,90.0664,16209.0
2020-06-30 13:00:00,92.32,92.45,91.94,92.07,11241.0,90.0859,90.2128,89.7151,89.842,11241.0
2020-06-30 13:30:00,92.09,92.33,92.06,92.3,9441.0,89.8615,90.0957,89.8322,90.0664,9441.0
2020-06-30 14:00:00,92.28,92.77,92.12,92.7,26179.0,90.0469,90.525,89.8908,90.4567,26179.0
2020-06-30 14:30:00,92.75,92.93,92.46,92.59,14828.0,90.5055,90.6811,90.2225,90.3494,14828.0
2020-06-30 15:00:00,92.63,92.98,92.27,92.77,14135.0,90.3884,90.7299,90.0371,90.525,14135.0
2020-06-30 15:30:00,92.73,93.42,92.72,92.89,69891.0,90.486,91.1593,90.4762,90.6421,69891.0
2020-07-01 09:30:00,93.31,96.0,93.02,94.52,42892.0,91.052,93.6769,90.769,92.2327,42892.0
2020-07-01 10:00:00,94.72,95.42,93.75,93.92,24719.0,92.4278,93.1109,91.4813,91.6472,24719.0
2020-07-01 10:30:00,93.98,94.0,92.64,93.3,37837.0,91.7057,91.7253,90.3982,91.0422,37837.0
2020-07-01 11:00:00,93.42,93.43,92.3,92.58,23094.0,91.1593,91.1691,90.0664,90.3396,23094.0
2020-07-01 11:30:00,92.61,93.08,92.26,92.81,16543.0,90.3689,90.8275,90.0274,90.5641,16543.0
2020-07-01 12:00:00,92.81,93.65,92.71,93.45,14003.0,90.5641,91.3837,90.4665,91.1886,14003.0
2020-07-01 12:30:00,93.42,93.57,93.1,93.3,15031.0,91.1593,91.3057,90.847,91.0422,15031.0
2020-07-01 13:00:00,93.31,93.46,93.13,93.42,12837.0,91.052,91.1983,90.8763,91.1593,12837.0
2020-07-01 13:30:00,93.39,93.42,93.12,93.17,15083.0,91.13,91.1593,90.8666,90.9153,15083.0
2020-07-01 14:00:00,93.25,93.76,93.22,93.73,15639.0,90.9934,91.4911,90.9641,91.4618,15639.0
2020-07-01 14:30:00,93.75,93.76,93.28,93.39,16588.0,91.4813,91.4911,91.0227,91.13,16588.0
2020-07-01 15:00:00,93.37,93.86,93.33,93.83,26058.0,91.1105,91.5886,91.0715,91.5594,26058.0
2020-07-01 15:30:00,93.88,93.95,93.03,93.15,96991.0,91.6082,91.6765,90.7787,90.8958,96991.0
2020-07-02 09:30:00,95.03,97.67,95.03,97.24,87026.0,92.7303,95.3064,92.7303,94.8869,87026.0
2020-07-02 10:00:00,97.3,98.39,96.82,97.18,98606.0,94.9454,96.009,94.477,94.8283,98606.0
2020-07-02 10:30:00,97.11,97.35,94.83,94.84,40654.0,94.76,94.9942,92.5352,92.5449,40654.0
2020-07-02 11:00:00,94.66,95.98,94.49,95.61,66702.0,92.3693,93.6573,92.2034,93.2963,66702.0
2020-07-02 11:30:00,95.61,97.79,95.57,96.15,111767.0,93.2963,95.4235,93.2573,93.8232,111767.0
2020-07-02 12:00:00,96.07,96.58,95.92,96.3,48022.0,93.7452,94.2428,93.5988,93.9696,48022.0
2020-07-02 12:30:00,96.25,96.59,96.08,96.24,25255.0,93.9208,94.2526,93.7549,93.911,25255.0
2020-07-02 13:00:00,96.2,96.2,95.6,95.65,15813.0,93.872,93.872,93.2865,93.3353,15813.0
2020-07-02 13:30:00,95.62,95.9,95.35,95.86,18530.0,93.3061,93.5793,93.0426,93.5402,18530.0
2020-07-02 14:00:00,95.82,95.91,94.7,94.7,15883.0,93.5012,93.589,92.4083,92.4083,15883.0
2020-07-02 14:30:00,94.68,94.95,94.52,94.64,15179.0,92.3888,92.6523,92.2327,92.3498,15179.0
2020-07-02 15:00:00,94.63,94.68,94.03,94.06,29033.0,92.34,92.3888,91.7545,91.7838,29033.0
2020-07-02 15:30:00,94.06,94.28,93.34,93.71,136557.0,91.7838,91.9985,91.0812,91.4423,136557.0
2020-07-06 09:30:00,95.46,96.64,94.44,96.55,65871.0,93.1499,94.3014,92.1546,94.2135,65871.0
2020-07-06 10:00:00,96.55,96.87,94.64,95.0,41206.0,94.2135,94.5258,92.3498,92.7011,41206.0
2020-07-06 10:30:00,94.98,96.14,94.86,95.12,25704.0,92.6815,93.8135,92.5644,92.8182,25704.0
2020-07-06 11:00:00,95.1,95.11,94.06,94.06,16994.0,92.7986,92.8084,91.7838,91.7838,16994.0
2020-07-06 11:30:00,94.05,94.34,93.0,93.15,19461.0,91.774,92.057,90.7495,90.8958,19461.0
2020-07-06 12:00:00,93.14,94.18,93.14,94.18,13807.0,90.8861,91.9009,90.8861,91.9009,13807.0
2020-07-06 12:30:00,94.19,94.6,94.02,94.03,14387.0,91.9107,92.3107,91.7448,91.7545,14387.0
2020-07-06 13:00:00,94.05,94.15,93.78,94.1,7828.0,91.774,91.8716,91.5106,91.8228,7828.0
2020-07-06 13:30:00,94.09,95.05,93.93,94.95,16004.0,91.8131,92.7498,91.657,92.6523,16004.0
2020-07-06 14:00:00,94.98,95.0,93.77,94.06,14390.0,92.6815,92.7011,91.5008,91.7838,14390.0
2020-07-06 14:30:00,93.95,94.15,93.72,94.01,14491.0,91.6765,91.8716,91.452,91.735,14491.0
2020-07-06 15:00:00,94.02,94.41,93.78,94.38,28351.0,91.7448,92.1253,91.5106,92.0961,28351.0
2020-07-06 15:30:00,94.39,94.86,94.12,94.82,137860.0,92.1058,92.5644,91.8424,92.5254,137860.0
2020-07-07 09:30:00,93.48,94.0,92.32,92.73,36666.0,91.2178,91.7253,90.0859,90.486,36666.0
2020-07-07 10:00:00,92.73,92.91,91.85,92.28,20069.0,90.486,90.6616,89.6273,90.0469,20069.0
2020-07-07 10:30:00,92.35,92.46,91.87,92.45,16564.0,90.1152,90.2225,89.6468,90.2128,16564.0
2020-07-07 11:00:00,92.42,93.44,92.37,93.13,24463.0,90.1835,91.1788,90.1347,90.8763,24463.0
2020-07-07 11:30:00,93.12,93.12,92.62,92.81,9523.0,90.8666,90.8666,90.3787,90.5641,9523.0
2020-07-07 12:00:00,92.8,93.06,92.64,92.76,12068.0,90.5543,90.808,90.3982,90.5153,12068.0
2020-07-07 12:30:00,92.71,92.74,92.48,92.65,10255.0,90.4665,90.4957,90.242,90.4079,10255.0
2020-07-07 13:00:00,92.64,92.91,92.55,92.68,10516.0,90.3982,90.6616,90.3103,90.4372,10516.0
2020-07-07 13:30:00,92.62,92.93,92.52,92.85,10126.0,90.3787,90.6811,90.2811,90.6031,10126.0
2020-07-07 14:00:00,92.9,93.01,92.41,92.44,10906.0,90.6519,90.7592,90.1737,90.203,10906.0
2020-07-07 14:30:00,92.41,92.41,92.16,92.28,10780.0,90.1737,90.1737,89.9298,90.0469,10780.0
2020-07-07 15:00:00,92.28,92.29,91.71,91.72,19166.0,90.0469,90.0566,89.4907,89.5004,19166.0
2020-07-07 15:30:00,91.75,91.77,90.74,91.19,80751.0,89.5297,89.5492,88.5441,88.9833,80751.0
2020-07-08 09:30:00,91.74,91.88,89.76,91.09,19732.0,89.5199,89.6566,87.5879,88.8857,19732.0
2020-07-08 10:00:00,91.09,91.5,89.93,90.04,24201.0,88.8857,89.2858,87.7537,87.8611,24201.0
2020-07-08 10:30:00,90.33,90.48,89.57,89.9,21706.0,88.1441,88.2904,87.4025,87.7245,21706.0
2020-07-08 11:00:00,89.88,90.11,88.99,89.26,14559.0,87.705,87.9294,86.8365,87.1,14559.0
2020-07-08 11:30:00,89.41,89.86,89.33,89.7,13080.0,87.2463,87.6854,87.1683,87.5293,13080.0
2020-07-08 12:00:00,89.76,90.45,89.52,90.36,13335.0,87.5879,88.2612,87.3537,88.1733,13335.0
2020-07-08 12:30:00,90.38,90.39,89.97,90.28,12217.0,88.1929,88.2026,87.7928,88.0953,12217.0
2020-07-08 13:00:00,90.24,90.24,89.59,89.75,10991.0,88.0562,88.0562,87.422,87.5781,10991.0
2020-07-08 13:30:00,89.82,89.86,89.57,89.83,11594.0,87.6464,87.6854,87.4025,87.6562,11594.0
2020-07-08 14:00:00,89.87,90.55,89.87,90.15,15951.0,87.6952,88.3587,87.6952,87.9684,15951.0
2020-07-08 14:30:00,90.13,90.23,89.77,89.84,9792.0,87.9489,88.0465,87.5976,87.6659,9792.0
2020-07-08 15:00:00,89.79,91.04,89.79,90.87,22627.0,87.6171,88.8369,87.6171,88.671,22627.0
2020-07-08 15:30:00,90.91,91.09,90.42,90.64,63083.0,88.71,88.8857,88.2319,88.4466,63083.0
2020-07-09 09:30:00,89.81,90.34,88.21,88.43,26643.0,87.6367,88.1538,86.0754,86.29,26643.0
2020-07-09 10:00:00,88.33,89.01,88.29,88.41,15203.0,86.1925,86.856,86.1534,86.2705,15203.0
2020-07-09 10:30:00,88.51,88.77,86.79,87.08,24761.0,86.3681,86.6218,84.6897,84.9727,24761.0
2020-07-09 11:00:00,86.9,87.67,86.67,87.42,17015.0,84.7971,85.5484,84.5726,85.3045,17015.0
2020-07-09 11:30:00,87.65,87.86,87.25,87.75,14252.0,85.5289,85.7338,85.1386,85.6265,14252.0
2020-07-09 12:00:00,87.85,88.28,87.81,88.1,11403.0,85.7241,86.1437,85.6851,85.968,11403.0
2020-07-09 12:30:00,88.07,88.22,87.84,88.14,14718.0,85.9388,86.0851,85.7143,86.0071,14718.0
2020-07-09 13:00:00,88.09,88.83,88.06,88.53,11718.0,85.9583,86.6804,85.929,86.3876,11718.0
2020-07-09 13:30:00,88.61,88.68,88.12,88.12,6649.0,86.4657,86.534,85.9875,85.9875,6649.0
2020-07-09 14:00:00,88.14,88.84,88.1,88.57,15992.0,86.0071,86.6901,85.968,86.4267,15992.0
2020-07-09 14:30:00,88.58,88.59,88.09,88.27,10072.0,86.4364,86.4462,85.9583,86.1339,10072.0
2020-07-09 15:00:00,88.23,88.42,88.08,88.11,40747.0,86.0949,86.2803,85.9485,85.9778,40747.0
2020-07-09 15:30:00,88.11,88.76,88.0,88.54,120386.0,85.9778,86.6121,85.8705,86.3974,120386.0
2020-07-10 09:30:00,88.18,88.78,87.0,88.18,33884.0,86.0461,86.6316,84.8947,86.0461,33884.0
2020-07-10 10:00:00,88.16,88.16,87.25,87.56,19837.0,86.0266,86.0266,85.1386,85.4411,19837.0
2020-07-10 10:30:00,87.72,88.54,87.62,88.18,18659.0,85.5972,86.3974,85.4996,86.0461,18659.0
2020-07-10 11:00:00,88.2,88.39,87.87,88.32,14493.0,86.0656,86.251,85.7436,86.1827,14493.0
2020-07-10 11:30:00,88.31,88.77,88.1,88.74,9728.0,86.173,86.6218,85.968,86.5925,9728.0
2020-07-10 12:00:00,88.88,89.3,88.88,88.99,11465.0,86.7292,87.139,86.7292,86.8365,11465.0
2020-07-10 12:30:00,88.95,89.31,88.7,89.27,5641.0,86.7975,87.1488,86.5535,87.1097,5641.0
2020-07-10 13:00:00,89.18,89.24,88.77,89.16,10117.0,87.0219,87.0804,86.6218,87.0024,10117.0
2020-07-10 13:30:00,89.17,89.75,89.12,89.69,11135.0,87.0121,87.5781,86.9633,87.5196,11135.0
2020-07-10 14:00:00,89.63,89.8,89.18,89.27,12142.0,87.461,87.6269,87.0219,87.1097,12142.0
2020-07-10 14:30:00,89.25,89.4,89.11,89.19,9544.0,87.0902,87.2366,86.9536,87.0317,9544.0
2020-07-10 15:00:00,89.21,89.91,89.08,89.73,14751.0,87.0512,87.7342,86.9243,87.5586,14751.0
2020-07-10 15:30:00,89.79,89.92,89.55,89.76,82285.0,87.6171,87.744,87.3829,87.5879,82285.0
2020-07-13 09:30:00,89.9,91.58,89.68,89.68,35497.0,87.7245,89.3638,87.5098,87.5098,35497.0
2020-07-13 10:00:00,89.76,90.71,89.09,90.14,22029.0,87.5879,88.5149,86.9341,87.9587,22029.0
2020-07-13 10:30:00,90.15,90.47,89.42,90.08,58603.0,87.9684,88.2807,87.2561,87.9001,58603.0
2020-07-13 11:00:00,90.16,90.21,89.77,90.09,21261.0,87.9782,88.027,87.5976,87.9099,21261.0
2020-07-13 11:30:00,90.15,90.38,89.89,90.0,16550.0,87.9684,88.1929,87.7147,87.8221,16550.0
2020-07-13 12:00:00,89.98,90.18,89.67,90.04,13656.0,87.8025,87.9977,87.5,87.8611,13656.0
2020-07-13 12:30:00,90.11,91.22,90.1,91.2,18139.0,87.9294,89.0125,87.9196,88.993,18139.0
2020-07-13 13:00:00,91.22,91.7,91.02,91.27,19162.0,89.0125,89.4809,88.8174,89.0613,19162.0
2020-07-13 13:30:00,91.36,91.74,91.33,91.51,48335.0,89.1491,89.5199,89.1199,89.2955,48335.0
2020-07-13 14:00:00,91.51,91.51,91.01,91.38,24655.0,89.2955,89.2955,88.8076,89.1687,24655.0
2020-07-13 14:30:00,91.47,92.0,91.34,91.8,14128.0,89.2565,89.7737,89.1296,89.5785,14128.0
2020-07-13 15:00:00,91.83,91.83,91.42,91.42,26745.0,89.6078,89.6078,89.2077,89.2077,26745.0
2020-07-13 15:30:00,91.41,91.48,89.84,90.12,79821.0,89.1979,89.2662,87.6659,87.9392,79821.0
2020-07-14 09:30:00,89.69,92.3,88.81,91.81,44866.0,87.5196,90.0664,86.6609,89.5883,44866.0
2020-07-14 10:00:00,91.74,92.94,91.07,92.16,63659.0,89.5199,90.6909,88.8662,89.9298,63659.0
2020-07-14 10:30:00,92.12,92.44,90.67,91.39,29851.0,89.8908,90.203,88.4758,89.1784,29851.0
2020-07-14 11:00:00,91.46,92.12,91.37,91.39,20763.0,89.2467,89.8908,89.1589,89.1784,20763.0
2020-07-14 11:30:00,91.34,91.83,91.27,91.75,18480.0,89.1296,89.6078,89.0613,89.5297,18480.0
2020-07-14 12:00:00,91.75,92.16,91.51,91.98,31142.0,89.5297,89.9298,89.2955,89.7541,31142.0
2020-07-14 12:30:00,92.02,92.16,91.72,91.88,22920.0,89.7932,89.9298,89.5004,89.6566,22920.0
2020-07-14 13:00:00,91.88,92.04,91.7,91.94,18020.0,89.6566,89.8127,89.4809,89.7151,18020.0
2020-07-14 13:30:00,91.94,92.29,91.89,92.1,11876.0,89.7151,90.0566,89.6663,89.8712,11876.0
2020-07-14 14:00:00,92.13,92.5,91.93,92.18,11034.0,89.9005,90.2616,89.7053,89.9493,11034.0
2020-07-14 14:30:00,92.26,92.35,92.01,92.3,16094.0,90.0274,90.1152,89.7834,90.0664,16094.0
2020-07-14 15:00:00,92.33,92.41,92.06,92.23,27959.0,90.0957,90.1737,89.8322,89.9981,27959.0
2020-07-14 15:30:00,92.25,92.75,92.19,92.69,74533.0,90.0176,90.5055,89.9591,90.447,74533.0
2020-07-15 09:30:00,94.9,97.34,94.9,97.08,66889.0,92.6035,94.9844,92.6035,94.7307,66889.0
2020-07-15 10:00:00,97.0,97.0,94.85,96.25,25735.0,94.6527,94.6527,92.5547,93.9208,25735.0
2020-07-15 10:30:00,96.21,97.18,96.09,97.08,17212.0,93.8818,94.8283,93.7647,94.7307,17212.0
2020-07-15 11:00:00,97.15,97.15,96.48,96.67,20328.0,94.799,94.799,94.1452,94.3306,20328.0
2020-07-15 11:30:00,96.68,97.01,96.32,96.59,19573.0,94.3404,94.6624,93.9891,94.2526,19573.0
2020-07-15 12:00:00,96.55,96.97,96.01,96.84,15968.0,94.2135,94.6234,93.6866,94.4965,15968.0
2020-07-15 12:30:00,96.73,97.04,96.52,96.98,9794.0,94.3892,94.6917,94.1843,94.6331,9794.0
2020-07-15 13:00:00,97.07,97.64,97.07,97.64,20177.0,94.721,95.2772,94.721,95.2772,20177.0
2020-07-15 13:30:00,97.54,97.67,97.17,97.42,15026.0,95.1796,95.3064,94.8185,95.0625,15026.0
2020-07-15 14:00:00,97.38,97.8,97.35,97.65,21095.0,95.0235,95.4333,94.9942,95.2869,21095.0
2020-07-15 14:30:00,97.66,97.92,97.52,97.6,14328.0,95.2967,95.5504,95.1601,95.2381,14328.0
2020-07-15 15:00:00,97.54,98.0,97.5,97.95,32568.0,95.1796,95.6285,95.1406,95.5797,32568.0
2020-07-15 15:30:00,98.01,98.6,97.86,97.92,95011.0,95.6382,96.2139,95.4918,95.5504,95011.0
2020-07-16 09:30:00,97.39,97.85,95.54,97.51,16685.0,95.0332,95.4821,93.228,95.1503,16685.0
2020-07-16 10:00:00,97.58,98.21,97.04,97.95,8441.0,95.2186,95.8334,94.6917,95.5797,8441.0
2020-07-16 10:30:00,97.98,98.63,97.76,98.57,14721.0,95.6089,96.2432,95.3943,96.1847,14721.0
2020-07-16 11:00:00,98.43,99.45,98.43,99.19,19553.0,96.0481,97.0434,96.0481,96.7897,19553.0
2020-07-16 11:30:00,99.06,99.06,97.84,98.12,14348.0,96.6628,96.6628,95.4723,95.7456,14348.0
2020-07-16 12:00:00,98.13,98.49,98.05,98.33,22940.0,95.7553,96.1066,95.6772,95.9505,22940.0
2020-07-16 12:30:00,98.25,98.25,97.34,97.49,9449.0,95.8724,95.8724,94.9844,95.1308,9449.0
2020-07-16 13:00:00,97.48,98.08,97.48,98.07,9829.0,95.121,95.7065,95.121,95.6968,9829.0
2020-07-16 13:30:00,98.09,98.37,97.68,98.09,16989.0,95.7163,95.9895,95.3162,95.7163,16989.0
2020-07-16 14:00:00,98.05,98.28,97.82,97.99,14000.0,95.6772,95.9017,95.4528,95.6187,14000.0
2020-07-16 14:30:00,98.0,98.34,97.8,97.82,16507.0,95.6285,95.9602,95.4333,95.4528,16507.0
2020-07-16 15:00:00,97.95,98.56,97.69,98.5,21334.0,95.5797,96.1749,95.326,96.1164,21334.0
2020-07-16 15:30:00,98.49,98.66,98.28,98.4,75761.0,96.1066,96.2725,95.9017,96.0188,75761.0
2020-07-17 09:30:00,99.03,99.21,97.75,98.47,33924.0,96.6335,96.8092,95.3845,96.0871,33924.0
2020-07-17 10:00:00,98.5,98.5,96.83,97.29,13324.0,96.1164,96.1164,94.4868,94.9356,13324.0
2020-07-17 10:30:00,97.21,97.5,96.84,97.32,38047.0,94.8576,95.1406,94.4965,94.9649,38047.0
2020-07-17 11:00:00,97.47,98.07,97.38,97.43,19968.0,95.1113,95.6968,95.0235,95.0723,19968.0
2020-07-17 11:30:00,97.43,97.45,96.85,97.15,13848.0,95.0723,95.0918,94.5063,94.799,13848.0
2020-07-17 12:00:00,97.09,97.23,96.62,96.76,26798.0,94.7405,94.8771,94.2819,94.4185,26798.0
2020-07-17 12:30:00,96.81,97.67,96.81,97.64,31816.0,94.4673,95.3064,94.4673,95.2772,31816.0
2020-07-17 13:00:00,97.62,97.62,97.26,97.48,11123.0,95.2577,95.2577,94.9064,95.121,11123.0
2020-07-17 13:30:00,97.47,97.49,97.13,97.22,19525.0,95.1113,95.1308,94.7795,94.8673,19525.0
2020-07-17 14:00:00,97.21,98.0,97.16,97.64,17937.0,94.8576,95.6285,94.8088,95.2772,17937.0
2020-07-17 14:30:00,97.6,97.61,96.99,97.35,25500.0,95.2381,95.2479,94.6429,94.9942,25500.0
2020-07-17 15:00:00,97.39,97.98,97.3,97.77,36538.0,95.0332,95.6089,94.9454,95.404,36538.0
2020-07-17 15:30:00,97.79,98.12,97.53,97.58,106279.0,95.4235,95.7456,95.1698,95.2186,106279.0
2020-07-20 09:30:00,97.6,97.64,95.79,96.13,32298.0,95.2381,95.2772,93.4719,93.8037,32298.0
2020-07-20 10:00:00,96.2,96.44,96.05,96.34,21387.0,93.872,94.1062,93.7256,94.0086,21387.0
2020-07-20 10:30:00,96.34,97.0,96.33,96.6,12179.0,94.0086,94.6527,93.9989,94.2623,12179.0
2020-07-20 11:00:00,96.59,96.65,95.2,95.31,53739.0,94.2526,94.3111,92.8962,93.0036,53739.0
2020-07-20 11:30:00,95.3,95.81,95.26,95.37,41143.0,92.9938,93.4915,92.9548,93.0621,41143.0
2020-07-20 12:00:00,95.4,95.76,95.12,95.36,44401.0,93.0914,93.4427,92.8182,93.0523,44401.0
2020-07-20 12:30:00,95.33,95.44,95.15,95.34,10198.0,93.0231,93.1304,92.8474,93.0328,10198.0
2020-07-20 13:00:00,95.34,95.48,95.03,95.45,17735.0,93.0328,93.1694,92.7303,93.1402,17735.0
2020-07-20 13:30:00,95.53,95.89,95.5,95.85,12928.0,93.2182,93.5695,93.189,93.5305,12928.0
2020-07-20 14:00:00,95.85,95.93,95.5,95.72,12727.0,93.5305,93.6086,93.189,93.4036,12727.0
2020-07-20 14:30:00,95.69,95.96,95.61,95.92,32489.0,93.3744,93.6378,93.2963,93.5988,32489.0
2020-07-20 15:00:00,95.92,96.53,95.92,96.48,19142.0,93.5988,94.194,93.5988,94.1452,19142.0
2020-07-20 15:30:00,96.49,96.77,95.92,95.98,103030.0,94.155,94.4282,93.5988,93.6573,103030.0
2020-07-21 09:30:00,96.69,99.72,96.69,99.72,73503.0,94.3502,97.3068,94.3502,97.3068,73503.0
2020-07-21 10:00:00,99.78,100.29,99.22,99.8,39858.0,97.3654,97.863,96.8189,97.3849,39858.0
2020-07-21 10:30:00,99.86,100.67,99.65,100.54,34275.0,97.4434,98.2338,97.2385,98.107,34275.0
2020-07-21 11:00:00,100.67,101.22,100.54,100.87,27190.0,98.2338,98.7705,98.107,98.429,27190.0
2020-07-21 11:30:00,100.88,101.16,100.47,101.07,24238.0,98.4388,98.712,98.0387,98.6242,24238.0
2020-07-21 12:00:00,101.01,101.17,100.44,100.97,21584.0,98.5656,98.7217,98.0094,98.5266,21584.0
2020-07-21 12:30:00,100.96,101.34,100.86,101.15,24988.0,98.5168,98.8876,98.4192,98.7022,24988.0
2020-07-21 13:00:00,101.14,101.47,101.0,101.06,23107.0,98.6925,99.0145,98.5559,98.6144,23107.0
2020-07-21 13:30:00,101.02,101.02,100.23,100.34,28669.0,98.5754,98.5754,97.8045,97.9118,28669.0
2020-07-21 14:00:00,100.36,100.75,100.25,100.46,29590.0,97.9313,98.3119,97.824,98.0289,29590.0
2020-07-21 14:30:00,100.45,101.06,100.42,100.95,32909.0,98.0192,98.6144,97.9899,98.5071,32909.0
2020-07-21 15:00:00,100.94,101.31,100.58,100.72,123263.0,98.4973,98.8584,98.146,98.2826,123263.0
2020-07-21 15:30:00,100.72,100.82,100.01,100.2,226697.0,98.2826,98.3802,97.5898,97.7752,226697.0
2020-07-22 09:30:00,102.06,106.56,101.55,103.63,125771.0,99.5902,103.9813,99.0926,101.1222,125771.0
2020-07-22 10:00:00,103.84,105.25,103.41,104.99,68316.0,101.3271,102.703,100.9075,102.4493,68316.0
2020-07-22 10:30:00,105.0,106.92,104.65,106.92,58799.0,102.4591,104.3326,102.1175,104.3326,58799.0
2020-07-22 11:00:00,106.8,106.96,105.24,105.32,38078.0,104.2155,104.3716,102.6933,102.7713,38078.0
2020-07-22 11:30:00,105.25,105.4,104.57,105.14,48748.0,102.703,102.8494,102.0395,102.5957,48748.0
2020-07-22 12:00:00,105.15,105.29,104.67,105.13,30443.0,102.6054,102.742,102.137,102.5859,30443.0
2020-07-22 12:30:00,105.06,105.52,104.8,105.08,30400.0,102.5176,102.9665,102.2639,102.5371,30400.0
2020-07-22 13:00:00,105.08,105.69,104.89,105.47,19949.0,102.5371,103.1324,102.3517,102.9177,19949.0
2020-07-22 13:30:00,105.38,105.95,105.14,105.39,39297.0,102.8299,103.3861,102.5957,102.8396,39297.0
2020-07-22 14:00:00,105.39,105.95,105.39,105.49,32688.0,102.8396,103.3861,102.8396,102.9372,32688.0
2020-07-22 14:30:00,105.53,105.8,105.14,105.74,21691.0,102.9762,103.2397,102.5957,103.1812,21691.0
2020-07-22 15:00:00,105.76,105.78,105.32,105.57,35823.0,103.2007,103.2202,102.7713,103.0153,35823.0
2020-07-22 15:30:00,105.57,106.12,105.17,106.0,124388.0,103.0153,103.552,102.6249,103.4349,124388.0
2020-07-23 09:30:00,105.76,107.91,105.75,107.54,31734.0,103.2007,105.2986,103.1909,104.9376,31734.0
2020-07-23 10:00:00,107.62,107.86,106.23,106.93,30150.0,105.0157,105.2499,103.6593,104.3424,30150.0
2020-07-23 10:30:00,106.83,107.91,106.83,107.09,41224.0,104.2448,105.2986,104.2448,104.4985,41224.0
2020-07-23 11:00:00,107.15,107.63,107.04,107.25,28331.0,104.557,105.0254,104.4497,104.6546,28331.0
2020-07-23 11:30:00,107.16,107.58,106.9,107.52,20606.0,104.5668,104.9766,104.3131,104.9181,20606.0
2020-07-23 12:00:00,107.54,107.58,107.2,107.43,18346.0,104.9376,104.9766,104.6058,104.8303,18346.0
2020-07-23 12:30:00,107.41,107.55,106.9,106.9,23485.0,104.8107,104.9474,104.3131,104.3131,23485.0
2020-07-23 13:00:00,106.86,107.09,106.46,106.98,11975.0,104.2741,104.4985,103.8837,104.3911,11975.0
2020-07-23 13:30:00,106.99,107.0,106.49,106.89,35190.0,104.4009,104.4107,103.913,104.3033,35190.0
2020-07-23 14:00:00,106.89,106.89,106.36,106.69,46475.0,104.3033,104.3033,103.7862,104.1082,46475.0
2020-07-23 14:30:00,106.84,107.39,106.73,107.09,40035.0,104.2545,104.7912,104.1472,104.4985,40035.0
2020-07-23 15:00:00,107.11,107.66,106.89,107.41,45170.0,104.518,105.0547,104.3033,104.8107,45170.0
2020-07-23 15:30:00,107.41,107.8,107.01,107.52,122537.0,104.8107,105.1913,104.4204,104.9181,122537.0
2020-07-24 09:30:00,108.03,108.21,106.69,107.69,55181.0,105.4157,105.5914,104.1082,105.084,55181.0
2020-07-24 10:00:00,107.54,108.07,107.38,107.77,22924.0,104.9376,105.4548,104.7815,105.162,22924.0
2020-07-24 10:30:00,107.8,108.08,107.36,107.89,27656.0,105.1913,105.4645,104.762,105.2791,27656.0
2020-07-24 11:00:00,107.93,108.13,107.62,107.68,25792.0,105.3182,105.5133,105.0157,105.0742,25792.0
2020-07-24 11:30:00,107.68,108.02,107.34,107.41,22917.0,105.0742,105.406,104.7424,104.8107,22917.0
2020-07-24 12:00:00,107.46,107.9,107.46,107.8,51715.0,104.8595,105.2889,104.8595,105.1913,51715.0
2020-07-24 12:30:00,107.79,108.36,107.71,108.08,43293.0,105.1815,105.7378,105.1035,105.4645,43293.0
2020-07-24 13:00:00,108.03,108.03,107.45,107.99,9624.0,105.4157,105.4157,104.8498,105.3767,9624.0
2020-07-24 13:30:00,107.93,108.22,107.61,107.94,13231.0,105.3182,105.6011,105.0059,105.3279,13231.0
2020-07-24 14:00:00,107.98,108.39,107.96,108.18,15656.0,105.3669,105.767,105.3474,105.5621,15656.0
2020-07-24 14:30:00,108.21,108.78,108.21,108.51,15400.0,105.5914,106.1476,105.5914,105.8841,15400.0
2020-07-24 15:00:00,108.47,108.68,108.0,108.05,33629.0,105.8451,106.05,105.3865,105.4353,33629.0
2020-07-24 15:30:00,108.02,108.63,107.82,108.09,104172.0,105.406,106.0012,105.2108,105.4743,104172.0
2020-07-27 09:30:00,107.1,108.55,105.85,108.47,68341.0,104.5082,105.9232,103.2885,105.8451,68341.0
2020-07-27 10:00:00,108.5,110.27,107.86,110.07,88099.0,105.8744,107.6015,105.2499,107.4064,88099.0
2020-07-27 10:30:00,110.0,110.1,108.21,108.99,63249.0,107.3381,107.4356,105.5914,106.3525,63249.0
2020-07-27 11:00:00,108.9,108.9,107.25,107.99,19413.0,106.2647,106.2647,104.6546,105.3767,19413.0
2020-07-27 11:30:00,107.98,108.56,107.88,108.21,14564.0,105.3669,105.9329,105.2694,105.5914,14564.0
2020-07-27 12:00:00,108.43,108.57,108.16,108.3,9506.0,105.8061,105.9427,105.5426,105.6792,9506.0
2020-07-27 12:30:00,108.36,109.13,108.29,108.62,20747.0,105.7378,106.4891,105.6694,105.9915,20747.0
2020-07-27 13:00:00,108.71,108.8,108.36,108.76,12144.0,106.0793,106.1671,105.7378,106.1281,12144.0
2020-07-27 13:30:00,108.67,108.8,108.38,108.65,11031.0,106.0403,106.1671,105.7573,106.0207,11031.0
2020-07-27 14:00:00,108.58,108.76,108.31,108.69,17142.0,105.9524,106.1281,105.689,106.0598,17142.0
2020-07-27 14:30:00,108.72,108.72,108.02,108.29,21459.0,106.089,106.089,105.406,105.6694,21459.0
2020-07-27 15:00:00,108.24,109.49,108.23,109.23,36649.0,105.6207,106.8404,105.6109,106.5867,36649.0
2020-07-27 15:30:00,109.22,110.0,109.21,109.41,132884.0,106.5769,107.3381,106.5672,106.7623,132884.0
2020-07-28 09:30:00,112.0,114.41,109.25,109.25,141695.0,109.2897,111.6413,106.6062,106.6062,141695.0
2020-07-28 10:00:00,109.62,111.66,109.3,111.34,54985.0,106.9673,108.9579,106.655,108.6456,54985.0
2020-07-28 10:30:00,111.61,111.61,108.65,109.13,58146.0,108.9091,108.9091,106.0207,106.4891,58146.0
2020-07-28 11:00:00,109.13,109.21,108.09,108.33,58782.0,106.4891,106.5672,105.4743,105.7085,58782.0
2020-07-28 11:30:00,108.38,109.13,108.28,109.02,29883.0,105.7573,106.4891,105.6597,106.3818,29883.0
2020-07-28 12:00:00,109.03,109.1,108.61,109.0,36778.0,106.3915,106.4598,105.9817,106.3623,36778.0
2020-07-28 12:30:00,108.93,111.08,108.93,110.7,67087.0,106.294,108.3919,106.294,108.0211,67087.0
2020-07-28 13:00:00,110.51,111.38,110.5,111.27,24098.0,107.8357,108.6847,107.826,108.5773,24098.0
2020-07-28 13:30:00,111.32,111.32,110.46,110.76,28448.0,108.6261,108.6261,107.7869,108.0797,28448.0
2020-07-28 14:00:00,110.76,111.23,110.72,110.94,27720.0,108.0797,108.5383,108.0406,108.2553,27720.0
2020-07-28 14:30:00,111.09,111.35,109.96,109.96,17167.0,108.4017,108.6554,107.299,107.299,17167.0
2020-07-28 15:00:00,110.02,110.27,109.11,109.19,41257.0,107.3576,107.6015,106.4696,106.5477,41257.0
2020-07-28 15:30:00,109.22,109.51,108.79,109.07,112500.0,106.5769,106.8599,106.1573,106.4306,112500.0
2020-07-29 09:30:00,110.16,113.6,110.16,113.6,50332.0,107.4942,110.8509,107.4942,110.8509,50332.0
2020-07-29 10:00:00,113.96,114.83,113.35,113.7,82570.0,111.2022,112.0512,110.607,110.9485,82570.0
2020-07-29 10:30:00,113.66,114.27,113.41,114.07,39037.0,110.9095,111.5047,110.6655,111.3096,39037.0
2020-07-29 11:00:00,114.06,114.24,113.35,113.63,46430.0,111.2998,111.4755,110.607,110.8802,46430.0
2020-07-29 11:30:00,113.6,114.22,113.45,114.16,31265.0,110.8509,111.4559,110.7046,111.3974,31265.0
2020-07-29 12:00:00,114.11,114.12,113.23,113.48,30118.0,111.3486,111.3584,110.4899,110.7339,30118.0
2020-07-29 12:30:00,113.45,113.5,112.9,113.02,19221.0,110.7046,110.7534,110.1679,110.285,19221.0
2020-07-29 13:00:00,113.02,113.08,112.55,112.75,12048.0,110.285,110.3435,109.8264,110.0215,12048.0
2020-07-29 13:30:00,112.77,113.0,112.55,112.7,12542.0,110.041,110.2655,109.8264,109.9727,12542.0
2020-07-29 14:00:00,112.7,113.45,112.65,113.32,14614.0,109.9727,110.7046,109.9239,110.5777,14614.0
2020-07-29 14:30:00,113.24,113.5,113.0,113.08,20376.0,110.4997,110.7534,110.2655,110.3435,20376.0
2020-07-29 15:00:00,113.08,114.06,113.02,114.0,25617.0,110.3435,111.2998,110.285,111.2413,25617.0
2020-07-29 15:30:00,113.96,114.05,112.96,113.12,88199.0,111.2022,111.2901,110.2264,110.3826,88199.0
2020-07-30 09:30:00,111.51,111.78,108.56,109.14,33622.0,108.8115,109.075,105.9329,106.4989,33622.0
2020-07-30 10:00:00,109.11,110.67,108.77,110.45,29639.0,106.4696,107.9919,106.1378,107.7772,29639.0
2020-07-30 10:30:00,110.56,111.68,110.56,110.77,20561.0,107.8845,108.9774,107.8845,108.0894,20561.0
2020-07-30 11:00:00,110.84,112.08,110.83,111.96,11658.0,108.1577,109.3677,108.148,109.2506,11658.0
2020-07-30 11:30:00,112.02,112.1,111.63,111.85,15022.0,109.3092,109.3872,108.9286,109.1433,15022.0
2020-07-30 12:00:00,111.91,112.79,111.83,112.41,22647.0,109.2018,110.0605,109.1238,109.6897,22647.0
2020-07-30 12:30:00,112.46,112.67,112.05,112.5,10026.0,109.7385,109.9435,109.3385,109.7776,10026.0
2020-07-30 13:00:00,112.57,113.06,111.98,112.04,17828.0,109.8459,110.324,109.2702,109.3287,17828.0
2020-07-30 13:30:00,112.1,112.58,112.08,112.39,16675.0,109.3872,109.8556,109.3677,109.6702,16675.0
2020-07-30 14:00:00,112.45,112.63,112.2,112.28,20022.0,109.7288,109.9044,109.4848,109.5629,20022.0
2020-07-30 14:30:00,112.33,112.64,112.03,112.21,26893.0,109.6117,109.9142,109.3189,109.4946,26893.0
2020-07-30 15:00:00,112.28,112.86,112.11,112.78,50453.0,109.5629,110.1289,109.397,110.0508,50453.0
2020-07-30 15:30:00,112.77,112.85,111.83,112.08,104595.0,110.041,110.1191,109.1238,109.3677,104595.0
2020-07-31 09:30:00,111.27,111.57,109.55,110.7,39712.0,108.5773,108.8701,106.899,108.0211,39712.0
2020-07-31 10:00:00,110.77,110.79,109.49,109.63,25479.0,108.0894,108.1089,106.8404,106.977,25479.0
2020-07-31 10:30:00,109.64,109.71,108.98,109.01,24990.0,106.9868,107.0551,106.3427,106.372,24990.0
2020-07-31 11:00:00,109.21,109.7,109.21,109.48,12954.0,106.5672,107.0453,106.5672,106.8306,12954.0
2020-07-31 11:30:00,109.56,109.59,108.75,108.88,11038.0,106.9087,106.938,106.1183,106.2452,11038.0
2020-07-31 12:00:00,108.85,109.39,108.77,109.16,9447.0,106.2159,106.7428,106.1378,106.5184,9447.0
2020-07-31 12:30:00,109.13,109.18,108.74,108.81,13011.0,106.4891,106.5379,106.1086,106.1769,13011.0
2020-07-31 13:00:00,108.79,109.21,108.79,108.93,10660.0,106.1573,106.5672,106.1573,106.294,10660.0
2020-07-31 13:30:00,108.93,109.03,108.65,108.67,9872.0,106.294,106.3915,106.0207,106.0403,9872.0
2020-07-31 14:00:00,108.74,108.85,108.38,108.41,11993.0,106.1086,106.2159,105.7573,105.7865,11993.0
2020-07-31 14:30:00,108.42,109.1,108.42,109.05,14648.0,105.7963,106.4598,105.7963,106.4111,14648.0
2020-07-31 15:00:00,109.06,109.22,108.76,109.12,15095.0,106.4208,106.5769,106.1281,106.4794,15095.0
2020-07-31 15:30:00,109.14,109.91,108.92,109.9,151420.0,106.4989,107.2502,106.2842,107.2405,151420.0
2020-08-03 09:30:00,110.3,110.86,107.45,107.62,95011.0,107.6308,108.1773,104.8498,105.0157,95011.0
2020-08-03 10:00:00,107.62,108.65,107.46,107.74,116347.0,105.0157,106.0207,104.8595,105.1328,116347.0
2020-08-03 10:30:00,107.59,107.74,107.11,107.45,45032.0,104.9864,105.1328,104.518,104.8498,45032.0
2020-08-03 11:00:00,107.53,107.97,107.33,107.94,27247.0,104.9278,105.3572,104.7327,105.3279,27247.0
2020-08-03 11:30:00,107.96,108.63,107.96,108.15,27389.0,105.3474,106.0012,105.3474,105.5328,27389.0
2020-08-03 12:00:00,108.15,108.29,107.98,108.1,26650.0,105.5328,105.6694,105.3669,105.484,26650.0
2020-08-03 12:30:00,108.04,108.45,107.98,108.01,26681.0,105.4255,105.8256,105.3669,105.3962,26681.0
2020-08-03 13:00:00,108.0,108.06,107.72,107.96,20018.0,105.3865,105.445,105.1132,105.3474,20018.0
2020-08-03 13:30:00,107.95,108.03,107.7,107.81,29350.0,105.3377,105.4157,105.0937,105.2011,29350.0
2020-08-03 14:00:00,107.81,107.93,107.7,107.88,39408.0,105.2011,105.3182,105.0937,105.2694,39408.0
2020-08-03 14:30:00,107.87,107.93,107.5,107.9,43388.0,105.2596,105.3182,104.8986,105.2889,43388.0
2020-08-03 15:00:00,107.94,108.07,107.8,108.01,53969.0,105.3279,105.4548,105.1913,105.3962,53969.0
2020-08-03 15:30:00,108.03,108.11,107.43,107.75,106123.0,105.4157,105.4938,104.8303,105.1425,106123.0
2020-08-04 09:30:00,106.99,108.83,106.95,108.15,38054.0,104.4009,106.1964,104.3619,105.5328,38054.0
2020-08-04 10:00:00,108.15,109.06,107.03,107.4,38558.0,105.5328,106.4208,104.4399,104.801,38558.0
2020-08-04 10:30:00,107.44,108.15,107.15,108.15,22697.0,104.84,105.5328,104.557,105.5328,22697.0
2020-08-04 11:00:00,108.17,108.51,107.91,108.02,43679.0,105.5524,105.8841,105.2986,105.406,43679.0
2020-08-04 11:30:00,107.96,108.04,107.36,107.44,21767.0,105.3474,105.4255,104.762,104.84,21767.0
2020-08-04 12:00:00,107.37,107.97,107.18,107.66,21703.0,104.7717,105.3572,104.5863,105.0547,21703.0
2020-08-04 12:30:00,107.69,107.72,107.0,107.02,15098.0,105.084,105.1132,104.4107,104.4302,15098.0
2020-08-04 13:00:00,107.05,107.31,106.92,107.08,12624.0,104.4595,104.7132,104.3326,104.4887,12624.0
2020-08-04 13:30:00,107.07,107.31,106.85,107.24,18857.0,104.479,104.7132,104.2643,104.6449,18857.0
2020-08-04 14:00:00,107.34,107.34,106.83,106.83,18834.0,104.7424,104.7424,104.2448,104.2448,18834.0
2020-08-04 14:30:00,106.88,107.32,106.45,107.29,27848.0,104.2936,104.7229,103.874,104.6936,27848.0
2020-08-04 15:00:00,107.3,107.35,106.88,106.9,38707.0,104.7034,104.7522,104.2936,104.3131,38707.0
2020-08-04 15:30:00,106.93,107.05,106.63,106.7,117647.0,104.3424,104.4595,104.0496,104.1179,117647.0
2020-08-05 09:30:00,107.93,109.73,107.22,109.57,25225.0,105.3182,107.0746,104.6253,106.9185,25225.0
2020-08-05 10:00:00,109.72,109.8,108.76,108.85,49632.0,107.0648,107.1429,106.1281,106.2159,49632.0
2020-08-05 10:30:00,108.87,108.98,108.2,108.38,22546.0,106.2354,106.3427,105.5816,105.7573,22546.0
2020-08-05 11:00:00,108.4,109.49,108.25,109.15,11185.0,105.7768,106.8404,105.6304,106.5086,11185.0
2020-08-05 11:30:00,109.21,109.6,108.86,109.01,14831.0,106.5672,106.9477,106.2257,106.372,14831.0
2020-08-05 12:00:00,108.97,109.02,108.51,108.57,10509.0,106.333,106.3818,105.8841,105.9427,10509.0
2020-08-05 12:30:00,108.56,108.75,108.22,108.3,10327.0,105.9329,106.1183,105.6011,105.6792,10327.0
2020-08-05 13:00:00,108.22,108.26,107.95,108.11,14660.0,105.6011,105.6402,105.3377,105.4938,14660.0
2020-08-05 13:30:00,108.1,108.17,107.68,107.7,18544.0,105.484,105.5524,105.0742,105.0937,18544.0
2020-08-05 14:00:00,107.76,108.17,107.7,107.8,13968.0,105.1523,105.5524,105.0937,105.1913,13968.0
2020-08-05 14:30:00,107.86,107.96,107.5,107.76,19797.0,105.2499,105.3474,104.8986,105.1523,19797.0
2020-08-05 15:00:00,107.77,108.02,107.51,107.83,22678.0,105.162,105.406,104.9083,105.2206,22678.0
2020-08-05 15:30:00,107.86,108.23,107.62,108.14,104453.0,105.2499,105.6109,105.0157,105.5231,104453.0
2020-08-06 09:30:00,108.12,109.16,107.06,107.8,23038.0,105.5036,106.5184,104.4692,105.1913,23038.0
2020-08-06 10:00:00,108.04,108.41,107.36,108.37,26652.0,105.4255,105.7865,104.762,105.7475,26652.0
2020-08-06 10:30:00,108.56,108.79,107.58,108.79,22875.0,105.9329,106.1573,104.9766,106.1573,22875.0
2020-08-06 11:00:00,108.77,108.9,108.0,108.19,16007.0,106.1378,106.2647,105.3865,105.5719,16007.0
2020-08-06 11:30:00,108.2,108.23,107.68,108.02,45899.0,105.5816,105.6109,105.0742,105.406,45899.0
2020-08-06 12:00:00,108.04,108.31,107.61,107.78,17731.0,105.4255,105.689,105.0059,105.1718,17731.0
2020-08-06 12:30:00,107.82,107.9,107.4,107.44,10868.0,105.2108,105.2889,104.801,104.84,10868.0
2020-08-06 13:00:00,107.4,107.48,107.05,107.28,9548.0,104.801,104.879,104.4595,104.6839,9548.0
2020-08-06 13:30:00,107.23,107.32,106.78,106.8,8762.0,104.6351,104.7229,104.196,104.2155,8762.0
2020-08-06 14:00:00,106.85,107.26,106.83,107.19,12988.0,104.2643,104.6644,104.2448,104.5961,12988.0
2020-08-06 14:30:00,107.16,107.62,107.14,107.34,19418.0,104.5668,105.0157,104.5473,104.7424,19418.0
2020-08-06 15:00:00,107.37,107.47,107.1,107.43,18790.0,104.7717,104.8693,104.5082,104.8303,18790.0
2020-08-06 15:30:00,107.5,108.6,107.49,107.79,122453.0,104.8986,105.9719,104.8888,105.1815,122453.0
2020-08-07 09:30:00,107.21,109.14,107.21,108.8,12676.0,104.6156,106.4989,104.6156,106.1671,12676.0
2020-08-07 10:00:00,108.6,109.61,108.6,109.44,23321.0,105.9719,106.9575,105.9719,106.7916,23321.0
2020-08-07 10:30:00,109.59,110.11,109.06,109.08,94201.0,106.938,107.4454,106.4208,106.4403,94201.0
2020-08-07 11:00:00,109.25,109.42,108.38,108.69,74110.0,106.6062,106.7721,105.7573,106.0598,74110.0
2020-08-07 11:30:00,108.64,108.74,108.26,108.41,89426.0,106.011,106.1086,105.6402,105.7865,89426.0
2020-08-07 12:00:00,108.49,108.7,108.28,108.66,34462.0,105.8646,106.0695,105.6597,106.0305,34462.0
2020-08-07 12:30:00,108.65,108.65,107.86,107.86,21486.0,106.0207,106.0207,105.2499,105.2499,21486.0
2020-08-07 13:00:00,107.95,108.34,107.77,108.25,17905.0,105.3377,105.7182,105.162,105.6304,17905.0
2020-08-07 13:30:00,108.19,108.3,107.77,107.98,20895.0,105.5719,105.6792,105.162,105.3669,20895.0
2020-08-07 14:00:00,107.98,108.13,107.72,108.06,23235.0,105.3669,105.5133,105.1132,105.445,23235.0
2020-08-07 14:30:00,108.05,108.5,108.01,108.5,24325.0,105.4353,105.8744,105.3962,105.8744,24325.0
2020-08-07 15:00:00,108.52,108.79,108.39,108.73,29366.0,105.8939,106.1573,105.767,106.0988,29366.0
2020-08-07 15:30:00,108.68,109.59,108.56,109.45,73632.0,106.05,106.938,105.9329,106.8014,73632.0
2020-08-10 09:30:00,109.66,112.59,109.5,112.45,47837.0,107.0063,109.8654,106.8502,109.7288,47837.0
2020-08-10 10:00:00,112.5,113.63,112.1,113.15,50569.0,109.7776,110.8802,109.3872,110.4118,50569.0
2020-08-10 10:30:00,113.33,114.1,112.99,113.0,34286.0,110.5875,111.3388,110.2557,110.2655,34286.0
2020-08-10 11:00:00,112.95,113.35,112.39,113.01,28870.0,110.2167,110.607,109.6702,110.2752,28870.0
2020-08-10 11:30:00,112.96,113.03,112.41,112.79,15204.0,110.2264,110.2947,109.6897,110.0605,15204.0
2020-08-10 12:00:00,112.75,113.92,112.58,113.5,30462.0,110.0215,111.1632,109.8556,110.7534,30462.0
2020-08-10 12:30:00,113.49,113.69,112.64,112.93,12183.0,110.7436,110.9388,109.9142,110.1972,12183.0
2020-08-10 13:00:00,112.93,112.97,112.26,112.43,11269.0,110.1972,110.2362,109.5434,109.7093,11269.0
2020-08-10 13:30:00,112.46,113.32,112.43,113.26,16983.0,109.7385,110.5777,109.7093,110.5192,16983.0
2020-08-10 14:00:00,113.24,113.24,112.57,112.87,10541.0,110.4997,110.4997,109.8459,110.1386,10541.0
2020-08-10 14:30:00,112.79,113.03,112.37,112.39,12031.0,110.0605,110.2947,109.6507,109.6702,12031.0
2020-08-10 15:00:00,112.34,113.09,112.34,113.06,18191.0,109.6214,110.3533,109.6214,110.324,18191.0
2020-08-10 15:30:00,113.05,113.15,112.58,112.62,96444.0,110.3143,110.4118,109.8556,109.8947,96444.0
2020-08-11 09:30:00,114.1,115.44,113.12,113.13,22958.0,111.3388,112.6464,110.3826,110.3923,22958.0
2020-08-11 10:00:00,113.13,113.95,112.94,113.84,32996.0,110.3923,111.1925,110.2069,111.0851,32996.0
2020-08-11 10:30:00,113.85,114.53,113.52,114.39,17133.0,111.0949,111.7584,110.7729,111.6218,17133.0
2020-08-11 11:00:00,114.34,114.34,113.58,113.98,17636.0,111.573,111.573,110.8314,111.2218,17636.0
2020-08-11 11:30:00,114.01,114.39,113.35,114.39,19964.0,111.251,111.6218,110.607,111.6218,19964.0
2020-08-11 12:00:00,114.5,114.53,113.84,114.34,19964.0,111.7292,111.7584,111.0851,111.573,19964.0
2020-08-11 12:30:00,114.32,114.4,113.92,114.15,10118.0,111.5535,111.6316,111.1632,111.3876,10118.0
2020-08-11 13:00:00,114.14,115.07,114.14,114.97,11377.0,111.3779,112.2854,111.3779,112.1878,11377.0
2020-08-11 13:30:00,114.97,115.32,114.51,114.59,14236.0,112.1878,112.5293,111.7389,111.817,14236.0
2020-08-11 14:00:00,114.59,114.83,114.46,114.65,13770.0,111.817,112.0512,111.6901,111.8755,13770.0
2020-08-11 14:30:00,114.64,115.09,114.56,115.05,21969.0,111.8658,112.3049,111.7877,112.2659,21969.0
2020-08-11 15:00:00,114.97,115.1,113.39,113.89,28764.0,112.1878,112.3146,110.646,111.1339,28764.0
2020-08-11 15:30:00,113.81,114.31,112.68,112.99,98061.0,111.0559,111.5438,109.9532,110.2557,98061.0
2020-08-12 09:30:00,113.84,114.2,112.33,112.51,10960.0,111.0851,111.4364,109.6117,109.7873,10960.0
2020-08-12 10:00:00,112.63,113.38,112.47,112.99,17407.0,109.9044,110.6363,109.7483,110.2557,17407.0
2020-08-12 10:30:00,112.97,113.36,112.97,113.24,14165.0,110.2362,110.6168,110.2362,110.4997,14165.0
2020-08-12 11:00:00,113.22,113.27,112.56,113.16,18374.0,110.4801,110.5289,109.8361,110.4216,18374.0
2020-08-12 11:30:00,113.09,113.19,112.49,112.56,12534.0,110.3533,110.4509,109.7678,109.8361,12534.0
2020-08-12 12:00:00,112.57,112.85,112.57,112.7,9815.0,109.8459,110.1191,109.8459,109.9727,9815.0
2020-08-12 12:30:00,112.68,112.8,112.42,112.65,8214.0,109.9532,110.0703,109.6995,109.9239,8214.0
2020-08-12 13:00:00,112.68,112.83,112.59,112.72,14703.0,109.9532,110.0996,109.8654,109.9922,14703.0
2020-08-12 13:30:00,112.74,113.0,112.54,112.8,8503.0,110.0118,110.2655,109.8166,110.0703,8503.0
2020-08-12 14:00:00,112.79,112.84,112.61,112.79,11943.0,110.0605,110.1093,109.8849,110.0605,11943.0
2020-08-12 14:30:00,112.86,112.9,112.69,112.78,12123.0,110.1289,110.1679,109.963,110.0508,12123.0
2020-08-12 15:00:00,112.8,113.21,112.7,113.13,14503.0,110.0703,110.4704,109.9727,110.3923,14503.0
2020-08-12 15:30:00,113.13,113.59,112.95,113.33,94524.0,110.3923,110.8412,110.2167,110.5875,94524.0
2020-08-13 09:30:00,112.5,113.0,110.93,112.24,19623.0,109.7776,110.2655,108.2456,109.5239,19623.0
2020-08-13 10:00:00,112.16,112.71,112.05,112.4,21663.0,109.4458,109.9825,109.3385,109.68,21663.0
2020-08-13 10:30:00,112.34,112.64,112.17,112.62,15680.0,109.6214,109.9142,109.4556,109.8947,15680.0
2020-08-13 11:00:00,112.52,112.58,111.26,111.3,32630.0,109.7971,109.8556,108.5676,108.6066,32630.0
2020-08-13 11:30:00,111.34,111.99,110.88,111.92,50880.0,108.6456,109.2799,108.1968,109.2116,50880.0
2020-08-13 12:00:00,111.86,112.0,111.58,111.58,8275.0,109.1531,109.2897,108.8798,108.8798,8275.0
2020-08-13 12:30:00,111.63,111.89,111.63,111.7,8401.0,108.9286,109.1823,108.9286,108.9969,8401.0
2020-08-13 13:00:00,111.73,112.02,111.61,111.76,8331.0,109.0262,109.3092,108.9091,109.0555,8331.0
2020-08-13 13:30:00,111.76,112.14,111.43,112.04,7321.0,109.0555,109.4263,108.7335,109.3287,7321.0
2020-08-13 14:00:00,111.97,112.04,111.45,111.71,7567.0,109.2604,109.3287,108.753,109.0067,7567.0
2020-08-13 14:30:00,111.81,111.81,111.2,111.28,9024.0,109.1043,109.1043,108.509,108.5871,9024.0
2020-08-13 15:00:00,111.28,111.78,111.27,111.71,10800.0,108.5871,109.075,108.5773,109.0067,10800.0
2020-08-13 15:30:00,111.74,112.01,111.38,111.93,59262.0,109.036,109.2994,108.6847,109.2214,59262.0
2020-08-14 09:30:00,111.49,112.78,111.36,112.78,8982.0,108.792,110.0508,108.6652,110.0508,8982.0
2020-08-14 10:00:00,112.81,114.04,112.52,113.77,18412.0,110.0801,111.2803,109.7971,111.0168,18412.0
2020-08-14 10:30:00,113.83,114.02,113.36,113.36,6583.0,111.0754,111.2608,110.6168,110.6168,6583.0
2020-08-14 11:00:00,113.53,113.75,113.22,113.22,13292.0,110.7826,110.9973,110.4801,110.4801,13292.0
2020-08-14 11:30:00,113.33,113.6,112.92,113.02,10151.0,110.5875,110.8509,110.1874,110.285,10151.0
2020-08-14 12:00:00,113.12,113.22,112.7,112.95,13144.0,110.3826,110.4801,109.9727,110.2167,13144.0
2020-08-14 12:30:00,113.01,113.05,112.76,113.01,15234.0,110.2752,110.3143,110.0313,110.2752,15234.0
2020-08-14 13:00:00,112.97,113.49,112.93,113.44,68815.0,110.2362,110.7436,110.1972,110.6948,68815.0
2020-08-14 13:30:00,113.47,114.35,113.46,114.21,11423.0,110.7241,111.5828,110.7143,111.4462,11423.0
2020-08-14 14:00:00,114.35,114.45,113.77,113.82,7859.0,111.5828,111.6804,111.0168,111.0656,7859.0
2020-08-14 14:30:00,113.83,113.9,113.66,113.78,7886.0,111.0754,111.1437,110.9095,111.0266,7886.0
2020-08-14 15:00:00,113.78,114.0,113.68,113.98,13747.0,111.0266,111.2413,110.929,111.2218,13747.0
2020-08-14 15:30:00,113.93,114.24,113.79,114.2,47559.0,111.173,111.4755,111.0364,111.4364,47559.0
2020-08-17 09:30:00,114.6,115.08,113.64,113.79,22484.0,111.8267,112.2951,110.89,111.0364,22484.0
2020-08-17 10:00:00,113.67,114.61,113.46,114.32,26238.0,110.9193,111.8365,110.7143,111.5535,26238.0
2020-08-17 10:30:00,114.32,114.58,114.12,114.51,14352.0,111.5535,111.8072,111.3584,111.7389,14352.0
2020-08-17 11:00:00,114.61,114.99,114.47,114.84,11905.0,111.8365,112.2073,111.6999,112.0609,11905.0
2020-08-17 11:30:00,114.62,115.03,114.38,114.96,17331.0,111.8463,112.2463,111.6121,112.178,17331.0
2020-08-17 12:00:00,114.97,115.14,114.86,115.0,13355.0,112.1878,112.3537,112.0805,112.2171,13355.0
2020-08-17 12:30:00,115.07,115.24,114.87,115.06,8903.0,112.2854,112.4513,112.0902,112.2756,8903.0
2020-08-17 13:00:00,115.02,115.28,114.88,115.28,8965.0,112.2366,112.4903,112.1,112.4903,8965.0
2020-08-17 13:30:00,115.11,115.12,114.85,114.98,18358.0,112.3244,112.3342,112.0707,112.1976,18358.0
2020-08-17 14:00:00,114.95,114.97,114.41,114.66,33533.0,112.1683,112.1878,111.6413,111.8853,33533.0
2020-08-17 14:30:00,114.6,114.62,114.04,114.1,21405.0,111.8267,111.8463,111.2803,111.3388,21405.0
2020-08-17 15:00:00,114.06,114.47,114.06,114.23,17472.0,111.2998,111.6999,111.2998,111.4657,17472.0
2020-08-17 15:30:00,114.23,114.47,114.07,114.39,51520.0,111.4657,111.6999,111.3096,111.6218,51520.0
2020-08-18 09:30:00,114.36,114.75,112.08,112.32,13409.0,111.5926,111.9731,109.3677,109.6019,13409.0
2020-08-18 10:00:00,112.15,112.96,111.57,112.23,59212.0,109.436,110.2264,108.8701,109.5141,59212.0
2020-08-18 10:30:00,112.22,112.52,111.74,112.24,18524.0,109.5043,109.7971,109.036,109.5239,18524.0
2020-08-18 11:00:00,112.28,113.07,112.21,113.06,11508.0,109.5629,110.3338,109.4946,110.324,11508.0
2020-08-18 11:30:00,113.08,113.08,112.42,112.77,11559.0,110.3435,110.3435,109.6995,110.041,11559.0
2020-08-18 12:00:00,112.76,112.78,112.11,112.33,11618.0,110.0313,110.0508,109.397,109.6117,11618.0
2020-08-18 12:30:00,112.33,112.67,112.0,112.04,14099.0,109.6117,109.9435,109.2897,109.3287,14099.0
2020-08-18 13:00:00,111.97,112.33,111.76,111.83,18818.0,109.2604,109.6117,109.0555,109.1238,18818.0
2020-08-18 13:30:00,111.87,111.91,111.56,111.67,12611.0,109.1628,109.2018,108.8603,108.9677,12611.0
2020-08-18 14:00:00,111.69,112.01,111.41,111.53,15116.0,108.9872,109.2994,108.7139,108.831,15116.0
2020-08-18 14:30:00,111.49,111.67,111.38,111.61,16601.0,108.792,108.9677,108.6847,108.9091,16601.0
2020-08-18 15:00:00,111.7,112.13,111.56,111.84,31748.0,108.9969,109.4165,108.8603,109.1335,31748.0
2020-08-18 15:30:00,111.84,112.23,111.82,112.05,70094.0,109.1335,109.5141,109.114,109.3385,70094.0
2020-08-19 09:30:00,112.35,113.07,111.7,112.97,5584.0,109.6312,110.3338,108.9969,110.2362,5584.0
2020-08-19 10:00:00,113.16,113.75,112.39,112.47,11635.0,110.4216,110.9973,109.6702,109.7483,11635.0
2020-08-19 10:30:00,112.47,113.03,112.34,112.82,7428.0,109.7483,110.2947,109.6214,110.0898,7428.0
2020-08-19 11:00:00,112.84,113.06,112.63,112.97,20814.0,110.1093,110.324,109.9044,110.2362,20814.0
2020-08-19 11:30:00,112.99,113.12,112.42,112.62,16561.0,110.2557,110.3826,109.6995,109.8947,16561.0
2020-08-19 12:00:00,112.66,113.12,112.29,112.96,32374.0,109.9337,110.3826,109.5726,110.2264,32374.0
2020-08-19 12:30:00,113.06,113.19,112.58,112.97,6966.0,110.324,110.4509,109.8556,110.2362,6966.0
2020-08-19 13:00:00,112.95,113.24,112.82,112.85,4586.0,110.2167,110.4997,110.0898,110.1191,4586.0
2020-08-19 13:30:00,112.92,112.98,112.6,112.7,10018.0,110.1874,110.246,109.8751,109.9727,10018.0
2020-08-19 14:00:00,112.86,113.13,112.61,112.71,8409.0,110.1289,110.3923,109.8849,109.9825,8409.0
2020-08-19 14:30:00,112.55,112.86,112.42,112.42,21385.0,109.8264,110.1289,109.6995,109.6995,21385.0
2020-08-19 15:00:00,112.47,112.94,112.34,112.49,24956.0,109.7483,110.2069,109.6214,109.7678,24956.0
2020-08-19 15:30:00,112.49,112.65,111.76,111.88,64042.0,109.7678,109.9239,109.0555,109.1726,64042.0
2020-08-20 09:30:00,110.75,111.22,109.16,110.91,29152.0,108.0699,108.5285,106.5184,108.226,29152.0
2020-08-20 10:00:00,110.81,112.39,110.78,112.06,13868.0,108.1285,109.6702,108.0992,109.3482,13868.0
2020-08-20 10:30:00,112.05,112.19,111.57,111.76,13188.0,109.3385,109.4751,108.8701,109.0555,13188.0
2020-08-20 11:00:00,111.84,111.93,111.48,111.57,21217.0,109.1335,109.2214,108.7823,108.8701,21217.0
2020-08-20 11:30:00,111.53,111.67,111.02,111.43,13978.0,108.831,108.9677,108.3334,108.7335,13978.0
2020-08-20 12:00:00,111.29,111.37,111.04,111.32,4504.0,108.5968,108.6749,108.3529,108.6261,4504.0
2020-08-20 12:30:00,111.45,111.48,111.27,111.44,2462.0,108.753,108.7823,108.5773,108.7432,2462.0
2020-08-20 13:00:00,111.44,111.6,111.1,111.28,2804.0,108.7432,108.8993,108.4114,108.5871,2804.0
2020-08-20 13:30:00,111.22,111.41,110.85,110.91,5723.0,108.5285,108.7139,108.1675,108.226,5723.0
2020-08-20 14:00:00,110.9,111.19,110.68,110.68,6428.0,108.2163,108.4993,108.0016,108.0016,6428.0
2020-08-20 14:30:00,110.76,110.84,110.43,110.44,9546.0,108.0797,108.1577,107.7577,107.7674,9546.0
2020-08-20 15:00:00,110.44,110.72,110.0,110.0,9842.0,107.7674,108.0406,107.3381,107.3381,9842.0
2020-08-20 15:30:00,109.98,110.5,109.8,110.23,46964.0,107.3186,107.826,107.1429,107.5625,46964.0
2020-08-21 09:30:00,110.05,111.33,109.63,109.88,22321.0,107.3869,108.6359,106.977,107.221,22321.0
2020-08-21 10:00:00,109.91,110.09,108.41,108.5,8451.0,107.2502,107.4259,105.7865,105.8744,8451.0
2020-08-21 10:30:00,108.42,108.87,108.27,108.68,8277.0,105.7963,106.2354,105.6499,106.05,8277.0
2020-08-21 11:00:00,108.67,108.78,108.35,108.77,10400.0,106.0403,106.1476,105.728,106.1378,10400.0
2020-08-21 11:30:00,108.91,109.43,108.78,109.36,12564.0,106.2744,106.7819,106.1476,106.7136,12564.0
2020-08-21 12:00:00,109.28,109.56,109.19,109.34,6540.0,106.6355,106.9087,106.5477,106.694,6540.0
2020-08-21 12:30:00,109.3,109.36,108.17,108.21,20210.0,106.655,106.7136,105.5524,105.5914,20210.0
2020-08-21 13:00:00,108.31,108.83,108.31,108.51,25259.0,105.689,106.1964,105.689,105.8841,25259.0
2020-08-21 13:30:00,108.49,108.79,108.32,108.64,24137.0,105.8646,106.1573,105.6987,106.011,24137.0
2020-08-21 14:00:00,108.65,108.87,108.42,108.73,32372.0,106.0207,106.2354,105.7963,106.0988,32372.0
2020-08-21 14:30:00,108.79,108.89,108.45,108.51,49520.0,106.1573,106.2549,105.8256,105.8841,49520.0
2020-08-21 15:00:00,108.5,108.71,108.46,108.64,26951.0,105.8744,106.0793,105.8353,106.011,26951.0
2020-08-21 15:30:00,108.64,109.07,108.51,108.68,177441.0,106.011,106.4306,105.8841,106.05,177441.0
2020-08-24 09:30:00,109.8,110.83,108.21,110.48,23162.0,107.1429,108.148,105.5914,107.8065,23162.0
2020-08-24 10:00:00,110.5,111.58,110.29,111.32,17786.0,107.826,108.8798,107.621,108.6261,17786.0
2020-08-24 10:30:00,111.31,112.68,111.31,111.95,33724.0,108.6164,109.9532,108.6164,109.2409,33724.0
2020-08-24 11:00:00,112.17,112.17,111.33,111.39,16804.0,109.4556,109.4556,108.6359,108.6944,16804.0
2020-08-24 11:30:00,111.36,111.4,110.43,110.43,15735.0,108.6652,108.7042,107.7577,107.7577,15735.0
2020-08-24 12:00:00,110.44,110.61,110.1,110.34,11656.0,107.7674,107.9333,107.4356,107.6698,11656.0
2020-08-24 12:30:00,110.34,110.68,110.03,110.07,8236.0,107.6698,108.0016,107.3673,107.4064,8236.0
2020-08-24 13:00:00,110.06,110.56,110.05,110.47,5619.0,107.3966,107.8845,107.3869,107.7967,5619.0
2020-08-24 13:30:00,110.57,110.57,109.87,110.17,12613.0,107.8943,107.8943,107.2112,107.504,12613.0
2020-08-24 14:00:00,110.21,110.26,109.96,110.25,7507.0,107.543,107.5918,107.299,107.582,7507.0
2020-08-24 14:30:00,110.26,110.4,110.13,110.2,5469.0,107.5918,107.7284,107.4649,107.5332,5469.0
2020-08-24 15:00:00,110.23,110.52,109.99,110.51,9685.0,107.5625,107.8455,107.3283,107.8357,9685.0
2020-08-24 15:30:00,110.5,111.07,110.44,111.07,42191.0,107.826,108.3822,107.7674,108.3822,42191.0
2020-08-25 09:30:00,111.6,111.6,109.69,109.71,21002.0,108.8993,108.8993,107.0356,107.0551,21002.0
2020-08-25 10:00:00,109.81,109.81,109.04,109.3,8271.0,107.1527,107.1527,106.4013,106.655,8271.0
2020-08-25 10:30:00,109.23,109.34,108.62,108.63,10159.0,106.5867,106.694,105.9915,106.0012,10159.0
2020-08-25 11:00:00,108.77,108.92,108.39,108.8,23755.0,106.1378,106.2842,105.767,106.1671,23755.0
2020-08-25 11:30:00,108.78,108.83,108.22,108.26,19213.0,106.1476,106.1964,105.6011,105.6402,19213.0
2020-08-25 12:00:00,108.27,108.68,108.14,108.23,8429.0,105.6499,106.05,105.5231,105.6109,8429.0
2020-08-25 12:30:00,108.23,108.53,108.14,108.5,10400.0,105.6109,105.9036,105.5231,105.8744,10400.0
2020-08-25 13:00:00,108.41,108.59,108.23,108.59,11828.0,105.7865,105.9622,105.6109,105.9622,11828.0
2020-08-25 13:30:00,108.52,108.83,108.52,108.63,7902.0,105.8939,106.1964,105.8939,106.0012,7902.0
2020-08-25 14:00:00,108.64,108.83,108.54,108.8,10243.0,106.011,106.1964,105.9134,106.1671,10243.0
2020-08-25 14:30:00,108.82,109.02,108.68,108.93,8215.0,106.1866,106.3818,106.05,106.294,8215.0
2020-08-25 15:00:00,108.93,109.21,108.78,109.21,18042.0,106.294,106.5672,106.1476,106.5672,18042.0
2020-08-25 15:30:00,109.2,109.73,109.2,109.73,45270.0,106.5574,107.0746,106.5574,107.0746,45270.0
2020-08-26 09:30:00,109.48,109.59,108.67,109.5,15815.0,106.8306,106.938,106.0403,106.8502,15815.0
2020-08-26 10:00:00,109.38,109.38,108.54,108.55,7729.0,106.7331,106.7331,105.9134,105.9232,7729.0
2020-08-26 10:30:00,108.5,108.71,107.84,107.97,21797.0,105.8744,106.0793,105.2303,105.3572,21797.0
2020-08-26 11:00:00,107.95,108.02,107.18,107.32,14630.0,105.3377,105.406,104.5863,104.7229,14630.0
2020-08-26 11:30:00,107.31,107.31,106.73,107.02,6000.0,104.7132,104.7132,104.1472,104.4302,6000.0
2020-08-26 12:00:00,107.08,107.65,106.88,107.6,10040.0,104.4887,105.0449,104.2936,104.9961,10040.0
2020-08-26 12:30:00,107.61,108.07,107.44,107.98,11881.0,105.0059,105.4548,104.84,105.3669,11881.0
2020-08-26 13:00:00,107.94,108.44,107.93,108.44,6750.0,105.3279,105.8158,105.3182,105.8158,6750.0
2020-08-26 13:30:00,108.33,108.53,108.15,108.21,10574.0,105.7085,105.9036,105.5328,105.5914,10574.0
2020-08-26 14:00:00,108.15,108.82,108.13,108.61,8864.0,105.5328,106.1866,105.5133,105.9817,8864.0
2020-08-26 14:30:00,108.61,109.17,108.61,109.08,8436.0,105.9817,106.5282,105.9817,106.4403,8436.0
2020-08-26 15:00:00,108.97,109.06,108.75,108.94,9246.0,106.333,106.4208,106.1183,106.3037,9246.0
2020-08-26 15:30:00,108.95,108.95,108.14,108.33,65786.0,106.3135,106.3135,105.5231,105.7085,65786.0
2020-08-27 09:30:00,109.39,111.52,108.8,111.52,16351.0,106.7428,108.8213,106.1671,108.8213,16351.0
2020-08-27 10:00:00,111.62,111.81,110.64,111.64,14867.0,108.9189,109.1043,107.9626,108.9384,14867.0
2020-08-27 10:30:00,111.7,112.96,111.14,112.88,18825.0,108.9969,110.2264,108.4505,110.1484,18825.0
2020-08-27 11:00:00,112.86,112.89,112.25,112.29,10766.0,110.1289,110.1581,109.5336,109.5726,10766.0
2020-08-27 11:30:00,112.33,112.83,112.05,112.82,11840.0,109.6117,110.0996,109.3385,110.0898,11840.0
2020-08-27 12:00:00,112.76,112.87,112.46,112.47,5169.0,110.0313,110.1386,109.7385,109.7483,5169.0
2020-08-27 12:30:00,112.49,112.52,112.24,112.45,4167.0,109.7678,109.7971,109.5239,109.7288,4167.0
2020-08-27 13:00:00,112.27,113.04,112.18,112.89,7038.0,109.5531,110.3045,109.4653,110.1581,7038.0
2020-08-27 13:30:00,112.89,113.19,112.77,113.1,7642.0,110.1581,110.4509,110.041,110.363,7642.0
2020-08-27 14:00:00,113.1,113.37,112.92,113.11,5524.0,110.363,110.6265,110.1874,110.3728,5524.0
2020-08-27 14:30:00,113.14,113.29,112.97,113.16,5956.0,110.4021,110.5485,110.2362,110.4216,5956.0
2020-08-27 15:00:00,113.15,113.19,112.83,112.93,8150.0,110.4118,110.4509,110.0996,110.1972,8150.0
2020-08-27 15:30:00,112.87,112.92,111.85,111.94,78791.0,110.1386,110.1874,109.1433,109.2311,78791.0
2020-08-28 09:30:00,112.09,112.49,110.96,112.08,5649.0,109.3775,109.7678,108.2748,109.3677,5649.0
2020-08-28 10:00:00,112.07,112.28,111.13,111.17,9201.0,109.358,109.5629,108.4407,108.4798,9201.0
2020-08-28 10:30:00,111.23,111.45,111.0,111.17,3883.0,108.5383,108.753,108.3139,108.4798,3883.0
2020-08-28 11:00:00,111.27,111.71,111.16,111.57,3570.0,108.5773,109.0067,108.47,108.8701,3570.0
2020-08-28 11:30:00,111.64,111.88,111.53,111.69,2547.0,108.9384,109.1726,108.831,108.9872,2547.0
2020-08-28 12:00:00,111.65,111.72,111.53,111.59,2983.0,108.9481,109.0164,108.831,108.8896,2983.0
2020-08-28 12:30:00,111.6,112.24,111.59,112.13,2495.0,108.8993,109.5239,108.8896,109.4165,2495.0
2020-08-28 13:00:00,111.99,112.39,111.94,112.13,5328.0,109.2799,109.6702,109.2311,109.4165,5328.0
2020-08-28 13:30:00,112.13,112.34,112.12,112.17,2231.0,109.4165,109.6214,109.4068,109.4556,2231.0
2020-08-28 14:00:00,112.16,112.53,112.02,112.5,5339.0,109.4458,109.8068,109.3092,109.7776,5339.0
2020-08-28 14:30:00,112.41,112.56,112.32,112.48,2758.0,109.6897,109.8361,109.6019,109.7581,2758.0
2020-08-28 15:00:00,112.57,112.64,112.3,112.48,7861.0,109.8459,109.9142,109.5824,109.7581,7861.0
2020-08-28 15:30:00,112.49,112.69,112.36,112.66,31327.0,109.7678,109.963,109.641,109.9337,31327.0
2020-08-31 09:30:00,111.97,112.61,110.45,111.68,16666.0,109.2604,109.8849,107.7772,108.9774,16666.0
2020-08-31 10:00:00,111.45,111.74,110.87,111.19,15843.0,108.753,109.036,108.187,108.4993,15843.0
2020-08-31 10:30:00,111.19,112.32,111.19,112.23,8192.0,108.4993,109.6019,108.4993,109.5141,8192.0
2020-08-31 11:00:00,112.26,112.68,111.63,111.63,14983.0,109.5434,109.9532,108.9286,108.9286,14983.0
2020-08-31 11:30:00,111.67,112.03,111.6,111.91,14692.0,108.9677,109.3189,108.8993,109.2018,14692.0
2020-08-31 12:00:00,111.91,112.08,111.35,111.5,29031.0,109.2018,109.3677,108.6554,108.8018,29031.0
2020-08-31 12:30:00,111.45,111.73,111.17,111.23,19678.0,108.753,109.0262,108.4798,108.5383,19678.0
2020-08-31 13:00:00,111.25,111.42,111.05,111.13,14689.0,108.5578,108.7237,108.3627,108.4407,14689.0
2020-08-31 13:30:00,111.22,111.29,110.96,111.09,6478.0,108.5285,108.5968,108.2748,108.4017,6478.0
2020-08-31 14:00:00,111.1,111.19,110.8,110.88,11801.0,108.4114,108.4993,108.1187,108.1968,11801.0
2020-08-31 14:30:00,110.89,111.05,110.8,110.92,9594.0,108.2065,108.3627,108.1187,108.2358,9594.0
2020-08-31 15:00:00,110.97,110.97,110.42,110.57,17704.0,108.2846,108.2846,107.7479,107.8943,17704.0
2020-08-31 15:30:00,110.58,111.01,110.21,110.22,78300.0,107.904,108.3236,107.543,107.5527,78300.0
2020-09-01 09:30:00,109.45,109.69,108.68,109.11,18309.0,106.8014,107.0356,106.05,106.4696,18309.0
2020-09-01 10:00:00,109.0,110.01,108.57,109.6,18209.0,106.3623,107.3478,105.9427,106.9477,18209.0
2020-09-01 10:30:00,109.59,110.3,109.55,109.77,18772.0,106.938,107.6308,106.899,107.1136,18772.0
2020-09-01 11:00:00,109.89,109.89,109.12,109.35,37162.0,107.2307,107.2307,106.4794,106.7038,37162.0
2020-09-01 11:30:00,109.46,110.13,109.34,109.76,19938.0,106.8111,107.4649,106.694,107.1039,19938.0
2020-09-01 12:00:00,109.74,109.99,109.58,109.79,7605.0,107.0844,107.3283,106.9282,107.1331,7605.0
2020-09-01 12:30:00,109.77,110.33,109.67,110.33,9744.0,107.1136,107.6601,107.0161,107.6601,9744.0
2020-09-01 13:00:00,110.36,110.41,109.93,109.93,6691.0,107.6894,107.7381,107.2698,107.2698,6691.0
2020-09-01 13:30:00,110.0,110.22,109.8,110.22,6642.0,107.3381,107.5527,107.1429,107.5527,6642.0
2020-09-01 14:00:00,110.23,110.43,110.2,110.41,8206.0,107.5625,107.7577,107.5332,107.7381,8206.0
2020-09-01 14:30:00,110.42,110.51,110.05,110.34,9065.0,107.7479,107.8357,107.3869,107.6698,9065.0
2020-09-01 15:00:00,110.4,110.47,110.21,110.21,14348.0,107.7284,107.7967,107.543,107.543,14348.0
2020-09-01 15:30:00,110.23,110.7,110.18,110.57,57894.0,107.5625,108.0211,107.5137,107.8943,57894.0
2020-09-02 09:30:00,110.45,110.92,108.9,110.92,19564.0,107.7772,108.2358,106.2647,108.2358,19564.0
2020-09-02 10:00:00,110.78,111.27,110.01,111.17,21705.0,108.0992,108.5773,107.3478,108.4798,21705.0
2020-09-02 10:30:00,111.2,112.09,111.2,111.66,21257.0,108.509,109.3775,108.509,108.9579,21257.0
2020-09-02 11:00:00,111.62,112.31,111.6,111.87,16946.0,108.9189,109.5922,108.8993,109.1628,16946.0
2020-09-02 11:30:00,111.87,112.25,111.5,112.08,13880.0,109.1628,109.5336,108.8018,109.3677,13880.0
2020-09-02 12:00:00,112.1,112.17,111.86,111.92,6747.0,109.3872,109.4556,109.1531,109.2116,6747.0
2020-09-02 12:30:00,111.83,112.01,111.58,111.7,6847.0,109.1238,109.2994,108.8798,108.9969,6847.0
2020-09-02 13:00:00,111.64,111.83,111.46,111.7,34010.0,108.9384,109.1238,108.7627,108.9969,34010.0
2020-09-02 13:30:00,111.79,112.09,111.76,111.97,21658.0,109.0847,109.3775,109.0555,109.2604,21658.0
2020-09-02 14:00:00,111.95,112.21,111.81,112.15,11594.0,109.2409,109.4946,109.1043,109.436,11594.0
2020-09-02 14:30:00,112.18,112.42,111.76,112.32,11903.0,109.4653,109.6995,109.0555,109.6019,11903.0
2020-09-02 15:00:00,112.34,112.38,111.95,112.1,26682.0,109.6214,109.6605,109.2409,109.3872,26682.0
2020-09-02 15:30:00,112.09,112.88,112.04,112.32,73128.0,109.3775,110.1484,109.3287,109.6019,73128.0
2020-09-03 09:30:00,113.5,114.6,113.36,113.71,34995.0,110.7534,111.8267,110.6168,110.9583,34995.0
2020-09-03 10:00:00,113.7,113.76,111.56,111.86,17342.0,110.9485,111.0071,108.8603,109.1531,17342.0
2020-09-03 10:30:00,111.89,113.35,111.89,113.15,43233.0,109.1823,110.607,109.1823,110.4118,43233.0
2020-09-03 11:00:00,113.08,113.08,111.06,111.56,39095.0,110.3435,110.3435,108.3724,108.8603,39095.0
2020-09-03 11:30:00,111.88,112.89,111.73,112.48,16379.0,109.1726,110.1581,109.0262,109.7581,16379.0
2020-09-03 12:00:00,112.61,113.2,112.54,112.98,39667.0,109.8849,110.4606,109.8166,110.246,39667.0
2020-09-03 12:30:00,112.88,112.89,112.13,112.35,11171.0,110.1484,110.1581,109.4165,109.6312,11171.0
2020-09-03 13:00:00,112.31,112.31,111.68,111.94,10303.0,109.5922,109.5922,108.9774,109.2311,10303.0
2020-09-03 13:30:00,112.03,112.47,111.46,112.15,14720.0,109.3189,109.7483,108.7627,109.436,14720.0
2020-09-03 14:00:00,111.86,112.04,111.7,112.04,4929.0,109.1531,109.3287,108.9969,109.3287,4929.0
2020-09-03 14:30:00,111.99,112.46,111.43,111.54,10134.0,109.2799,109.7385,108.7335,108.8408,10134.0
2020-09-03 15:00:00,111.27,111.89,111.22,111.51,19950.0,108.5773,109.1823,108.5285,108.8115,19950.0
2020-09-03 15:30:00,111.56,112.48,111.23,112.11,84680.0,108.8603,109.7581,108.5383,109.397,84680.0
2020-09-04 09:30:00,113.35,114.85,112.55,113.94,30508.0,110.607,112.0707,109.8264,111.1827,30508.0
2020-09-04 10:00:00,114.2,114.49,112.9,113.15,27328.0,111.4364,111.7194,110.1679,110.4118,27328.0
2020-09-04 10:30:00,113.34,113.42,111.96,112.72,21237.0,110.5972,110.6753,109.2506,109.9922,21237.0
2020-09-04 11:00:00,112.57,113.14,111.71,111.86,14076.0,109.8459,110.4021,109.0067,109.1531,14076.0
2020-09-04 11:30:00,112.3,112.44,111.48,112.03,19927.0,109.5824,109.719,108.7823,109.3189,19927.0
2020-09-04 12:00:00,112.05,112.64,111.88,112.47,18788.0,109.3385,109.9142,109.1726,109.7483,18788.0
2020-09-04 12:30:00,112.51,113.55,112.12,113.48,14529.0,109.7873,110.8022,109.4068,110.7339,14529.0
2020-09-04 13:00:00,113.34,113.58,113.04,113.3,18339.0,110.5972,110.8314,110.3045,110.5582,18339.0
2020-09-04 13:30:00,113.17,113.59,112.93,113.48,11840.0,110.4314,110.8412,110.1972,110.7339,11840.0
2020-09-04 14:00:00,113.34,113.71,113.24,113.63,15138.0,110.5972,110.9583,110.4997,110.8802,15138.0
2020-09-04 14:30:00,113.61,114.5,113.42,114.5,24419.0,110.8607,111.7292,110.6753,111.7292,24419.0
2020-09-04 15:00:00,114.46,114.75,114.26,114.34,47235.0,111.6901,111.9731,111.495,111.573,47235.0
2020-09-04 15:30:00,114.35,114.46,113.16,113.57,98229.0,111.5828,111.6901,110.4216,110.8217,98229.0
2020-09-08 09:30:00,113.75,113.75,111.31,111.79,37893.0,110.9973,110.9973,108.6164,109.0847,37893.0
2020-09-08 10:00:00,111.62,111.78,110.27,111.25,21457.0,108.9189,109.075,107.6015,108.5578,21457.0
2020-09-08 10:30:00,111.18,111.51,109.93,109.96,19604.0,108.4895,108.8115,107.2698,107.299,19604.0
2020-09-08 11:00:00,109.78,111.55,109.78,111.35,17530.0,107.1234,108.8506,107.1234,108.6554,17530.0
2020-09-08 11:30:00,111.25,111.97,110.63,111.11,31493.0,108.5578,109.2604,107.9528,108.4212,31493.0
2020-09-08 12:00:00,111.13,112.3,111.02,111.97,26361.0,108.4407,109.5824,108.3334,109.2604,26361.0
2020-09-08 12:30:00,111.97,111.97,111.13,111.41,23726.0,109.2604,109.2604,108.4407,108.7139,23726.0
2020-09-08 13:00:00,111.43,112.09,111.31,112.09,15769.0,108.7335,109.3775,108.6164,109.3775,15769.0
2020-09-08 13:30:00,112.02,112.02,111.08,111.08,13251.0,109.3092,109.3092,108.3919,108.3919,13251.0
2020-09-08 14:00:00,111.06,111.15,110.27,110.34,24373.0,108.3724,108.4602,107.6015,107.6698,24373.0
2020-09-08 14:30:00,110.28,110.39,109.35,109.77,30353.0,107.6113,107.7186,106.7038,107.1136,30353.0
2020-09-08 15:00:00,109.82,109.83,109.06,109.73,24195.0,107.1624,107.1722,106.4208,107.0746,24195.0
2020-09-08 15:30:00,109.72,109.92,109.13,109.35,96369.0,107.0648,107.26,106.4891,106.7038,96369.0
2020-09-09 09:30:00,110.17,111.76,109.77,111.15,36062.0,107.504,109.0555,107.1136,108.4602,36062.0
2020-09-09 10:00:00,111.16,111.67,110.55,111.07,26815.0,108.47,108.9677,107.8748,108.3822,26815.0
2020-09-09 10:30:00,111.21,111.29,109.99,110.37,33647.0,108.5188,108.5968,107.3283,107.6991,33647.0
2020-09-09 11:00:00,110.68,111.36,110.66,111.33,10546.0,108.0016,108.6652,107.9821,108.6359,10546.0
2020-09-09 11:30:00,111.29,111.75,111.25,111.53,22336.0,108.5968,109.0457,108.5578,108.831,22336.0
2020-09-09 12:00:00,111.48,111.73,111.4,111.58,12059.0,108.7823,109.0262,108.7042,108.8798,12059.0
2020-09-09 12:30:00,111.57,111.63,111.41,111.63,8746.0,108.8701,108.9286,108.7139,108.9286,8746.0
2020-09-09 13:00:00,111.72,112.43,111.69,112.17,19918.0,109.0164,109.7093,108.9872,109.4556,19918.0
2020-09-09 13:30:00,112.19,112.58,111.93,111.93,17925.0,109.4751,109.8556,109.2214,109.2214,17925.0
2020-09-09 14:00:00,111.96,112.33,111.88,111.88,7828.0,109.2506,109.6117,109.1726,109.1726,7828.0
2020-09-09 14:30:00,111.94,112.4,111.83,112.07,14669.0,109.2311,109.68,109.1238,109.358,14669.0
2020-09-09 15:00:00,112.06,112.31,111.92,112.0,17115.0,109.3482,109.5922,109.2116,109.2897,17115.0
2020-09-09 15:30:00,112.01,112.06,111.05,111.31,119601.0,109.2994,109.3482,108.3627,108.6164,119601.0
2020-09-10 09:30:00,112.08,113.61,111.69,112.63,25256.0,109.3677,110.8607,108.9872,109.9044,25256.0
2020-09-10 10:00:00,112.64,114.17,112.52,113.88,52191.0,109.9142,111.4072,109.7971,111.1242,52191.0
2020-09-10 10:30:00,113.9,114.16,113.0,113.13,54011.0,111.1437,111.3974,110.2655,110.3923,54011.0
2020-09-10 11:00:00,113.02,113.73,112.94,113.48,32836.0,110.285,110.9778,110.2069,110.7339,32836.0
2020-09-10 11:30:00,113.46,113.59,112.63,113.0,23572.0,110.7143,110.8412,109.9044,110.2655,23572.0
2020-09-10 12:00:00,112.96,113.29,112.82,113.29,23830.0,110.2264,110.5485,110.0898,110.5485,23830.0
2020-09-10 12:30:00,113.19,113.32,112.76,113.31,39016.0,110.4509,110.5777,110.0313,110.568,39016.0
2020-09-10 13:00:00,113.22,113.79,113.22,113.52,15014.0,110.4801,111.0364,110.4801,110.7729,15014.0
2020-09-10 13:30:00,113.58,113.89,113.51,113.63,18406.0,110.8314,111.1339,110.7631,110.8802,18406.0
2020-09-10 14:00:00,113.62,113.88,112.79,112.79,11925.0,110.8705,111.1242,110.0605,110.0605,11925.0
2020-09-10 14:30:00,112.82,113.74,112.78,113.61,18330.0,110.0898,110.9876,110.0508,110.8607,18330.0
2020-09-10 15:00:00,113.67,113.67,112.14,112.49,28506.0,110.9193,110.9193,109.4263,109.7678,28506.0
2020-09-10 15:30:00,112.49,113.17,112.34,112.9,99750.0,109.7678,110.4314,109.6214,110.1679,99750.0
2020-09-11 09:30:00,112.91,113.62,112.36,112.43,44004.0,110.1776,110.8705,109.641,109.7093,44004.0
2020-09-11 10:00:00,112.4,113.15,112.26,112.65,64519.0,109.68,110.4118,109.5434,109.9239,64519.0
2020-09-11 10:30:00,112.5,112.94,112.39,112.46,56010.0,109.7776,110.2069,109.6702,109.7385,56010.0
2020-09-11 11:00:00,112.46,113.5,112.26,113.31,95010.0,109.7385,110.7534,109.5434,110.568,95010.0
2020-09-11 11:30:00,113.23,113.23,112.84,113.09,25895.0,110.4899,110.4899,110.1093,110.3533,25895.0
2020-09-11 12:00:00,112.98,113.69,112.97,113.4,15849.0,110.246,110.9388,110.2362,110.6558,15849.0
2020-09-11 12:30:00,113.37,113.71,113.1,113.14,36861.0,110.6265,110.9583,110.363,110.4021,36861.0
2020-09-11 13:00:00,113.08,113.11,112.5,112.59,24194.0,110.3435,110.3728,109.7776,109.8654,24194.0
2020-09-11 13:30:00,112.59,113.01,112.41,112.48,47800.0,109.8654,110.2752,109.6897,109.7581,47800.0
2020-09-11 14:00:00,112.56,112.94,112.31,112.75,21222.0,109.8361,110.2069,109.5922,110.0215,21222.0
2020-09-11 14:30:00,112.68,113.2,112.55,113.02,42961.0,109.9532,110.4606,109.8264,110.285,42961.0
2020-09-11 15:00:00,113.04,113.19,112.47,113.19,20838.0,110.3045,110.4509,109.7483,110.4509,20838.0
2020-09-11 15:30:00,113.21,114.0,113.04,113.12,83485.0,110.4704,111.2413,110.3045,110.3826,83485.0
2020-09-14 09:30:00,114.0,114.88,113.74,114.55,19392.0,111.2413,112.1,110.9876,111.778,19392.0
2020-09-14 10:00:00,114.63,115.39,114.36,115.2,22388.0,111.856,112.5976,111.5926,112.4122,22388.0
2020-09-14 10:30:00,115.29,115.47,114.89,115.02,14697.0,112.5001,112.6757,112.1097,112.2366,14697.0
2020-09-14 11:00:00,115.04,115.1,114.54,114.89,14733.0,112.2561,112.3146,111.7682,112.1097,14733.0
2020-09-14 11:30:00,114.89,115.39,114.81,115.03,11315.0,112.1097,112.5976,112.0317,112.2463,11315.0
2020-09-14 12:00:00,115.06,116.1,114.97,116.02,10662.0,112.2756,113.2904,112.1878,113.2124,10662.0
2020-09-14 12:30:00,115.96,116.6,115.81,116.33,22893.0,113.1538,113.7784,113.0075,113.5149,22893.0
2020-09-14 13:00:00,116.4,116.55,115.95,116.23,11208.0,113.5832,113.7296,113.1441,113.4173,11208.0
2020-09-14 13:30:00,116.24,116.58,116.16,116.51,10281.0,113.4271,113.7588,113.349,113.6905,10281.0
2020-09-14 14:00:00,116.53,116.75,116.41,116.62,14547.0,113.71,113.9247,113.5929,113.7979,14547.0
2020-09-14 14:30:00,116.62,116.9,116.37,116.78,15587.0,113.7979,114.0711,113.5539,113.954,15587.0
2020-09-14 15:00:00,116.82,116.84,116.42,116.67,26231.0,113.993,114.0125,113.6027,113.8467,26231.0
2020-09-14 15:30:00,116.7,117.3,116.46,116.82,79765.0,113.8759,114.4614,113.6417,113.993,79765.0
2020-09-15 09:30:00,117.5,118.13,117.28,117.47,36897.0,114.6566,115.2713,114.4419,114.6273,36897.0
2020-09-15 10:00:00,117.5,118.27,117.39,117.91,22076.0,114.6566,115.4079,114.5492,115.0566,22076.0
2020-09-15 10:30:00,118.03,118.92,118.03,118.75,26522.0,115.1737,116.0422,115.1737,115.8763,26522.0
2020-09-15 11:00:00,118.69,118.69,118.02,118.26,23204.0,115.8178,115.8178,115.164,115.3982,23204.0
2020-09-15 11:30:00,118.2,118.2,117.9,117.93,26205.0,115.3396,115.3396,115.0469,115.0762,26205.0
2020-09-15 12:00:00,117.94,117.96,117.12,117.62,23097.0,115.0859,115.1054,114.2858,114.7737,23097.0
2020-09-15 12:30:00,117.55,118.04,117.24,117.4,22465.0,114.7054,115.1835,114.4029,114.559,22465.0
2020-09-15 13:00:00,117.39,117.65,117.26,117.33,16339.0,114.5492,114.8029,114.4224,114.4907,16339.0
2020-09-15 13:30:00,117.38,117.39,116.91,117.18,20064.0,114.5395,114.5492,114.0808,114.3443,20064.0
2020-09-15 14:00:00,117.18,117.37,116.89,117.3,26376.0,114.3443,114.5297,114.0613,114.4614,26376.0
2020-09-15 14:30:00,117.29,117.34,117.09,117.23,29655.0,114.4517,114.5004,114.2565,114.3931,29655.0
2020-09-15 15:00:00,117.27,117.4,116.97,117.21,55193.0,114.4321,114.559,114.1394,114.3736,55193.0
2020-09-15 15:30:00,117.2,117.73,117.06,117.7,146969.0,114.3638,114.881,114.2272,114.8517,146969.0
2020-09-16 09:30:00,118.58,120.77,118.19,120.06,29561.0,115.7104,117.8474,115.3299,117.1546,29561.0
2020-09-16 10:00:00,119.94,121.35,119.78,121.06,35760.0,117.0375,118.4134,116.8814,118.1304,35760.0
2020-09-16 10:30:00,121.08,121.28,120.48,120.68,26758.0,118.1499,118.3451,117.5645,117.7596,26758.0
2020-09-16 11:00:00,120.72,122.02,120.72,121.84,20435.0,117.7986,119.0672,117.7986,118.8915,20435.0
2020-09-16 11:30:00,121.83,122.59,121.08,122.54,31179.0,118.8818,119.6234,118.1499,119.5746,31179.0
2020-09-16 12:00:00,122.45,122.87,122.09,122.49,40364.0,119.4868,119.8966,119.1355,119.5258,40364.0
2020-09-16 12:30:00,122.48,122.99,121.75,121.93,42512.0,119.5161,120.0137,118.8037,118.9794,42512.0
2020-09-16 13:00:00,121.79,122.11,121.45,121.73,31788.0,118.8428,119.155,118.511,118.7842,31788.0
2020-09-16 13:30:00,121.71,121.95,121.55,121.6,27154.0,118.7647,118.9989,118.6086,118.6574,27154.0
2020-09-16 14:00:00,121.68,122.38,121.6,122.28,26619.0,118.7354,119.4185,118.6574,119.3209,26619.0
2020-09-16 14:30:00,122.33,122.72,121.78,122.04,71126.0,119.3697,119.7502,118.833,119.0867,71126.0
2020-09-16 15:00:00,122.1,122.19,121.35,121.5,44623.0,119.1453,119.2331,118.4134,118.5598,44623.0
2020-09-16 15:30:00,121.54,122.2,121.06,121.51,161403.0,118.5988,119.2428,118.1304,118.5695,161403.0
2020-09-17 09:30:00,119.93,119.97,117.38,119.29,28385.0,117.0278,117.0668,114.5395,116.4033,28385.0
2020-09-17 10:00:00,119.17,120.81,119.17,120.54,18484.0,116.2862,117.8865,116.2862,117.623,18484.0
2020-09-17 10:30:00,120.49,120.9,120.12,120.13,11511.0,117.5742,117.9743,117.2132,117.2229,11511.0
2020-09-17 11:00:00,120.17,120.6,120.12,120.17,13636.0,117.262,117.6816,117.2132,117.262,13636.0
2020-09-17 11:30:00,120.15,120.48,120.04,120.23,16918.0,117.2424,117.5645,117.1351,117.3205,16918.0
2020-09-17 12:00:00,120.29,120.35,119.26,119.73,49628.0,117.3791,117.4376,116.374,116.8326,49628.0
2020-09-17 12:30:00,119.73,120.12,119.62,120.07,17248.0,116.8326,117.2132,116.7253,117.1644,17248.0
2020-09-17 13:00:00,120.09,120.45,120.03,120.19,18133.0,117.1839,117.5352,117.1253,117.2815,18133.0
2020-09-17 13:30:00,120.16,120.62,120.1,120.51,16725.0,117.2522,117.7011,117.1937,117.5937,16725.0
2020-09-17 14:00:00,120.62,121.18,120.59,120.99,18163.0,117.7011,118.2475,117.6718,118.0621,18163.0
2020-09-17 14:30:00,120.98,121.63,120.86,121.55,35277.0,118.0524,118.6866,117.9353,118.6086,35277.0
2020-09-17 15:00:00,121.54,121.69,121.31,121.54,37838.0,118.5988,118.7452,118.3744,118.5988,37838.0
2020-09-17 15:30:00,121.52,122.41,121.47,122.03,98665.0,118.5793,119.4478,118.5305,119.0769,98665.0
2020-09-18 09:30:00,121.31,121.95,118.86,119.86,74926.0,118.3744,118.9989,115.9837,116.9595,74926.0
2020-09-18 10:00:00,119.72,121.1,119.48,120.59,49470.0,116.8228,118.1695,116.5887,117.6718,49470.0
2020-09-18 10:30:00,120.73,120.87,120.47,120.77,61904.0,117.8084,117.945,117.5547,117.8474,61904.0
2020-09-18 11:00:00,120.76,120.92,120.44,120.62,31772.0,117.8377,117.9938,117.5254,117.7011,31772.0
2020-09-18 11:30:00,120.62,120.89,120.33,120.65,32355.0,117.7011,117.9645,117.4181,117.7303,32355.0
2020-09-18 12:00:00,120.6,120.72,120.12,120.12,30656.0,117.6816,117.7986,117.2132,117.2132,30656.0
2020-09-18 12:30:00,120.16,120.16,119.05,119.11,22637.0,117.2522,117.2522,116.1691,116.2276,22637.0
2020-09-18 13:00:00,119.18,119.2,118.74,118.79,19068.0,116.2959,116.3154,115.8666,115.9154,19068.0
2020-09-18 13:30:00,118.57,118.91,118.18,118.88,20800.0,115.7007,116.0324,115.3201,116.0032,20800.0
2020-09-18 14:00:00,118.79,118.94,118.13,118.26,28904.0,115.9154,116.0617,115.2713,115.3982,28904.0
2020-09-18 14:30:00,118.34,118.83,118.21,118.76,22014.0,115.4762,115.9544,115.3494,115.8861,22014.0
2020-09-18 15:00:00,118.86,119.1,118.53,118.68,24250.0,115.9837,116.2179,115.6616,115.808,24250.0
2020-09-18 15:30:00,118.71,118.84,117.8,117.92,142713.0,115.8373,115.9641,114.9493,115.0664,142713.0
2020-09-21 09:30:00,107.11,108.71,101.05,103.26,331141.0,104.518,106.0793,98.6047,100.7612,331141.0
2020-09-21 10:00:00,103.32,103.5,102.36,102.95,159992.0,100.8197,100.9954,99.8829,100.4587,159992.0
2020-09-21 10:30:00,102.91,102.93,101.43,101.58,79164.0,100.4196,100.4392,98.9755,99.1218,79164.0
2020-09-21 11:00:00,101.55,103.45,101.55,103.28,66639.0,99.0926,100.9466,99.0926,100.7807,66639.0
2020-09-21 11:30:00,103.28,104.33,103.09,104.0,68815.0,100.7807,101.8053,100.5953,101.4833,68815.0
2020-09-21 12:00:00,103.98,105.35,103.73,105.12,47495.0,101.4637,102.8006,101.2198,102.5762,47495.0
2020-09-21 12:30:00,105.06,105.47,104.53,105.28,70378.0,102.5176,102.9177,102.0004,102.7323,70378.0
2020-09-21 13:00:00,105.34,105.92,105.08,105.91,40557.0,102.7908,103.3568,102.5371,103.347,40557.0
2020-09-21 13:30:00,105.93,106.38,105.41,105.6,70658.0,103.3666,103.8057,102.8591,103.0445,70658.0
2020-09-21 14:00:00,105.57,106.8,105.36,106.73,37878.0,103.0153,104.2155,102.8104,104.1472,37878.0
2020-09-21 14:30:00,106.68,106.99,106.1,106.9,49530.0,104.0984,104.4009,103.5324,104.3131,49530.0
2020-09-21 15:00:00,106.91,108.32,106.88,107.82,74063.0,104.3228,105.6987,104.2936,105.2108,74063.0
2020-09-21 15:30:00,107.86,108.56,107.5,107.83,339997.0,105.2499,105.9329,104.8986,105.2206,339997.0
2020-09-22 09:30:00,107.68,107.7,105.42,105.42,34827.0,105.0742,105.0937,102.8689,102.8689,34827.0
2020-09-22 10:00:00,105.43,105.52,103.98,104.89,45772.0,102.8787,102.9665,101.4637,102.3517,45772.0
2020-09-22 10:30:00,104.73,105.46,104.23,104.79,30351.0,102.1956,102.9079,101.7077,102.2541,30351.0
2020-09-22 11:00:00,104.89,105.19,104.46,104.86,21524.0,102.3517,102.6445,101.9321,102.3225,21524.0
2020-09-22 11:30:00,104.85,105.27,104.58,105.09,24056.0,102.3127,102.7225,102.0492,102.5469,24056.0
2020-09-22 12:00:00,105.15,105.52,104.76,104.9,29572.0,102.6054,102.9665,102.2249,102.3615,29572.0
2020-09-22 12:30:00,104.92,105.67,104.87,104.98,30867.0,102.381,103.1128,102.3322,102.4395,30867.0
2020-09-22 13:00:00,105.0,105.18,104.88,104.99,22594.0,102.4591,102.6347,102.342,102.4493,22594.0
2020-09-22 13:30:00,105.0,105.47,105.0,105.29,47278.0,102.4591,102.9177,102.4591,102.742,47278.0
2020-09-22 14:00:00,105.3,106.5,105.3,106.34,31346.0,102.7518,103.9228,102.7518,103.7666,31346.0
2020-09-22 14:30:00,106.33,106.63,106.1,106.16,28129.0,103.7569,104.0496,103.5324,103.591,28129.0
2020-09-22 15:00:00,106.15,106.33,105.57,106.28,55067.0,103.5812,103.7569,103.0153,103.7081,55067.0
2020-09-22 15:30:00,106.23,106.46,105.93,106.42,104686.0,103.6593,103.8837,103.3666,103.8447,104686.0
2020-09-23 09:30:00,106.58,107.5,104.83,104.9,28143.0,104.0008,104.8986,102.2932,102.3615,28143.0
2020-09-23 10:00:00,104.79,105.09,103.65,104.08,30036.0,102.2541,102.5469,101.1417,101.5613,30036.0
2020-09-23 10:30:00,104.14,104.24,103.41,103.91,29569.0,101.6199,101.7175,100.9075,101.3954,29569.0
2020-09-23 11:00:00,103.9,103.9,102.72,102.93,27497.0,101.3857,101.3857,100.2342,100.4392,27497.0
2020-09-23 11:30:00,103.01,103.53,102.71,103.04,21145.0,100.5172,101.0246,100.2245,100.5465,21145.0
2020-09-23 12:00:00,103.04,103.04,102.5,102.78,21753.0,100.5465,100.5465,100.0196,100.2928,21753.0
2020-09-23 12:30:00,102.76,102.87,102.31,102.81,21521.0,100.2733,100.3806,99.8342,100.3221,21521.0
2020-09-23 13:00:00,102.84,102.9,102.51,102.56,21677.0,100.3513,100.4099,100.0293,100.0781,21677.0
2020-09-23 13:30:00,102.56,102.71,102.24,102.71,22813.0,100.0781,100.2245,99.7659,100.2245,22813.0
2020-09-23 14:00:00,102.65,102.66,101.6,101.86,21448.0,100.1659,100.1757,99.1413,99.395,21448.0
2020-09-23 14:30:00,101.79,102.0,101.54,101.63,20806.0,99.3267,99.5317,99.0828,99.1706,20806.0
2020-09-23 15:00:00,101.64,101.86,101.19,101.73,41301.0,99.1804,99.395,98.7413,99.2682,41301.0
2020-09-23 15:30:00,101.7,101.99,101.52,101.56,190780.0,99.2389,99.5219,99.0633,99.1023,190780.0
2020-09-24 09:30:00,101.13,101.77,99.47,101.33,31556.0,98.6827,99.3072,97.0629,98.8779,31556.0
2020-09-24 10:00:00,101.22,103.49,101.22,102.46,42300.0,98.7705,100.9856,98.7705,99.9805,42300.0
2020-09-24 10:30:00,102.4,102.73,101.57,102.02,48627.0,99.922,100.244,99.1121,99.5512,48627.0
2020-09-24 11:00:00,101.91,102.16,101.47,101.87,21521.0,99.4438,99.6878,99.0145,99.4048,21521.0
2020-09-24 11:30:00,101.87,103.09,101.83,102.93,24796.0,99.4048,100.5953,99.3658,100.4392,24796.0
2020-09-24 12:00:00,103.1,103.91,103.1,103.48,22645.0,100.605,101.3954,100.605,100.9758,22645.0
2020-09-24 12:30:00,103.42,103.42,102.5,102.83,21930.0,100.9173,100.9173,100.0196,100.3416,21930.0
2020-09-24 13:00:00,102.76,103.15,102.62,102.94,19570.0,100.2733,100.6538,100.1367,100.4489,19570.0
2020-09-24 13:30:00,102.94,103.63,102.68,103.19,15931.0,100.4489,101.1222,100.1952,100.6929,15931.0
2020-09-24 14:00:00,103.24,103.35,102.47,102.74,11540.0,100.7417,100.849,99.9903,100.2538,11540.0
2020-09-24 14:30:00,102.69,102.92,102.01,102.04,19546.0,100.205,100.4294,99.5414,99.5707,19546.0
2020-09-24 15:00:00,102.01,102.25,101.21,101.49,30292.0,99.5414,99.7756,98.7608,99.034,30292.0
2020-09-24 15:30:00,101.5,102.89,101.39,102.63,84584.0,99.0438,100.4001,98.9364,100.1464,84584.0
2020-09-25 09:30:00,101.47,104.14,101.47,103.83,22880.0,99.0145,101.6199,99.0145,101.3174,22880.0
2020-09-25 10:00:00,103.69,104.99,103.43,104.1,21412.0,101.1808,102.4493,100.9271,101.5808,21412.0
2020-09-25 10:30:00,104.21,105.12,103.96,105.03,36743.0,101.6882,102.5762,101.4442,102.4883,36743.0
2020-09-25 11:00:00,105.03,105.03,104.18,104.59,11043.0,102.4883,102.4883,101.6589,102.059,11043.0
2020-09-25 11:30:00,104.53,104.63,103.61,103.65,15335.0,102.0004,102.098,101.1027,101.1417,15335.0
2020-09-25 12:00:00,103.72,104.17,103.72,103.97,5817.0,101.21,101.6491,101.21,101.454,5817.0
2020-09-25 12:30:00,104.01,104.7,103.95,104.58,8886.0,101.493,102.1663,101.4345,102.0492,8886.0
2020-09-25 13:00:00,104.43,104.99,104.37,104.84,8498.0,101.9029,102.4493,101.8443,102.3029,8498.0
2020-09-25 13:30:00,104.78,105.0,104.49,105.0,10309.0,102.2444,102.4591,101.9614,102.4591,10309.0
2020-09-25 14:00:00,105.02,105.2,104.83,105.08,9140.0,102.4786,102.6542,102.2932,102.5371,9140.0
2020-09-25 14:30:00,104.89,105.07,104.74,104.98,11910.0,102.3517,102.5274,102.2054,102.4395,11910.0
2020-09-25 15:00:00,105.02,105.88,104.97,105.78,17500.0,102.4786,103.3178,102.4298,103.2202,17500.0
2020-09-25 15:30:00,105.74,105.75,104.99,105.35,82909.0,103.1812,103.1909,102.4493,102.8006,82909.0
2020-09-28 09:30:00,106.72,108.95,106.72,108.36,75317.0,104.1374,106.3135,104.1374,105.7378,75317.0
2020-09-28 10:00:00,108.32,108.57,107.47,108.5,46590.0,105.6987,105.9427,104.8693,105.8744,46590.0
2020-09-28 10:30:00,108.34,108.58,107.76,107.9,14154.0,105.7182,105.9524,105.1523,105.2889,14154.0
2020-09-28 11:00:00,107.98,107.98,104.79,106.27,187542.0,105.3669,105.3669,102.2541,103.6983,187542.0
2020-09-28 11:30:00,106.35,106.99,105.64,106.77,29631.0,103.7764,104.4009,103.0836,104.1862,29631.0
2020-09-28 12:00:00,106.76,107.66,106.68,107.12,23422.0,104.1765,105.0547,104.0984,104.5278,23422.0
2020-09-28 12:30:00,107.06,107.08,106.17,106.23,33233.0,104.4692,104.4887,103.6007,103.6593,33233.0
2020-09-28 13:00:00,106.09,106.37,105.86,106.02,21135.0,103.5227,103.7959,103.2983,103.4544,21135.0
2020-09-28 13:30:00,106.11,106.32,105.56,105.57,22213.0,103.5422,103.7471,103.0055,103.0153,22213.0
2020-09-28 14:00:00,105.59,105.59,104.47,104.57,87662.0,103.0348,103.0348,101.9419,102.0395,87662.0
2020-09-28 14:30:00,104.58,104.7,104.27,104.44,65664.0,102.0492,102.1663,101.7467,101.9126,65664.0
2020-09-28 15:00:00,104.4,104.4,103.81,104.25,70387.0,101.8736,101.8736,101.2979,101.7272,70387.0
2020-09-28 15:30:00,104.23,104.63,103.86,104.42,124451.0,101.7077,102.098,101.3467,101.8931,124451.0
2020-09-29 09:30:00,103.21,104.0,101.76,102.06,56564.0,100.7124,101.4833,99.2975,99.5902,56564.0
2020-09-29 10:00:00,102.17,102.44,101.23,101.23,40298.0,99.6975,99.961,98.7803,98.7803,40298.0
2020-09-29 10:30:00,101.27,101.27,100.55,100.67,40700.0,98.8193,98.8193,98.1168,98.2338,40700.0
2020-09-29 11:00:00,100.6,100.77,99.96,100.65,38843.0,98.1655,98.3314,97.541,98.2143,38843.0
2020-09-29 11:30:00,100.65,100.89,100.1,100.18,19792.0,98.2143,98.4485,97.6776,97.7557,19792.0
2020-09-29 12:00:00,100.19,100.6,100.1,100.6,14262.0,97.7655,98.1655,97.6776,98.1655,14262.0
2020-09-29 12:30:00,100.53,100.78,100.47,100.67,18032.0,98.0972,98.3412,98.0387,98.2338,18032.0
2020-09-29 13:00:00,100.7,101.03,100.46,100.88,13521.0,98.2631,98.5851,98.0289,98.4388,13521.0
2020-09-29 13:30:00,100.94,101.52,100.93,101.33,14947.0,98.4973,99.0633,98.4876,98.8779,14947.0
2020-09-29 14:00:00,101.43,101.76,101.28,101.76,17253.0,98.9755,99.2975,98.8291,99.2975,17253.0
2020-09-29 14:30:00,101.66,102.51,101.65,102.29,46492.0,99.1999,100.0293,99.1901,99.8146,46492.0
2020-09-29 15:00:00,102.25,102.74,102.2,102.72,23672.0,99.7756,100.2538,99.7268,100.2342,23672.0
2020-09-29 15:30:00,102.75,102.95,102.27,102.54,122299.0,100.2635,100.4587,99.7951,100.0586,122299.0
2020-09-30 09:30:00,103.41,107.16,103.32,106.62,61862.0,100.9075,104.5668,100.8197,104.0399,61862.0
2020-09-30 10:00:00,106.69,107.39,105.38,105.74,27582.0,104.1082,104.7912,102.8299,103.1812,27582.0
2020-09-30 10:30:00,105.87,107.0,105.82,106.47,26241.0,103.308,104.4107,103.2592,103.8935,26241.0
2020-09-30 11:00:00,106.51,106.66,106.19,106.2,15366.0,103.9325,104.0789,103.6203,103.63,15366.0
2020-09-30 11:30:00,106.25,106.66,106.16,106.59,16046.0,103.6788,104.0789,103.591,104.0106,16046.0
2020-09-30 12:00:00,106.57,107.5,106.57,107.41,16098.0,103.9911,104.8986,103.9911,104.8107,16098.0
2020-09-30 12:30:00,107.66,108.17,107.44,108.11,16356.0,105.0547,105.5524,104.84,105.4938,16356.0
2020-09-30 13:00:00,108.03,108.03,107.63,107.63,11631.0,105.4157,105.4157,105.0254,105.0254,11631.0
2020-09-30 13:30:00,107.61,108.29,107.61,108.21,14464.0,105.0059,105.6694,105.0059,105.5914,14464.0
2020-09-30 14:00:00,108.17,108.61,107.56,108.02,22576.0,105.5524,105.9817,104.9571,105.406,22576.0
2020-09-30 14:30:00,108.03,108.03,107.0,107.98,18711.0,105.4157,105.4157,104.4107,105.3669,18711.0
2020-09-30 15:00:00,107.97,108.42,107.16,107.62,30061.0,105.3572,105.7963,104.5668,105.0157,30061.0
2020-09-30 15:30:00,107.57,107.57,106.61,106.92,126011.0,104.9669,104.9669,104.0301,104.3326,126011.0
2020-10-01 09:30:00,107.12,108.1,106.19,106.2,36496.0,104.5278,105.484,103.6203,103.63,36496.0
2020-10-01 10:00:00,106.04,106.45,104.66,104.93,33779.0,103.4739,103.874,102.1273,102.3908,33779.0
2020-10-01 10:30:00,104.88,106.0,104.81,105.02,15248.0,102.342,103.4349,102.2737,102.4786,15248.0
2020-10-01 11:00:00,105.22,105.38,104.57,104.69,12249.0,102.6737,102.8299,102.0395,102.1566,12249.0
2020-10-01 11:30:00,104.83,105.12,104.68,104.94,12437.0,102.2932,102.5762,102.1468,102.4005,12437.0
2020-10-01 12:00:00,104.98,105.58,104.83,105.58,26910.0,102.4395,103.025,102.2932,103.025,26910.0
2020-10-01 12:30:00,105.57,106.26,105.46,105.61,9375.0,103.0153,103.6886,102.9079,103.0543,9375.0
2020-10-01 13:00:00,105.63,105.95,105.54,105.68,13300.0,103.0738,103.3861,102.986,103.1226,13300.0
2020-10-01 13:30:00,105.65,106.23,105.55,105.94,18881.0,103.0933,103.6593,102.9958,103.3763,18881.0
2020-10-01 14:00:00,105.95,106.1,105.13,105.74,27259.0,103.3861,103.5324,102.5859,103.1812,27259.0
2020-10-01 14:30:00,105.81,106.27,105.67,106.15,10832.0,103.2495,103.6983,103.1128,103.5812,10832.0
2020-10-01 15:00:00,106.1,106.26,105.71,105.79,22972.0,103.5324,103.6886,103.1519,103.2299,22972.0
2020-10-01 15:30:00,105.83,106.28,105.33,106.25,79109.0,103.269,103.7081,102.7811,103.6788,79109.0
2020-10-02 09:30:00,104.09,106.56,103.36,106.32,30523.0,101.5711,103.9813,100.8588,103.7471,30523.0
2020-10-02 10:00:00,106.17,107.07,105.97,106.79,18738.0,103.6007,104.479,103.4056,104.2057,18738.0
2020-10-02 10:30:00,106.56,106.96,106.18,106.19,11584.0,103.9813,104.3716,103.6105,103.6203,11584.0
2020-10-02 11:00:00,105.89,107.05,105.86,106.97,17305.0,103.3275,104.4595,103.2983,104.3814,17305.0
2020-10-02 11:30:00,106.96,107.43,106.62,107.08,9312.0,104.3716,104.8303,104.0399,104.4887,9312.0
2020-10-02 12:00:00,106.89,108.55,106.88,108.17,19326.0,104.3033,105.9232,104.2936,105.5524,19326.0
2020-10-02 12:30:00,108.27,109.16,108.26,109.04,9791.0,105.6499,106.5184,105.6402,106.4013,9791.0
2020-10-02 13:00:00,109.07,109.59,108.75,109.46,8550.0,106.4306,106.938,106.1183,106.8111,8550.0
2020-10-02 13:30:00,109.41,109.41,108.28,108.52,10760.0,106.7623,106.7623,105.6597,105.8939,10760.0
2020-10-02 14:00:00,108.54,109.4,108.54,109.34,10996.0,105.9134,106.7526,105.9134,106.694,10996.0
2020-10-02 14:30:00,109.36,109.81,109.22,109.65,18703.0,106.7136,107.1527,106.5769,106.9965,18703.0
2020-10-02 15:00:00,109.62,109.62,108.85,109.59,19298.0,106.9673,106.9673,106.2159,106.938,19298.0
2020-10-02 15:30:00,109.66,109.97,109.1,109.16,79278.0,107.0063,107.3088,106.4598,106.5184,79278.0
2020-10-05 09:30:00,110.04,111.51,109.17,109.52,22460.0,107.3771,108.8115,106.5282,106.8697,22460.0
2020-10-05 10:00:00,109.61,110.39,109.35,109.78,17248.0,106.9575,107.7186,106.7038,107.1234,17248.0
2020-10-05 10:30:00,109.89,110.47,109.53,110.42,10703.0,107.2307,107.7967,106.8794,107.7479,10703.0
2020-10-05 11:00:00,110.49,110.91,110.12,110.52,13109.0,107.8162,108.226,107.4552,107.8455,13109.0
2020-10-05 11:30:00,110.32,110.42,109.76,109.91,17188.0,107.6503,107.7479,107.1039,107.2502,17188.0
2020-10-05 12:00:00,109.89,109.89,109.22,109.73,11026.0,107.2307,107.2307,106.5769,107.0746,11026.0
2020-10-05 12:30:00,109.72,110.2,109.72,109.98,13198.0,107.0648,107.5332,107.0648,107.3186,13198.0
2020-10-05 13:00:00,109.98,110.25,109.94,110.2,10488.0,107.3186,107.582,107.2795,107.5332,10488.0
2020-10-05 13:30:00,110.22,110.68,110.21,110.54,26559.0,107.5527,108.0016,107.543,107.865,26559.0
2020-10-05 14:00:00,110.5,111.1,110.3,111.1,15424.0,107.826,108.4114,107.6308,108.4114,15424.0
2020-10-05 14:30:00,111.05,111.71,110.98,111.57,18848.0,108.3627,109.0067,108.2944,108.8701,18848.0
2020-10-05 15:00:00,111.6,111.88,111.52,111.82,18628.0,108.8993,109.1726,108.8213,109.114,18628.0
2020-10-05 15:30:00,111.87,111.88,111.28,111.54,65530.0,109.1628,109.1726,108.5871,108.8408,65530.0
2020-10-06 09:30:00,112.64,112.65,111.38,111.6,34321.0,109.9142,109.9239,108.6847,108.8993,34321.0
2020-10-06 10:00:00,111.48,112.65,111.14,112.65,11401.0,108.7823,109.9239,108.4505,109.9239,11401.0
2020-10-06 10:30:00,112.8,113.37,112.51,113.31,22388.0,110.0703,110.6265,109.7873,110.568,22388.0
2020-10-06 11:00:00,113.26,113.44,113.01,113.01,15766.0,110.5192,110.6948,110.2752,110.2752,15766.0
2020-10-06 11:30:00,113.11,113.31,112.84,112.97,19227.0,110.3728,110.568,110.1093,110.2362,19227.0
2020-10-06 12:00:00,112.95,113.27,112.85,112.94,45858.0,110.2167,110.5289,110.1191,110.2069,45858.0
2020-10-06 12:30:00,113.0,113.62,112.8,113.62,3501.0,110.2655,110.8705,110.0703,110.8705,3501.0
2020-10-06 13:00:00,113.68,113.78,113.13,113.2,9720.0,110.929,111.0266,110.3923,110.4606,9720.0
2020-10-06 13:30:00,113.21,113.37,113.04,113.26,18512.0,110.4704,110.6265,110.3045,110.5192,18512.0
2020-10-06 14:00:00,113.25,113.71,113.23,113.48,5823.0,110.5094,110.9583,110.4899,110.7339,5823.0
2020-10-06 14:30:00,113.63,113.75,110.24,111.22,11359.0,110.8802,110.9973,107.5723,108.5285,11359.0
2020-10-06 15:00:00,110.93,111.43,110.46,110.97,48854.0,108.2456,108.7335,107.7869,108.2846,48854.0
2020-10-06 15:30:00,110.97,111.61,110.59,110.65,90120.0,108.2846,108.9091,107.9138,107.9723,90120.0
2020-10-07 09:30:00,111.37,113.36,111.37,112.49,12834.0,108.6749,110.6168,108.6749,109.7678,12834.0
2020-10-07 10:00:00,112.37,113.82,112.36,113.54,21660.0,109.6507,111.0656,109.641,110.7924,21660.0
2020-10-07 10:30:00,113.5,113.5,111.28,111.32,12023.0,110.7534,110.7534,108.5871,108.6261,12023.0
2020-10-07 11:00:00,111.25,111.55,110.87,111.0,12396.0,108.5578,108.8506,108.187,108.3139,12396.0
2020-10-07 11:30:00,110.99,111.07,110.17,110.48,50914.0,108.3041,108.3822,107.504,107.8065,50914.0
2020-10-07 12:00:00,110.51,110.57,109.81,109.81,28266.0,107.8357,107.8943,107.1527,107.1527,28266.0
2020-10-07 12:30:00,109.81,110.13,109.23,109.36,16769.0,107.1527,107.4649,106.5867,106.7136,16769.0
2020-10-07 13:00:00,109.31,109.55,109.01,109.24,22587.0,106.6648,106.899,106.372,106.5965,22587.0
2020-10-07 13:30:00,109.39,109.47,108.64,109.04,25775.0,106.7428,106.8209,106.011,106.4013,25775.0
2020-10-07 14:00:00,109.04,109.7,109.03,109.7,20807.0,106.4013,107.0453,106.3915,107.0453,20807.0
2020-10-07 14:30:00,109.65,109.88,109.32,109.62,27647.0,106.9965,107.221,106.6745,106.9673,27647.0
2020-10-07 15:00:00,109.66,109.85,109.5,109.62,28904.0,107.0063,107.1917,106.8502,106.9673,28904.0
2020-10-07 15:30:00,109.7,109.83,109.31,109.49,79034.0,107.0453,107.1722,106.6648,106.8404,79034.0
2020-10-08 09:30:00,110.43,111.68,110.12,111.47,25535.0,107.7577,108.9774,107.4552,108.7725,25535.0
2020-10-08 10:00:00,111.67,111.93,110.45,111.49,30211.0,108.9677,109.2214,107.7772,108.792,30211.0
2020-10-08 10:30:00,111.57,112.44,111.39,111.94,12864.0,108.8701,109.719,108.6944,109.2311,12864.0
2020-10-08 11:00:00,111.88,111.88,111.25,111.76,19513.0,109.1726,109.1726,108.5578,109.0555,19513.0
2020-10-08 11:30:00,111.82,112.26,111.24,112.1,5976.0,109.114,109.5434,108.5481,109.3872,5976.0
2020-10-08 12:00:00,112.13,112.71,112.13,112.61,2824.0,109.4165,109.9825,109.4165,109.8849,2824.0
2020-10-08 12:30:00,112.54,112.66,112.35,112.57,3200.0,109.8166,109.9337,109.6312,109.8459,3200.0
2020-10-08 13:00:00,112.58,112.8,112.58,112.8,4470.0,109.8556,110.0703,109.8556,110.0703,4470.0
2020-10-08 13:30:00,112.73,112.84,112.47,112.5,6435.0,110.002,110.1093,109.7483,109.7776,6435.0
2020-10-08 14:00:00,112.41,112.9,112.37,112.72,7366.0,109.6897,110.1679,109.6507,109.9922,7366.0
2020-10-08 14:30:00,112.85,112.88,112.58,112.86,7337.0,110.1191,110.1484,109.8556,110.1289,7337.0
2020-10-08 15:00:00,112.84,113.22,112.69,113.11,9177.0,110.1093,110.4801,109.963,110.3728,9177.0
2020-10-08 15:30:00,113.09,113.19,112.7,112.97,43937.0,110.3533,110.4509,109.9727,110.2362,43937.0
2020-10-09 09:30:00,120.0,120.01,114.87,115.04,79095.0,117.0961,117.1058,112.0902,112.2561,79095.0
2020-10-09 10:00:00,114.78,114.82,113.24,113.44,14190.0,112.0024,112.0414,110.4997,110.6948,14190.0
2020-10-09 10:30:00,113.64,113.82,113.0,113.08,21558.0,110.89,111.0656,110.2655,110.3435,21558.0
2020-10-09 11:00:00,113.09,113.6,112.81,112.81,8367.0,110.3533,110.8509,110.0801,110.0801,8367.0
2020-10-09 11:30:00,112.75,114.45,112.56,113.92,22091.0,110.0215,111.6804,109.8361,111.1632,22091.0
2020-10-09 12:00:00,113.83,113.87,113.4,113.5,8435.0,111.0754,111.1144,110.6558,110.7534,8435.0
2020-10-09 12:30:00,113.57,113.69,112.79,112.84,4530.0,110.8217,110.9388,110.0605,110.1093,4530.0
2020-10-09 13:00:00,112.93,113.15,112.47,113.15,6277.0,110.1972,110.4118,109.7483,110.4118,6277.0
2020-10-09 13:30:00,113.13,113.2,112.74,113.03,13770.0,110.3923,110.4606,110.0118,110.2947,13770.0
2020-10-09 14:00:00,113.08,113.08,112.76,112.85,10622.0,110.3435,110.3435,110.0313,110.1191,10622.0
2020-10-09 14:30:00,112.92,113.02,112.18,112.27,22338.0,110.1874,110.285,109.4653,109.5531,22338.0
2020-10-09 15:00:00,112.35,112.85,112.29,112.76,14404.0,109.6312,110.1191,109.5726,110.0313,14404.0
2020-10-09 15:30:00,112.76,112.79,111.51,111.73,83069.0,110.0313,110.0605,108.8115,109.0262,83069.0
2020-10-12 09:30:00,111.05,111.32,109.5,109.78,21305.0,108.3627,108.6261,106.8502,107.1234,21305.0
2020-10-12 10:00:00,110.02,111.78,110.02,111.2,53613.0,107.3576,109.075,107.3576,108.509,53613.0
2020-10-12 10:30:00,111.44,111.44,110.23,110.24,9315.0,108.7432,108.7432,107.5625,107.5723,9315.0
2020-10-12 11:00:00,110.25,110.78,110.24,110.75,10665.0,107.582,108.0992,107.5723,108.0699,10665.0
2020-10-12 11:30:00,110.66,110.67,110.26,110.32,12625.0,107.9821,107.9919,107.5918,107.6503,12625.0
2020-10-12 12:00:00,110.27,110.27,109.61,109.72,10847.0,107.6015,107.6015,106.9575,107.0648,10847.0
2020-10-12 12:30:00,109.69,109.7,109.34,109.34,8159.0,107.0356,107.0453,106.694,106.694,8159.0
2020-10-12 13:00:00,109.31,109.5,108.9,109.25,9753.0,106.6648,106.8502,106.2647,106.6062,9753.0
2020-10-12 13:30:00,109.2,109.2,108.69,108.8,10387.0,106.5574,106.5574,106.0598,106.1671,10387.0
2020-10-12 14:00:00,108.7,108.9,108.48,108.5,11451.0,106.0695,106.2647,105.8548,105.8744,11451.0
2020-10-12 14:30:00,108.66,109.18,108.53,109.18,9872.0,106.0305,106.5379,105.9036,106.5379,9872.0
2020-10-12 15:00:00,109.26,109.99,109.18,109.95,9412.0,106.616,107.3283,106.5379,107.2893,9412.0
2020-10-12 15:30:00,109.98,110.22,109.49,109.82,33544.0,107.3186,107.5527,106.8404,107.1624,33544.0
2020-10-13 09:30:00,108.96,109.22,107.63,108.75,32655.0,106.3232,106.5769,105.0254,106.1183,32655.0
2020-10-13 10:00:00,108.75,110.1,108.67,109.15,24909.0,106.1183,107.4356,106.0403,106.5086,24909.0
2020-10-13 10:30:00,109.2,110.0,109.07,109.71,33819.0,106.5574,107.3381,106.4306,107.0551,33819.0
2020-10-13 11:00:00,109.67,109.73,108.99,109.21,15371.0,107.0161,107.0746,106.3525,106.5672,15371.0
2020-10-13 11:30:00,109.22,109.66,108.93,109.45,14604.0,106.5769,107.0063,106.294,106.8014,14604.0
2020-10-13 12:00:00,109.49,110.36,109.41,110.32,13216.0,106.8404,107.6894,106.7623,107.6503,13216.0
2020-10-13 12:30:00,110.36,110.53,109.76,110.53,12311.0,107.6894,107.8552,107.1039,107.8552,12311.0
2020-10-13 13:00:00,110.54,111.08,110.23,110.51,18860.0,107.865,108.3919,107.5625,107.8357,18860.0
2020-10-13 13:30:00,110.59,110.75,110.06,110.09,15285.0,107.9138,108.0699,107.3966,107.4259,15285.0
2020-10-13 14:00:00,110.02,110.44,109.78,109.82,14805.0,107.3576,107.7674,107.1234,107.1624,14805.0
2020-10-13 14:30:00,109.71,109.77,108.86,109.59,28764.0,107.0551,107.1136,106.2257,106.938,28764.0
2020-10-13 15:00:00,109.51,109.98,109.48,109.85,17352.0,106.8599,107.3186,106.8306,107.1917,17352.0
2020-10-13 15:30:00,109.89,109.96,109.42,109.49,53227.0,107.2307,107.299,106.7721,106.8404,53227.0
2020-10-14 09:30:00,109.2,112.62,109.2,112.62,12250.0,106.5574,109.8947,106.5574,109.8947,12250.0
2020-10-14 10:00:00,112.31,112.86,111.95,112.19,28778.0,109.5922,110.1289,109.2409,109.4751,28778.0
2020-10-14 10:30:00,112.19,112.69,111.72,111.75,16419.0,109.4751,109.963,109.0164,109.0457,16419.0
2020-10-14 11:00:00,112.01,112.3,111.36,111.66,9565.0,109.2994,109.5824,108.6652,108.9579,9565.0
2020-10-14 11:30:00,111.52,111.93,111.41,111.59,23562.0,108.8213,109.2214,108.7139,108.8896,23562.0
2020-10-14 12:00:00,111.7,112.59,111.65,112.54,17602.0,108.9969,109.8654,108.9481,109.8166,17602.0
2020-10-14 12:30:00,112.57,112.63,111.93,112.24,15562.0,109.8459,109.9044,109.2214,109.5239,15562.0
2020-10-14 13:00:00,112.21,112.21,111.74,111.74,4713.0,109.4946,109.4946,109.036,109.036,4713.0
2020-10-14 13:30:00,111.65,111.71,111.46,111.57,7482.0,108.9481,109.0067,108.7627,108.8701,7482.0
2020-10-14 14:00:00,111.73,111.73,111.11,111.22,8250.0,109.0262,109.0262,108.4212,108.5285,8250.0
2020-10-14 14:30:00,111.25,111.31,110.73,111.24,8050.0,108.5578,108.6164,108.0504,108.5481,8050.0
2020-10-14 15:00:00,111.3,111.74,111.23,111.32,11858.0,108.6066,109.036,108.5383,108.6261,11858.0
2020-10-14 15:30:00,111.3,111.52,110.81,111.06,63144.0,108.6066,108.8213,108.1285,108.3724,63144.0
2020-10-15 09:30:00,109.29,110.78,108.76,110.31,15872.0,106.6452,108.0992,106.1281,107.6406,15872.0
2020-10-15 10:00:00,110.63,111.33,109.99,111.33,17697.0,107.9528,108.6359,107.3283,108.6359,17697.0
2020-10-15 10:30:00,111.22,111.22,110.64,111.05,16845.0,108.5285,108.5285,107.9626,108.3627,16845.0
2020-10-15 11:00:00,110.99,111.27,110.36,110.36,12747.0,108.3041,108.5773,107.6894,107.6894,12747.0
2020-10-15 11:30:00,110.46,111.35,110.32,111.13,9885.0,107.7869,108.6554,107.6503,108.4407,9885.0
2020-10-15 12:00:00,111.04,111.21,110.68,111.06,6354.0,108.3529,108.5188,108.0016,108.3724,6354.0
2020-10-15 12:30:00,111.12,111.39,110.83,111.17,7452.0,108.431,108.6944,108.148,108.4798,7452.0
2020-10-15 13:00:00,111.25,111.62,111.15,111.53,17063.0,108.5578,108.9189,108.4602,108.831,17063.0
2020-10-15 13:30:00,111.47,111.51,110.91,111.37,28862.0,108.7725,108.8115,108.226,108.6749,28862.0
2020-10-15 14:00:00,111.53,111.6,111.34,111.58,8861.0,108.831,108.8993,108.6456,108.8798,8861.0
2020-10-15 14:30:00,111.61,111.95,111.6,111.95,7662.0,108.9091,109.2409,108.8993,109.2409,7662.0
2020-10-15 15:00:00,111.92,112.56,111.91,112.5,21593.0,109.2116,109.8361,109.2018,109.7776,21593.0
2020-10-15 15:30:00,112.53,112.83,111.79,112.69,79885.0,109.8068,110.0996,109.0847,109.963,79885.0
2020-10-16 09:30:00,112.81,113.42,111.84,111.84,31878.0,110.0801,110.6753,109.1335,109.1335,31878.0
2020-10-16 10:00:00,111.96,114.07,111.74,114.07,20820.0,109.2506,111.3096,109.036,111.3096,20820.0
2020-10-16 10:30:00,114.12,114.65,113.85,114.51,16463.0,111.3584,111.8755,111.0949,111.7389,16463.0
2020-10-16 11:00:00,114.37,114.54,113.87,114.48,12546.0,111.6023,111.7682,111.1144,111.7097,12546.0
2020-10-16 11:30:00,114.44,114.6,114.17,114.59,9115.0,111.6706,111.8267,111.4072,111.817,9115.0
2020-10-16 12:00:00,114.62,114.62,113.86,113.97,5147.0,111.8463,111.8463,111.1047,111.212,5147.0
2020-10-16 12:30:00,113.82,113.95,113.47,113.82,10241.0,111.0656,111.1925,110.7241,111.0656,10241.0
2020-10-16 13:00:00,113.88,113.93,113.39,113.67,16444.0,111.1242,111.173,110.646,110.9193,16444.0
2020-10-16 13:30:00,113.75,113.95,113.73,113.8,6516.0,110.9973,111.1925,110.9778,111.0461,6516.0
2020-10-16 14:00:00,113.72,113.92,113.57,113.64,3923.0,110.968,111.1632,110.8217,110.89,3923.0
2020-10-16 14:30:00,113.66,113.77,113.36,113.62,5650.0,110.9095,111.0168,110.6168,110.8705,5650.0
2020-10-16 15:00:00,113.59,113.59,113.29,113.58,5717.0,110.8412,110.8412,110.5485,110.8314,5717.0
2020-10-16 15:30:00,113.58,113.58,112.81,112.89,137193.0,110.8314,110.8314,110.0801,110.1581,137193.0
2020-10-19 09:30:00,112.43,113.11,111.76,112.73,11573.0,109.7093,110.3728,109.0555,110.002,11573.0
2020-10-19 10:00:00,112.38,112.95,111.87,112.95,15523.0,109.6605,110.2167,109.1628,110.2167,15523.0
2020-10-19 10:30:00,112.84,113.25,112.72,113.07,4520.0,110.1093,110.5094,109.9922,110.3338,4520.0
2020-10-19 11:00:00,112.99,113.03,112.0,112.52,3443.0,110.2557,110.2947,109.2897,109.7971,3443.0
2020-10-19 11:30:00,112.45,112.79,112.35,112.79,3763.0,109.7288,110.0605,109.6312,110.0605,3763.0
2020-10-19 12:00:00,112.71,113.2,112.69,112.95,10418.0,109.9825,110.4606,109.963,110.2167,10418.0
2020-10-19 12:30:00,112.76,112.85,112.39,112.47,3529.0,110.0313,110.1191,109.6702,109.7483,3529.0
2020-10-19 13:00:00,112.3,112.43,112.17,112.27,6658.0,109.5824,109.7093,109.4556,109.5531,6658.0
2020-10-19 13:30:00,112.26,112.26,112.06,112.1,2019.0,109.5434,109.5434,109.3482,109.3872,2019.0
2020-10-19 14:00:00,112.05,112.05,111.68,111.77,5209.0,109.3385,109.3385,108.9774,109.0652,5209.0
2020-10-19 14:30:00,111.65,111.77,110.47,110.47,5312.0,108.9481,109.0652,107.7967,107.7967,5312.0
2020-10-19 15:00:00,110.35,110.75,110.25,110.58,13142.0,107.6796,108.0699,107.582,107.904,13142.0
2020-10-19 15:30:00,110.65,111.15,110.07,110.42,80577.0,107.9723,108.4602,107.4064,107.7479,80577.0
2020-10-20 09:30:00,111.12,112.09,110.49,112.09,8524.0,108.431,109.3775,107.8162,109.3775,8524.0
2020-10-20 10:00:00,111.84,112.28,111.41,111.89,9935.0,109.1335,109.5629,108.7139,109.1823,9935.0
2020-10-20 10:30:00,112.3,112.65,111.97,112.09,5615.0,109.5824,109.9239,109.2604,109.3775,5615.0
2020-10-20 11:00:00,111.78,112.74,111.72,112.74,8020.0,109.075,110.0118,109.0164,110.0118,8020.0
2020-10-20 11:30:00,112.67,113.33,112.67,113.23,9018.0,109.9435,110.5875,109.9435,110.4899,9018.0
2020-10-20 12:00:00,113.32,113.52,113.03,113.27,15650.0,110.5777,110.7729,110.2947,110.5289,15650.0
2020-10-20 12:30:00,113.2,114.08,113.19,113.43,10709.0,110.4606,111.3193,110.4509,110.6851,10709.0
2020-10-20 13:00:00,113.44,114.22,113.2,114.06,13582.0,110.6948,111.4559,110.4606,111.2998,13582.0
2020-10-20 13:30:00,114.0,114.16,113.23,113.4,9465.0,111.2413,111.3974,110.4899,110.6558,9465.0
2020-10-20 14:00:00,113.53,113.7,113.05,113.29,13173.0,110.7826,110.9485,110.3143,110.5485,13173.0
2020-10-20 14:30:00,113.38,113.38,112.51,112.51,4603.0,110.6363,110.6363,109.7873,109.7873,4603.0
2020-10-20 15:00:00,112.57,113.05,112.54,112.97,22940.0,109.8459,110.3143,109.8166,110.2362,22940.0
2020-10-20 15:30:00,112.94,113.16,112.56,112.57,49694.0,110.2069,110.4216,109.8361,109.8459,49694.0
2020-10-21 09:30:00,112.17,113.06,110.01,113.06,29693.0,109.4556,110.324,107.3478,110.324,29693.0
2020-10-21 10:00:00,113.06,113.15,112.17,112.75,10537.0,110.324,110.4118,109.4556,110.0215,10537.0
2020-10-21 10:30:00,112.7,112.98,111.29,111.33,20562.0,109.9727,110.246,108.5968,108.6359,20562.0
2020-10-21 11:00:00,111.4,112.05,111.34,111.95,14788.0,108.7042,109.3385,108.6456,109.2409,14788.0
2020-10-21 11:30:00,112.22,112.97,112.16,112.63,9193.0,109.5043,110.2362,109.4458,109.9044,9193.0
2020-10-21 12:00:00,112.54,112.95,112.04,112.57,16860.0,109.8166,110.2167,109.3287,109.8459,16860.0
2020-10-21 12:30:00,112.48,112.92,112.17,112.37,8741.0,109.7581,110.1874,109.4556,109.6507,8741.0
2020-10-21 13:00:00,112.59,112.98,112.46,112.67,5718.0,109.8654,110.246,109.7385,109.9435,5718.0
2020-10-21 13:30:00,112.7,112.7,112.36,112.4,6664.0,109.9727,109.9727,109.641,109.68,6664.0
2020-10-21 14:00:00,112.4,112.63,112.29,112.62,8615.0,109.68,109.9044,109.5726,109.8947,8615.0
2020-10-21 14:30:00,112.69,113.04,112.69,112.92,7623.0,109.963,110.3045,109.963,110.1874,7623.0
2020-10-21 15:00:00,112.93,112.97,112.09,112.61,10243.0,110.1972,110.2362,109.3775,109.8849,10243.0
2020-10-21 15:30:00,112.63,112.63,111.78,111.91,42530.0,109.9044,109.9044,109.075,109.2018,42530.0
2020-10-22 09:30:00,112.46,114.05,111.65,112.93,26305.0,109.7385,111.2901,108.9481,110.1972,26305.0
2020-10-22 10:00:00,112.84,112.87,111.24,111.38,12027.0,110.1093,110.1386,108.5481,108.6847,12027.0
2020-10-22 10:30:00,111.54,112.18,110.87,111.8,14777.0,108.8408,109.4653,108.187,109.0945,14777.0
2020-10-22 11:00:00,111.87,112.13,111.32,111.61,11031.0,109.1628,109.4165,108.6261,108.9091,11031.0
2020-10-22 11:30:00,111.55,111.65,110.9,111.04,12174.0,108.8506,108.9481,108.2163,108.3529,12174.0
2020-10-22 12:00:00,111.03,111.98,111.01,111.98,12605.0,108.3431,109.2702,108.3236,109.2702,12605.0
2020-10-22 12:30:00,111.93,112.08,111.56,112.08,8085.0,109.2214,109.3677,108.8603,109.3677,8085.0
2020-10-22 13:00:00,112.14,112.33,111.81,111.99,8938.0,109.4263,109.6117,109.1043,109.2799,8938.0
2020-10-22 13:30:00,112.03,112.78,112.02,112.78,11013.0,109.3189,110.0508,109.3092,110.0508,11013.0
2020-10-22 14:00:00,112.91,112.97,112.39,112.9,16145.0,110.1776,110.2362,109.6702,110.1679,16145.0
2020-10-22 14:30:00,112.87,112.99,111.71,111.91,18240.0,110.1386,110.2557,109.0067,109.2018,18240.0
2020-10-22 15:00:00,111.92,112.19,111.84,112.05,24784.0,109.2116,109.4751,109.1335,109.3385,24784.0
2020-10-22 15:30:00,112.11,112.57,111.89,112.13,76928.0,109.397,109.8459,109.1823,109.4165,76928.0
2020-10-23 09:30:00,112.79,114.73,112.51,114.62,16555.0,110.0605,111.9536,109.7873,111.8463,16555.0
2020-10-23 10:00:00,114.53,115.12,112.9,113.16,20094.0,111.7584,112.3342,110.1679,110.4216,20094.0
2020-10-23 10:30:00,113.1,114.12,112.95,113.8,15438.0,110.363,111.3584,110.2167,111.0461,15438.0
2020-10-23 11:00:00,113.73,114.67,113.69,114.04,8276.0,110.9778,111.8951,110.9388,111.2803,8276.0
2020-10-23 11:30:00,114.18,114.52,113.99,114.34,9594.0,111.4169,111.7487,111.2315,111.573,9594.0
2020-10-23 12:00:00,114.39,114.4,113.35,113.84,13558.0,111.6218,111.6316,110.607,111.0851,13558.0
2020-10-23 12:30:00,113.8,113.99,113.55,113.65,5527.0,111.0461,111.2315,110.8022,110.8997,5527.0
2020-10-23 13:00:00,113.61,114.17,113.61,114.17,6353.0,110.8607,111.4072,110.8607,111.4072,6353.0
2020-10-23 13:30:00,114.34,114.68,113.93,114.2,8009.0,111.573,111.9048,111.173,111.4364,8009.0
2020-10-23 14:00:00,114.28,114.45,114.2,114.39,10349.0,111.5145,111.6804,111.4364,111.6218,10349.0
2020-10-23 14:30:00,114.46,114.72,114.3,114.62,9613.0,111.6901,111.9438,111.534,111.8463,9613.0
2020-10-23 15:00:00,114.69,115.27,114.69,115.24,18904.0,111.9146,112.4805,111.9146,112.4513,18904.0
2020-10-23 15:30:00,115.25,115.85,115.15,115.42,78683.0,112.461,113.0465,112.3634,112.6269,78683.0
2020-10-26 09:30:00,113.39,114.16,112.15,113.55,36731.0,110.646,111.3974,109.436,110.8022,36731.0
2020-10-26 10:00:00,113.48,115.23,112.32,115.21,38393.0,110.7339,112.4415,109.6019,112.422,38393.0
2020-10-26 10:30:00,115.06,115.08,113.56,113.56,28172.0,112.2756,112.2951,110.8119,110.8119,28172.0
2020-10-26 11:00:00,113.57,114.16,112.95,113.97,21212.0,110.8217,111.3974,110.2167,111.212,21212.0
2020-10-26 11:30:00,113.98,114.43,113.59,114.25,9732.0,111.2218,111.6609,110.8412,111.4852,9732.0
2020-10-26 12:00:00,114.15,114.68,114.01,114.61,19521.0,111.3876,111.9048,111.251,111.8365,19521.0
2020-10-26 12:30:00,114.54,114.68,113.85,114.39,25386.0,111.7682,111.9048,111.0949,111.6218,25386.0
2020-10-26 13:00:00,114.4,114.76,114.23,114.76,16908.0,111.6316,111.9829,111.4657,111.9829,16908.0
2020-10-26 13:30:00,114.7,115.33,114.28,115.22,15837.0,111.9243,112.5391,111.5145,112.4317,15837.0
2020-10-26 14:00:00,115.18,115.76,115.09,115.73,16433.0,112.3927,112.9587,112.3049,112.9294,16433.0
2020-10-26 14:30:00,115.67,115.67,115.11,115.14,14594.0,112.8709,112.8709,112.3244,112.3537,14594.0
2020-10-26 15:00:00,115.19,115.32,114.54,114.89,25107.0,112.4025,112.5293,111.7682,112.1097,25107.0
2020-10-26 15:30:00,114.91,115.05,114.15,114.8,105072.0,112.1292,112.2659,111.3876,112.0219,105072.0
2020-10-27 09:30:00,114.17,115.14,113.64,114.98,28568.0,111.4072,112.3537,110.89,112.1976,28568.0
2020-10-27 10:00:00,115.25,115.25,114.09,114.55,28979.0,112.461,112.461,111.3291,111.778,28979.0
2020-10-27 10:30:00,114.58,114.97,113.93,114.09,16975.0,111.8072,112.1878,111.173,111.3291,16975.0
2020-10-27 11:00:00,114.02,114.42,113.47,113.48,13636.0,111.2608,111.6511,110.7241,110.7339,13636.0
2020-10-27 11:30:00,113.6,113.98,113.39,113.79,18425.0,110.8509,111.2218,110.646,111.0364,18425.0
2020-10-27 12:00:00,113.84,114.04,113.74,113.78,6185.0,111.0851,111.2803,110.9876,111.0266,6185.0
2020-10-27 12:30:00,113.62,113.79,113.0,113.12,16156.0,110.8705,111.0364,110.2655,110.3826,16156.0
2020-10-27 13:00:00,113.14,113.88,113.08,113.87,8837.0,110.4021,111.1242,110.3435,111.1144,8837.0
2020-10-27 13:30:00,113.96,114.09,113.58,113.66,12297.0,111.2022,111.3291,110.8314,110.9095,12297.0
2020-10-27 14:00:00,113.7,113.87,112.91,113.1,12226.0,110.9485,111.1144,110.1776,110.363,12226.0
2020-10-27 14:30:00,112.81,112.93,111.6,111.65,9792.0,110.0801,110.1972,108.8993,108.9481,9792.0
2020-10-27 15:00:00,111.68,111.9,111.49,111.65,18946.0,108.9774,109.1921,108.792,108.9481,18946.0
2020-10-27 15:30:00,111.66,111.84,111.12,111.36,62895.0,108.9579,109.1335,108.431,108.6652,62895.0
2020-10-28 09:30:00,109.13,110.24,108.03,109.5,12658.0,106.4891,107.5723,105.4157,106.8502,12658.0
2020-10-28 10:00:00,109.29,109.89,108.33,108.38,13696.0,106.6452,107.2307,105.7085,105.7573,13696.0
2020-10-28 10:30:00,108.57,109.05,107.75,108.36,11298.0,105.9427,106.4111,105.1425,105.7378,11298.0
2020-10-28 11:00:00,108.08,108.12,107.38,107.73,11408.0,105.4645,105.5036,104.7815,105.123,11408.0
2020-10-28 11:30:00,107.89,107.89,107.22,107.69,14249.0,105.2791,105.2791,104.6253,105.084,14249.0
2020-10-28 12:00:00,107.61,108.29,107.57,108.28,25270.0,105.0059,105.6694,104.9669,105.6597,25270.0
2020-10-28 12:30:00,108.22,108.59,108.05,108.34,24825.0,105.6011,105.9622,105.4353,105.7182,24825.0
2020-10-28 13:00:00,108.34,108.5,107.83,108.31,31079.0,105.7182,105.8744,105.2206,105.689,31079.0
2020-10-28 13:30:00,108.28,108.28,107.31,107.67,17937.0,105.6597,105.6597,104.7132,105.0645,17937.0
2020-10-28 14:00:00,107.49,107.49,106.58,107.3,16922.0,104.8888,104.8888,104.0008,104.7034,16922.0
2020-10-28 14:30:00,107.29,107.29,106.26,106.57,20348.0,104.6936,104.6936,103.6886,103.9911,20348.0
2020-10-28 15:00:00,106.58,106.79,106.23,106.65,32078.0,104.0008,104.2057,103.6593,104.0691,32078.0
2020-10-28 15:30:00,106.68,106.86,105.78,106.41,200169.0,104.0984,104.2741,103.2202,103.8349,200169.0
2020-10-29 09:30:00,105.79,105.79,103.35,104.58,39383.0,103.2299,103.2299,100.849,102.0492,39383.0
2020-10-29 10:00:00,104.18,105.95,104.18,105.72,25306.0,101.6589,103.3861,101.6589,103.1616,25306.0
2020-10-29 10:30:00,105.94,106.98,105.79,106.14,20941.0,103.3763,104.3911,103.2299,103.5715,20941.0
2020-10-29 11:00:00,106.14,106.14,105.06,105.06,14962.0,103.5715,103.5715,102.5176,102.5176,14962.0
2020-10-29 11:30:00,104.98,105.06,104.32,104.39,10995.0,102.4395,102.5176,101.7955,101.8638,10995.0
2020-10-29 12:00:00,104.48,104.61,104.02,104.52,7901.0,101.9516,102.0785,101.5028,101.9907,7901.0
2020-10-29 12:30:00,104.57,105.12,104.2,104.4,11897.0,102.0395,102.5762,101.6784,101.8736,11897.0
2020-10-29 13:00:00,104.54,104.69,103.66,104.65,13219.0,102.0102,102.1566,101.1515,102.1175,13219.0
2020-10-29 13:30:00,104.65,105.9,104.65,105.69,11487.0,102.1175,103.3373,102.1175,103.1324,11487.0
2020-10-29 14:00:00,105.81,106.06,105.35,105.87,25223.0,103.2495,103.4934,102.8006,103.308,25223.0
2020-10-29 14:30:00,105.89,106.24,105.7,106.23,50117.0,103.3275,103.6691,103.1421,103.6593,50117.0
2020-10-29 15:00:00,106.23,106.34,105.46,106.02,53375.0,103.6593,103.7666,102.9079,103.4544,53375.0
2020-10-29 15:30:00,105.98,106.14,105.26,105.44,95300.0,103.4153,103.5715,102.7128,102.8884,95300.0
2020-10-30 09:30:00,109.49,112.65,106.62,109.26,84392.0,106.8404,109.9239,104.0399,106.616,84392.0
2020-10-30 10:00:00,108.94,110.23,107.98,109.63,59778.0,106.3037,107.5625,105.3669,106.977,59778.0
2020-10-30 10:30:00,109.57,109.67,106.92,107.39,62737.0,106.9185,107.0161,104.3326,104.7912,62737.0
2020-10-30 11:00:00,107.33,108.83,107.17,108.02,33896.0,104.7327,106.1964,104.5766,105.406,33896.0
2020-10-30 11:30:00,108.01,110.12,107.78,109.16,83967.0,105.3962,107.4552,105.1718,106.5184,83967.0
2020-10-30 12:00:00,109.23,109.57,106.01,106.01,55814.0,106.5867,106.9185,103.4446,103.4446,55814.0
2020-10-30 12:30:00,106.03,107.95,106.03,107.77,76071.0,103.4641,105.3377,103.4641,105.162,76071.0
2020-10-30 13:00:00,107.75,110.13,107.56,110.03,34969.0,105.1425,107.4649,104.9571,107.3673,34969.0
2020-10-30 13:30:00,110.01,110.01,106.63,108.1,82225.0,107.3478,107.3478,104.0496,105.484,82225.0
2020-10-30 14:00:00,108.37,109.23,108.15,109.16,33826.0,105.7475,106.5867,105.5328,106.5184,33826.0
2020-10-30 14:30:00,109.25,109.29,107.91,107.91,32485.0,106.6062,106.6452,105.2986,105.2986,32485.0
2020-10-30 15:00:00,107.91,108.63,107.7,108.25,29666.0,105.2986,106.0012,105.0937,105.6304,29666.0
2020-10-30 15:30:00,108.2,109.55,107.66,109.55,122952.0,105.5816,106.899,105.0547,106.899,122952.0
2020-11-02 09:30:00,111.51,113.0,110.22,112.84,39719.0,108.8115,110.2655,107.5527,110.1093,39719.0
2020-11-02 10:00:00,112.76,114.12,112.01,112.86,24599.0,110.0313,111.3584,109.2994,110.1289,24599.0
2020-11-02 10:30:00,112.95,112.95,111.61,111.7,43182.0,110.2167,110.2167,108.9091,108.9969,43182.0
2020-11-02 11:00:00,111.69,112.08,111.56,112.02,22116.0,108.9872,109.3677,108.8603,109.3092,22116.0
2020-11-02 11:30:00,111.98,112.94,111.98,112.23,15859.0,109.2702,110.2069,109.2702,109.5141,15859.0
2020-11-02 12:00:00,112.32,112.75,112.02,112.26,25742.0,109.6019,110.0215,109.3092,109.5434,25742.0
2020-11-02 12:30:00,112.26,112.26,111.41,111.41,35089.0,109.5434,109.5434,108.7139,108.7139,35089.0
2020-11-02 13:00:00,111.51,111.53,110.58,111.09,23411.0,108.8115,108.831,107.904,108.4017,23411.0
2020-11-02 13:30:00,111.09,111.7,111.02,111.57,17558.0,108.4017,108.9969,108.3334,108.8701,17558.0
2020-11-02 14:00:00,111.53,112.85,111.53,112.77,10759.0,108.831,110.1191,108.831,110.041,10759.0
2020-11-02 14:30:00,112.87,113.37,112.82,112.94,17305.0,110.1386,110.6265,110.0898,110.2069,17305.0
2020-11-02 15:00:00,113.03,114.15,112.92,113.91,46020.0,110.2947,111.3876,110.1874,111.1534,46020.0
2020-11-02 15:30:00,113.79,114.07,112.74,113.88,141934.0,111.0364,111.3096,110.0118,111.1242,141934.0
2020-11-03 09:30:00,115.14,116.23,113.8,115.28,71783.0,112.3537,113.4173,111.0461,112.4903,71783.0
2020-11-03 10:00:00,115.3,116.9,115.17,116.6,145808.0,112.5098,114.0711,112.383,113.7784,145808.0
2020-11-03 10:30:00,116.48,116.48,115.03,115.46,51518.0,113.6613,113.6613,112.2463,112.6659,51518.0
2020-11-03 11:00:00,115.61,116.71,115.26,116.65,32206.0,112.8123,113.8857,112.4708,113.8271,32206.0
2020-11-03 11:30:00,116.65,116.86,116.15,116.3,22209.0,113.8271,114.0321,113.3392,113.4856,22209.0
2020-11-03 12:00:00,116.44,117.37,116.4,116.75,18818.0,113.6222,114.5297,113.5832,113.9247,18818.0
2020-11-03 12:30:00,116.83,117.36,116.24,116.48,17599.0,114.0028,114.52,113.4271,113.6613,17599.0
2020-11-03 13:00:00,116.48,116.99,116.04,116.65,20566.0,113.6613,114.1589,113.2319,113.8271,20566.0
2020-11-03 13:30:00,116.7,116.87,116.19,116.4,13365.0,113.8759,114.0418,113.3783,113.5832,13365.0
2020-11-03 14:00:00,116.38,116.77,116.22,116.7,15914.0,113.5637,113.9442,113.4075,113.8759,15914.0
2020-11-03 14:30:00,116.74,118.0,116.74,117.59,26474.0,113.915,115.1445,113.915,114.7444,26474.0
2020-11-03 15:00:00,117.63,117.63,116.93,117.35,38149.0,114.7834,114.7834,114.1004,114.5102,38149.0
2020-11-03 15:30:00,117.36,118.88,117.36,118.2,140701.0,114.52,116.0032,114.52,115.3396,140701.0
2020-11-04 09:30:00,119.7,119.7,113.25,115.08,94167.0,116.8033,116.8033,110.5094,112.2951,94167.0
2020-11-04 10:00:00,115.24,117.66,114.4,116.98,100685.0,112.4513,114.8127,111.6316,114.1492,100685.0
2020-11-04 10:30:00,117.17,117.41,115.72,116.92,39868.0,114.3346,114.5687,112.9196,114.0906,39868.0
2020-11-04 11:00:00,116.83,117.16,116.34,116.83,34008.0,114.0028,114.3248,113.5246,114.0028,34008.0
2020-11-04 11:30:00,116.66,116.66,115.62,116.12,35373.0,113.8369,113.8369,112.8221,113.31,35373.0
2020-11-04 12:00:00,116.13,116.34,115.72,115.73,42332.0,113.3197,113.5246,112.9196,112.9294,42332.0
2020-11-04 12:30:00,115.77,116.0,114.53,114.53,19280.0,112.9684,113.1929,111.7584,111.7584,19280.0
2020-11-04 13:00:00,114.58,115.16,114.13,114.22,24278.0,111.8072,112.3732,111.3681,111.4559,24278.0
2020-11-04 13:30:00,114.05,114.75,113.35,113.4,56335.0,111.2901,111.9731,110.607,110.6558,56335.0
2020-11-04 14:00:00,113.35,113.58,112.57,112.97,35273.0,110.607,110.8314,109.8459,110.2362,35273.0
2020-11-04 14:30:00,112.99,113.57,112.63,112.68,59883.0,110.2557,110.8217,109.9044,109.9532,59883.0
2020-11-04 15:00:00,112.7,112.85,112.17,112.23,79041.0,109.9727,110.1191,109.4556,109.5141,79041.0
2020-11-04 15:30:00,112.27,112.51,111.13,112.28,362254.0,109.5531,109.7873,108.4407,109.5629,362254.0
2020-11-05 09:30:00,113.46,116.31,113.04,115.86,56284.0,110.7143,113.4954,110.3045,113.0563,56284.0
2020-11-05 10:00:00,115.91,118.45,115.77,118.06,27376.0,113.105,115.5836,112.9684,115.203,27376.0
2020-11-05 10:30:00,118.21,119.17,118.11,118.52,18188.0,115.3494,116.2862,115.2518,115.6519,18188.0
2020-11-05 11:00:00,118.76,119.01,118.36,118.61,25361.0,115.8861,116.13,115.4958,115.7397,25361.0
2020-11-05 11:30:00,118.71,119.23,118.09,118.48,23314.0,115.8373,116.3447,115.2323,115.6129,23314.0
2020-11-05 12:00:00,118.48,118.96,118.31,118.83,27157.0,115.6129,116.0812,115.447,115.9544,27157.0
2020-11-05 12:30:00,118.78,119.05,118.6,118.9,15321.0,115.9056,116.1691,115.73,116.0227,15321.0
2020-11-05 13:00:00,118.98,119.11,118.47,118.5,23710.0,116.1008,116.2276,115.6031,115.6324,23710.0
2020-11-05 13:30:00,118.55,119.46,118.51,119.37,19104.0,115.6812,116.5691,115.6421,116.4813,19104.0
2020-11-05 14:00:00,119.54,119.69,118.56,118.76,18150.0,116.6472,116.7936,115.6909,115.8861,18150.0
2020-11-05 14:30:00,118.65,118.97,117.78,118.39,19613.0,115.7787,116.091,114.9298,115.525,19613.0
2020-11-05 15:00:00,118.26,118.37,117.59,117.68,17407.0,115.3982,115.5055,114.7444,114.8322,17407.0
2020-11-05 15:30:00,117.67,118.34,117.13,117.76,93946.0,114.8225,115.4762,114.2955,114.9103,93946.0
2020-11-06 09:30:00,117.47,118.37,117.03,118.23,12267.0,114.6273,115.5055,114.1979,115.3689,12267.0
2020-11-06 10:00:00,118.34,118.34,117.36,117.9,10442.0,115.4762,115.4762,114.52,115.0469,10442.0
2020-11-06 10:30:00,118.0,118.41,117.52,117.72,13559.0,115.1445,115.5445,114.6761,114.8712,13559.0
2020-11-06 11:00:00,117.78,118.44,117.54,117.66,4227.0,114.9298,115.5738,114.6956,114.8127,4227.0
2020-11-06 11:30:00,117.67,118.12,117.52,117.6,7503.0,114.8225,115.2616,114.6761,114.7542,7503.0
2020-11-06 12:00:00,117.69,117.77,117.03,117.07,5240.0,114.842,114.92,114.1979,114.237,5240.0
2020-11-06 12:30:00,117.37,117.87,117.3,117.53,10059.0,114.5297,115.0176,114.4614,114.6858,10059.0
2020-11-06 13:00:00,117.52,117.85,117.38,117.58,16090.0,114.6761,114.9981,114.5395,114.7346,16090.0
2020-11-06 13:30:00,117.54,118.03,117.45,117.89,19534.0,114.6956,115.1737,114.6078,115.0371,19534.0
2020-11-06 14:00:00,117.84,117.92,117.44,117.63,6670.0,114.9883,115.0664,114.598,114.7834,6670.0
2020-11-06 14:30:00,117.5,117.5,117.01,117.29,5192.0,114.6566,114.6566,114.1784,114.4517,5192.0
2020-11-06 15:00:00,117.14,117.22,116.5,116.69,8267.0,114.3053,114.3833,113.6808,113.8662,8267.0
2020-11-06 15:30:00,116.7,117.43,116.54,116.63,57522.0,113.8759,114.5883,113.7198,113.8076,57522.0
2020-11-09 09:30:00,126.42,134.52,125.35,129.69,142683.0,123.3607,131.2647,122.3166,126.5516,142683.0
2020-11-09 10:00:00,129.74,133.32,129.34,130.4,85289.0,126.6004,130.0937,126.21,127.2444,85289.0
2020-11-09 10:30:00,130.38,130.63,128.05,128.43,38016.0,127.2249,127.4688,124.9513,125.3221,38016.0
2020-11-09 11:00:00,128.38,128.79,126.61,127.03,31759.0,125.2733,125.6734,123.5461,123.956,31759.0
2020-11-09 11:30:00,127.3,127.75,126.72,127.35,24706.0,124.2194,124.6585,123.6535,124.2682,24706.0
2020-11-09 12:00:00,127.47,128.0,126.59,127.69,31535.0,124.3853,124.9025,123.5266,124.6,31535.0
2020-11-09 12:30:00,127.65,128.2,127.2,127.77,22951.0,124.5609,125.0976,124.1218,124.678,22951.0
2020-11-09 13:00:00,127.85,128.82,127.55,128.68,40881.0,124.7561,125.7026,124.4634,125.566,40881.0
2020-11-09 13:30:00,128.7,128.75,127.46,128.16,36634.0,125.5855,125.6343,124.3755,125.0586,36634.0
2020-11-09 14:00:00,128.3,128.33,127.03,127.33,24701.0,125.1952,125.2245,123.956,124.2487,24701.0
2020-11-09 14:30:00,127.58,127.79,127.09,127.35,29537.0,124.4926,124.6976,124.0145,124.2682,29537.0
2020-11-09 15:00:00,127.36,127.68,126.7,126.7,37204.0,124.278,124.5902,123.6339,123.6339,37204.0
2020-11-09 15:30:00,126.75,127.94,126.45,126.88,97238.0,123.6827,124.8439,123.39,123.8096,97238.0
2020-11-10 09:30:00,127.83,131.23,127.76,131.11,35030.0,124.7366,128.0543,124.6683,127.9372,35030.0
2020-11-10 10:00:00,130.92,132.78,128.55,129.76,45245.0,127.7518,129.5668,125.4392,126.6199,45245.0
2020-11-10 10:30:00,129.8,130.46,128.54,129.89,26687.0,126.6589,127.3029,125.4294,126.7467,26687.0
2020-11-10 11:00:00,129.79,133.6,129.62,132.92,27139.0,126.6492,130.367,126.4833,129.7034,27139.0
2020-11-10 11:30:00,132.9,132.91,131.2,131.49,32805.0,129.6839,129.6937,128.025,128.308,32805.0
2020-11-10 12:00:00,131.56,131.91,131.15,131.2,27299.0,128.3763,128.7179,127.9762,128.025,27299.0
2020-11-10 12:30:00,131.21,132.69,131.12,132.38,29043.0,128.0348,129.479,127.947,129.1765,29043.0
2020-11-10 13:00:00,132.25,132.49,131.7,131.81,17131.0,129.0496,129.2838,128.5129,128.6203,17131.0
2020-11-10 13:30:00,131.74,132.81,131.37,132.61,18566.0,128.552,129.5961,128.1909,129.4009,18566.0
2020-11-10 14:00:00,132.74,133.44,132.48,132.75,22547.0,129.5278,130.2108,129.2741,129.5375,22547.0
2020-11-10 14:30:00,132.84,133.99,132.69,133.6,30595.0,129.6254,130.7475,129.479,130.367,30595.0
2020-11-10 15:00:00,133.61,133.63,132.38,132.75,16375.0,130.3767,130.3962,129.1765,129.5375,16375.0
2020-11-10 15:30:00,132.74,132.78,131.93,132.5,92632.0,129.5278,129.5668,128.7374,129.2936,92632.0
2020-11-11 09:30:00,132.4,132.57,127.37,127.37,63758.0,129.196,129.3619,124.2877,124.2877,63758.0
2020-11-11 10:00:00,127.44,128.96,127.28,127.8,35366.0,124.356,125.8392,124.1999,124.7073,35366.0
2020-11-11 10:30:00,127.94,129.17,127.73,129.16,41026.0,124.8439,126.0442,124.639,126.0344,41026.0
2020-11-11 11:00:00,129.06,129.52,128.89,129.52,18376.0,125.9368,126.3857,125.7709,126.3857,18376.0
2020-11-11 11:30:00,129.74,130.15,129.52,129.92,24094.0,126.6004,127.0004,126.3857,126.776,24094.0
2020-11-11 12:00:00,129.91,130.04,129.66,129.83,19825.0,126.7663,126.8931,126.5223,126.6882,19825.0
2020-11-11 12:30:00,129.84,130.05,129.73,129.77,12435.0,126.698,126.9029,126.5906,126.6296,12435.0
2020-11-11 13:00:00,129.82,129.82,129.0,129.47,8437.0,126.6784,126.6784,125.8783,126.3369,8437.0
2020-11-11 13:30:00,129.45,129.69,129.18,129.34,11359.0,126.3174,126.5516,126.0539,126.21,11359.0
2020-11-11 14:00:00,129.41,129.83,129.26,129.36,12134.0,126.2784,126.6882,126.132,126.2296,12134.0
2020-11-11 14:30:00,129.41,129.71,129.15,129.71,21305.0,126.2784,126.5711,126.0246,126.5711,21305.0
2020-11-11 15:00:00,129.71,130.09,129.09,129.11,39785.0,126.5711,126.9419,125.9661,125.9856,39785.0
2020-11-11 15:30:00,129.0,129.72,128.79,129.64,84427.0,125.8783,126.5809,125.6734,126.5028,84427.0
2020-11-12 09:30:00,128.52,129.67,127.08,129.41,22273.0,125.4099,126.5321,124.0047,126.2784,22273.0
2020-11-12 10:00:00,129.6,131.23,129.18,130.03,13192.0,126.4638,128.0543,126.0539,126.8834,13192.0
2020-11-12 10:30:00,129.89,131.17,129.79,131.17,4651.0,126.7467,127.9958,126.6492,127.9958,4651.0
2020-11-12 11:00:00,131.18,131.59,130.33,130.91,15040.0,128.0055,128.4056,127.1761,127.7421,15040.0
2020-11-12 11:30:00,130.97,131.36,130.73,130.97,13309.0,127.8006,128.1812,127.5664,127.8006,13309.0
2020-11-12 12:00:00,130.92,130.92,129.6,129.71,16041.0,127.7518,127.7518,126.4638,126.5711,16041.0
2020-11-12 12:30:00,129.74,129.9,128.63,128.83,12786.0,126.6004,126.7565,125.5172,125.7124,12786.0
2020-11-12 13:00:00,128.76,128.94,127.18,127.76,37106.0,125.6441,125.8197,124.1023,124.6683,37106.0
2020-11-12 13:30:00,127.85,128.45,127.5,127.61,14721.0,124.7561,125.3416,124.4146,124.5219,14721.0
2020-11-12 14:00:00,127.69,127.97,127.18,127.34,18214.0,124.6,124.8732,124.1023,124.2584,18214.0
2020-11-12 14:30:00,127.21,127.53,125.82,125.91,34419.0,124.1316,124.4439,122.7752,122.8631,34419.0
2020-11-12 15:00:00,125.9,126.55,125.42,126.05,53841.0,122.8533,123.4876,122.3849,122.9997,53841.0
2020-11-12 15:30:00,126.24,127.28,126.1,127.14,142202.0,123.1851,124.1999,123.0485,124.0633,142202.0
2020-11-13 09:30:00,128.3,130.52,127.2,130.03,10081.0,125.1952,127.3615,124.1218,126.8834,10081.0
2020-11-13 10:00:00,130.21,130.57,129.6,130.26,19839.0,127.059,127.4103,126.4638,127.1078,19839.0
2020-11-13 10:30:00,130.5,131.69,130.29,131.65,11962.0,127.342,128.5032,127.1371,128.4641,11962.0
2020-11-13 11:00:00,131.55,132.6,131.38,132.33,18761.0,128.3666,129.3912,128.2007,129.1277,18761.0
2020-11-13 11:30:00,132.19,132.57,131.92,132.18,13072.0,128.9911,129.3619,128.7276,128.9813,13072.0
2020-11-13 12:00:00,132.25,132.57,131.84,132.03,23662.0,129.0496,129.3619,128.6496,128.835,23662.0
2020-11-13 12:30:00,132.05,132.42,131.91,132.36,12542.0,128.8545,129.2155,128.7179,129.157,12542.0
2020-11-13 13:00:00,132.42,132.66,132.12,132.53,9852.0,129.2155,129.4497,128.9228,129.3229,9852.0
2020-11-13 13:30:00,132.38,133.66,132.19,133.42,22938.0,129.1765,130.4255,128.9911,130.1913,22938.0
2020-11-13 14:00:00,133.46,134.14,133.42,133.59,17969.0,130.2303,130.8939,130.1913,130.3572,17969.0
2020-11-13 14:30:00,133.59,133.69,132.7,133.0,24844.0,130.3572,130.4548,129.4887,129.7815,24844.0
2020-11-13 15:00:00,132.99,133.23,132.77,133.15,10602.0,129.7717,130.0059,129.557,129.9279,10602.0
2020-11-13 15:30:00,133.12,133.74,132.97,133.18,62003.0,129.8986,130.5036,129.7522,129.9571,62003.0
2020-11-16 09:30:00,136.45,136.61,133.13,133.38,36267.0,133.148,133.3041,129.9083,130.1523,36267.0
2020-11-16 10:00:00,133.39,134.87,133.23,134.66,20605.0,130.162,131.6062,130.0059,131.4013,20605.0
2020-11-16 10:30:00,134.62,135.54,133.94,133.98,9446.0,131.3623,132.26,130.6987,130.7378,9446.0
2020-11-16 11:00:00,133.77,134.29,133.48,133.96,9878.0,130.5328,131.0403,130.2499,130.7182,9878.0
2020-11-16 11:30:00,133.95,134.43,133.72,134.11,7104.0,130.7085,131.1769,130.4841,130.8646,7104.0
2020-11-16 12:00:00,133.89,134.35,133.23,133.3,11625.0,130.6499,131.0988,130.0059,130.0742,11625.0
2020-11-16 12:30:00,133.37,133.87,133.19,133.64,8705.0,130.1425,130.6304,129.9669,130.406,8705.0
2020-11-16 13:00:00,133.48,133.48,131.99,131.99,13475.0,130.2499,130.2499,128.7959,128.7959,13475.0
2020-11-16 13:30:00,132.01,132.56,131.79,131.79,10629.0,128.8154,129.3521,128.6008,128.6008,10629.0
2020-11-16 14:00:00,131.85,132.02,131.58,132.02,11333.0,128.6593,128.8252,128.3958,128.8252,11333.0
2020-11-16 14:30:00,132.17,132.63,132.11,132.61,11702.0,128.9716,129.4204,128.913,129.4009,11702.0
2020-11-16 15:00:00,132.55,133.02,132.26,132.83,12405.0,129.3424,129.801,129.0594,129.6156,12405.0
2020-11-16 15:30:00,132.96,133.1,132.34,133.02,69341.0,129.7424,129.8791,129.1375,129.801,69341.0
2020-11-17 09:30:00,131.55,131.55,129.93,130.14,19626.0,128.3666,128.3666,126.7858,126.9907,19626.0
2020-11-17 10:00:00,129.99,131.33,129.69,131.19,11225.0,126.8443,128.1519,126.5516,128.0153,11225.0
2020-11-17 10:30:00,131.04,131.56,130.97,131.56,8209.0,127.8689,128.3763,127.8006,128.3763,8209.0
2020-11-17 11:00:00,131.63,132.82,131.36,132.61,15898.0,128.4446,129.6058,128.1812,129.4009,15898.0
2020-11-17 11:30:00,132.65,132.89,132.25,132.59,17349.0,129.4399,129.6741,129.0496,129.3814,17349.0
2020-11-17 12:00:00,132.61,133.37,132.37,133.36,17188.0,129.4009,130.1425,129.1667,130.1328,17188.0
2020-11-17 12:30:00,133.32,133.47,132.78,133.3,14465.0,130.0937,130.2401,129.5668,130.0742,14465.0
2020-11-17 13:00:00,133.3,133.49,133.22,133.23,9282.0,130.0742,130.2596,129.9962,130.0059,9282.0
2020-11-17 13:30:00,133.18,133.35,132.87,133.21,15022.0,129.9571,130.123,129.6546,129.9864,15022.0
2020-11-17 14:00:00,133.32,134.07,133.32,133.74,11559.0,130.0937,130.8256,130.0937,130.5036,11559.0
2020-11-17 14:30:00,133.65,133.74,133.37,133.43,11764.0,130.4158,130.5036,130.1425,130.2011,11764.0
2020-11-17 15:00:00,133.46,133.46,132.4,132.5,24931.0,130.2303,130.2303,129.196,129.2936,24931.0
2020-11-17 15:30:00,132.56,133.3,132.32,133.27,79713.0,129.3521,130.0742,129.1179,130.0449,79713.0
2020-11-18 09:30:00,133.07,133.69,131.03,133.55,26984.0,129.8498,130.4548,127.8592,130.3182,26984.0
2020-11-18 10:00:00,133.8,134.58,132.53,133.68,10995.0,130.5621,131.3232,129.3229,130.445,10995.0
2020-11-18 10:30:00,133.72,134.78,133.36,133.36,16756.0,130.4841,131.5184,130.1328,130.1328,16756.0
2020-11-18 11:00:00,133.34,134.15,133.24,134.15,9294.0,130.1133,130.9037,130.0157,130.9037,9294.0
2020-11-18 11:30:00,133.93,133.93,133.19,133.6,9437.0,130.689,130.689,129.9669,130.367,9437.0
2020-11-18 12:00:00,133.5,133.88,133.0,133.38,12855.0,130.2694,130.6402,129.7815,130.1523,12855.0
2020-11-18 12:30:00,133.2,133.57,132.94,133.11,10966.0,129.9766,130.3377,129.7229,129.8888,10966.0
2020-11-18 13:00:00,132.93,133.27,132.86,133.23,13646.0,129.7132,130.0449,129.6449,130.0059,13646.0
2020-11-18 13:30:00,133.19,133.47,132.95,133.47,26276.0,129.9669,130.2401,129.7327,130.2401,26276.0
2020-11-18 14:00:00,133.51,134.03,132.97,133.77,26014.0,130.2791,130.7866,129.7522,130.5328,26014.0
2020-11-18 14:30:00,133.74,134.49,133.63,133.63,15236.0,130.5036,131.2354,130.3962,130.3962,15236.0
2020-11-18 15:00:00,133.45,133.72,132.94,133.08,16686.0,130.2206,130.4841,129.7229,129.8595,16686.0
2020-11-18 15:30:00,132.99,133.01,132.24,132.61,115580.0,129.7717,129.7912,129.0399,129.4009,115580.0
2020-11-19 09:30:00,131.69,132.51,129.18,131.59,34179.0,128.5032,129.3033,126.0539,128.4056,34179.0
2020-11-19 10:00:00,131.5,132.58,131.5,132.27,20838.0,128.3178,129.3716,128.3178,129.0691,20838.0
2020-11-19 10:30:00,132.39,133.6,132.22,132.54,13250.0,129.1862,130.367,129.0204,129.3326,13250.0
2020-11-19 11:00:00,132.44,133.08,132.35,133.06,17147.0,129.235,129.8595,129.1472,129.84,17147.0
2020-11-19 11:30:00,132.98,132.98,131.86,132.16,17271.0,129.762,129.762,128.6691,128.9618,17271.0
2020-11-19 12:00:00,132.08,132.26,131.39,131.59,12422.0,128.8837,129.0594,128.2104,128.4056,12422.0
2020-11-19 12:30:00,131.58,132.29,131.49,132.19,10248.0,128.3958,129.0887,128.308,128.9911,10248.0
2020-11-19 13:00:00,132.19,132.74,131.72,132.34,11611.0,128.9911,129.5278,128.5325,129.1375,11611.0
2020-11-19 13:30:00,132.48,132.73,132.19,132.31,8954.0,129.2741,129.518,128.9911,129.1082,8954.0
2020-11-19 14:00:00,132.36,132.89,132.2,132.57,14377.0,129.157,129.6741,129.0008,129.3619,14377.0
2020-11-19 14:30:00,132.54,133.73,132.54,133.19,16753.0,129.3326,130.4938,129.3326,129.9669,16753.0
2020-11-19 15:00:00,133.22,133.97,133.07,133.14,22019.0,129.9962,130.728,129.8498,129.9181,22019.0
2020-11-19 15:30:00,133.28,134.18,133.18,133.94,70588.0,130.0547,130.9329,129.9571,130.6987,70588.0
2020-11-20 09:30:00,134.18,134.39,132.53,133.64,20578.0,130.9329,131.1378,129.3229,130.406,20578.0
2020-11-20 10:00:00,133.66,134.01,131.74,131.74,13700.0,130.4255,130.767,128.552,128.552,13700.0
2020-11-20 10:30:00,132.12,132.93,131.75,131.99,14578.0,128.9228,129.7132,128.5617,128.7959,14578.0
2020-11-20 11:00:00,132.0,132.29,131.55,132.22,12816.0,128.8057,129.0887,128.3666,129.0204,12816.0
2020-11-20 11:30:00,132.32,132.39,131.34,131.71,14692.0,129.1179,129.1862,128.1617,128.5227,14692.0
2020-11-20 12:00:00,131.69,131.7,130.83,131.16,11369.0,128.5032,128.5129,127.664,127.986,11369.0
2020-11-20 12:30:00,131.25,131.33,130.94,131.27,12218.0,128.0738,128.1519,127.7713,128.0933,12218.0
2020-11-20 13:00:00,131.33,131.64,131.21,131.45,6812.0,128.1519,128.4544,128.0348,128.269,6812.0
2020-11-20 13:30:00,131.52,131.52,131.2,131.27,11179.0,128.3373,128.3373,128.025,128.0933,11179.0
2020-11-20 14:00:00,131.38,131.46,131.11,131.25,10058.0,128.2007,128.2787,127.9372,128.0738,10058.0
2020-11-20 14:30:00,131.29,131.37,130.53,130.61,11684.0,128.1129,128.1909,127.3713,127.4493,11684.0
2020-11-20 15:00:00,130.73,130.76,130.15,130.31,20594.0,127.5664,127.5957,127.0004,127.1566,20594.0
2020-11-20 15:30:00,130.26,131.4,130.19,130.98,61774.0,127.1078,128.2202,127.0395,127.8104,61774.0
2020-11-23 09:30:00,132.1,133.55,131.1,133.09,33243.0,128.9033,130.3182,127.9275,129.8693,33243.0
2020-11-23 10:00:00,132.9,133.35,131.37,131.37,18627.0,129.6839,130.123,128.1909,128.1909,18627.0
2020-11-23 10:30:00,131.44,132.46,131.34,132.15,22099.0,128.2592,129.2545,128.1617,128.952,22099.0
2020-11-23 11:00:00,132.1,132.3,131.23,131.31,25590.0,128.9033,129.0984,128.0543,128.1324,25590.0
2020-11-23 11:30:00,131.28,131.57,130.96,131.42,9914.0,128.1031,128.3861,127.7908,128.2397,9914.0
2020-11-23 12:00:00,131.53,131.53,130.3,130.4,13745.0,128.3471,128.3471,127.1468,127.2444,13745.0
2020-11-23 12:30:00,130.29,130.81,130.27,130.59,11227.0,127.1371,127.6445,127.1175,127.4298,11227.0
2020-11-23 13:00:00,130.55,130.9,130.24,130.52,14243.0,127.3908,127.7323,127.0883,127.3615,14243.0
2020-11-23 13:30:00,130.56,130.76,130.34,130.64,10681.0,127.4005,127.5957,127.1859,127.4786,10681.0
2020-11-23 14:00:00,130.7,131.2,130.68,130.97,9507.0,127.5371,128.025,127.5176,127.8006,9507.0
2020-11-23 14:30:00,130.98,131.28,130.67,131.22,9673.0,127.8104,128.1031,127.5079,128.0446,9673.0
2020-11-23 15:00:00,131.24,131.67,131.11,131.2,8982.0,128.0641,128.4837,127.9372,128.025,8982.0
2020-11-23 15:30:00,131.07,131.44,130.86,131.22,49416.0,127.8982,128.2592,127.6933,128.0446,49416.0
2020-11-24 09:30:00,132.55,133.31,131.67,132.12,24601.0,129.3424,130.084,128.4837,128.9228,24601.0
2020-11-24 10:00:00,132.31,133.37,132.31,132.86,22887.0,129.1082,130.1425,129.1082,129.6449,22887.0
2020-11-24 10:30:00,132.81,133.71,132.38,133.55,15127.0,129.5961,130.4743,129.1765,130.3182,15127.0
2020-11-24 11:00:00,133.63,134.34,133.46,133.51,23186.0,130.3962,131.0891,130.2303,130.2791,23186.0
2020-11-24 11:30:00,133.69,134.77,133.57,134.43,19032.0,130.4548,131.5086,130.3377,131.1769,19032.0
2020-11-24 12:00:00,134.4,134.64,133.67,133.75,13161.0,131.1476,131.3818,130.4353,130.5133,13161.0
2020-11-24 12:30:00,133.79,133.81,133.37,133.5,10110.0,130.5524,130.5719,130.1425,130.2694,10110.0
2020-11-24 13:00:00,133.53,133.87,133.06,133.09,16462.0,130.2987,130.6304,129.84,129.8693,16462.0
2020-11-24 13:30:00,133.14,133.57,132.76,132.84,13183.0,129.9181,130.3377,129.5473,129.6254,13183.0
2020-11-24 14:00:00,132.83,133.37,132.75,132.99,11357.0,129.6156,130.1425,129.5375,129.7717,11357.0
2020-11-24 14:30:00,132.89,133.69,132.78,133.49,14253.0,129.6741,130.4548,129.5668,130.2596,14253.0
2020-11-24 15:00:00,133.43,134.18,133.28,134.08,19650.0,130.2011,130.9329,130.0547,130.8353,19650.0
2020-11-24 15:30:00,134.08,134.27,133.6,133.97,88211.0,130.8353,131.0207,130.367,130.728,88211.0
2020-11-25 09:30:00,133.43,133.43,131.42,132.01,20756.0,130.2011,130.2011,128.2397,128.8154,20756.0
2020-11-25 10:00:00,132.33,133.0,131.92,132.27,12900.0,129.1277,129.7815,128.7276,129.0691,12900.0
2020-11-25 10:30:00,132.27,132.36,131.31,131.55,19742.0,129.0691,129.157,128.1324,128.3666,19742.0
2020-11-25 11:00:00,131.36,133.24,131.36,133.05,9485.0,128.1812,130.0157,128.1812,129.8303,9485.0
2020-11-25 11:30:00,133.34,133.77,133.12,133.76,14064.0,130.1133,130.5328,129.8986,130.5231,14064.0
2020-11-25 12:00:00,133.71,134.3,133.31,133.49,8407.0,130.4743,131.05,130.084,130.2596,8407.0
2020-11-25 12:30:00,133.46,133.96,133.44,133.64,9416.0,130.2303,130.7182,130.2108,130.406,9416.0
2020-11-25 13:00:00,133.63,133.78,133.4,133.63,5968.0,130.3962,130.5426,130.1718,130.3962,5968.0
2020-11-25 13:30:00,133.64,133.78,133.51,133.66,5936.0,130.406,130.5426,130.2791,130.4255,5936.0
2020-11-25 14:00:00,133.66,133.79,132.95,133.35,9066.0,130.4255,130.5524,129.7327,130.123,9066.0
2020-11-25 14:30:00,133.33,133.35,132.71,132.86,13409.0,130.1035,130.123,129.4985,129.6449,13409.0
2020-11-25 15:00:00,132.81,133.18,132.67,132.95,16455.0,129.5961,129.9571,129.4595,129.7327,16455.0
2020-11-25 15:30:00,132.93,134.13,132.8,133.25,82807.0,129.7132,130.8841,129.5863,130.0254,82807.0
2020-11-27 09:30:00,133.76,134.29,132.63,133.53,21004.0,130.5231,131.0403,129.4204,130.2987,21004.0
2020-11-27 10:00:00,133.74,133.74,132.15,132.31,17572.0,130.5036,130.5036,128.952,129.1082,17572.0
2020-11-27 10:30:00,132.24,132.39,131.54,131.86,18551.0,129.0399,129.1862,128.3568,128.6691,18551.0
2020-11-27 11:00:00,131.77,132.09,131.41,131.72,62010.0,128.5812,128.8935,128.23,128.5325,62010.0
2020-11-27 11:30:00,131.73,132.78,131.65,132.78,20408.0,128.5422,129.5668,128.4641,129.5668,20408.0
2020-11-27 12:00:00,132.78,132.78,131.35,131.36,16328.0,129.5668,129.5668,128.1714,128.1812,16328.0
2020-11-27 12:30:00,131.37,132.39,131.34,132.13,48067.0,128.1909,129.1862,128.1617,128.9325,48067.0
2020-11-30 09:30:00,131.99,131.99,130.32,131.49,21491.0,128.7959,128.7959,127.1663,128.308,21491.0
2020-11-30 10:00:00,131.38,131.98,130.65,130.65,32881.0,128.2007,128.7862,127.4883,127.4883,32881.0
2020-11-30 10:30:00,130.65,131.49,130.12,131.15,22718.0,127.4883,128.308,126.9712,127.9762,22718.0
2020-11-30 11:00:00,131.17,131.39,130.33,130.67,19808.0,127.9958,128.2104,127.1761,127.5079,19808.0
2020-11-30 11:30:00,130.56,130.92,130.26,130.61,13808.0,127.4005,127.7518,127.1078,127.4493,13808.0
2020-11-30 12:00:00,130.57,130.77,130.32,130.62,14066.0,127.4103,127.6054,127.1663,127.4591,14066.0
2020-11-30 12:30:00,130.57,131.05,130.47,130.91,15377.0,127.4103,127.8787,127.3127,127.7421,15377.0
2020-11-30 13:00:00,130.86,130.91,130.38,130.52,22297.0,127.6933,127.7421,127.2249,127.3615,22297.0
2020-11-30 13:30:00,130.47,130.49,129.88,129.97,25059.0,127.3127,127.3322,126.737,126.8248,25059.0
2020-11-30 14:00:00,129.89,129.96,129.24,129.39,38841.0,126.7467,126.815,126.1125,126.2588,38841.0
2020-11-30 14:30:00,129.42,130.9,129.06,130.81,51035.0,126.2881,127.7323,125.9368,127.6445,51035.0
2020-11-30 15:00:00,130.83,130.93,129.69,130.28,29090.0,127.664,127.7616,126.5516,127.1273,29090.0
2020-11-30 15:30:00,130.33,130.75,130.03,130.44,94203.0,127.1761,127.5859,126.8834,127.2834,94203.0
2020-12-01 09:30:00,133.05,134.33,132.51,133.26,17336.0,129.8303,131.0793,129.3033,130.0352,17336.0
2020-12-01 10:00:00,133.21,133.91,132.65,132.89,15942.0,129.9864,130.6695,129.4399,129.6741,15942.0
2020-12-01 10:30:00,132.98,132.98,132.05,132.57,25531.0,129.762,129.762,128.8545,129.3619,25531.0
2020-12-01 11:00:00,132.57,133.15,131.51,131.59,23079.0,129.3619,129.9279,128.3275,128.4056,23079.0
2020-12-01 11:30:00,131.61,131.78,130.78,130.78,18984.0,128.4251,128.591,127.6152,127.6152,18984.0
2020-12-01 12:00:00,130.72,131.37,130.19,130.33,34538.0,127.5567,128.1909,127.0395,127.1761,34538.0
2020-12-01 12:30:00,130.31,130.92,130.3,130.49,18158.0,127.1566,127.7518,127.1468,127.3322,18158.0
2020-12-01 13:00:00,130.54,131.57,130.54,131.21,15513.0,127.381,128.3861,127.381,128.0348,15513.0
2020-12-01 13:30:00,131.17,131.63,130.83,131.24,12161.0,127.9958,128.4446,127.664,128.0641,12161.0
2020-12-01 14:00:00,131.35,132.0,131.35,131.95,9721.0,128.1714,128.8057,128.1714,128.7569,9721.0
2020-12-01 14:30:00,131.9,131.94,131.1,131.14,23812.0,128.7081,128.7471,127.9275,127.9665,23812.0
2020-12-01 15:00:00,131.11,131.33,130.69,131.28,18589.0,127.9372,128.1519,127.5274,128.1031,18589.0
2020-12-01 15:30:00,131.31,131.31,130.5,130.86,85852.0,128.1324,128.1324,127.342,127.6933,85852.0
2020-12-02 09:30:00,130.48,132.21,130.04,131.82,15415.0,127.3225,129.0106,126.8931,128.63,15415.0
2020-12-02 10:00:00,131.84,131.84,130.34,131.14,5509.0,128.6496,128.6496,127.1859,127.9665,5509.0
2020-12-02 10:30:00,131.03,131.35,130.73,131.25,4100.0,127.8592,128.1714,127.5664,128.0738,4100.0
2020-12-02 11:00:00,131.39,131.77,131.35,131.63,6666.0,128.2104,128.5812,128.1714,128.4446,6666.0
2020-12-02 11:30:00,131.54,131.54,130.79,130.92,6235.0,128.3568,128.3568,127.625,127.7518,6235.0
2020-12-02 12:00:00,130.99,131.69,130.84,131.6,4120.0,127.8201,128.5032,127.6738,128.4154,4120.0
2020-12-02 12:30:00,131.53,132.7,131.44,132.5,51738.0,128.3471,129.4887,128.2592,129.2936,51738.0
2020-12-02 13:00:00,132.44,132.53,131.91,131.91,3963.0,129.235,129.3229,128.7179,128.7179,3963.0
2020-12-02 13:30:00,132.02,132.42,131.78,132.11,6440.0,128.8252,129.2155,128.591,128.913,6440.0
2020-12-02 14:00:00,132.04,132.21,131.66,132.01,6400.0,128.8447,129.0106,128.4739,128.8154,6400.0
2020-12-02 14:30:00,132.06,132.39,131.96,132.18,7167.0,128.8642,129.1862,128.7666,128.9813,7167.0
2020-12-02 15:00:00,132.15,132.19,131.92,132.0,9999.0,128.952,128.9911,128.7276,128.8057,9999.0
2020-12-02 15:30:00,132.09,132.47,131.73,132.06,27294.0,128.8935,129.2643,128.5422,128.8642,27294.0
2020-12-03 09:30:00,131.65,132.08,131.01,131.07,13257.0,128.4641,128.8837,127.8396,127.8982,13257.0
2020-12-03 10:00:00,130.91,131.5,130.48,131.33,6391.0,127.7421,128.3178,127.3225,128.1519,6391.0
2020-12-03 10:30:00,131.35,131.76,131.04,131.61,6395.0,128.1714,128.5715,127.8689,128.4251,6395.0
2020-12-03 11:00:00,131.8,131.8,131.05,131.1,10148.0,128.6105,128.6105,127.8787,127.9275,10148.0
2020-12-03 11:30:00,131.0,131.2,130.81,130.82,7748.0,127.8299,128.025,127.6445,127.6542,7748.0
2020-12-03 12:00:00,130.84,131.39,130.69,131.36,8940.0,127.6738,128.2104,127.5274,128.1812,8940.0
2020-12-03 12:30:00,131.3,131.3,130.79,130.83,4277.0,128.1226,128.1226,127.625,127.664,4277.0
2020-12-03 13:00:00,130.71,131.02,130.51,130.67,6741.0,127.5469,127.8494,127.3517,127.5079,6741.0
2020-12-03 13:30:00,130.67,130.67,130.12,130.28,15807.0,127.5079,127.5079,126.9712,127.1273,15807.0
2020-12-03 14:00:00,130.35,130.93,130.17,130.86,37109.0,127.1956,127.7616,127.02,127.6933,37109.0
2020-12-03 14:30:00,130.91,131.62,130.89,131.36,5200.0,127.7421,128.4349,127.7225,128.1812,5200.0
2020-12-03 15:00:00,131.36,132.15,131.33,132.15,8178.0,128.1812,128.952,128.1519,128.952,8178.0
2020-12-03 15:30:00,132.19,132.88,131.41,132.39,109889.0,128.9911,129.6644,128.23,129.1862,109889.0
2020-12-04 09:30:00,132.86,134.87,132.86,134.87,19862.0,129.6449,131.6062,129.6449,131.6062,19862.0
2020-12-04 10:00:00,134.56,135.37,134.01,135.34,25694.0,131.3037,132.0941,130.767,132.0649,25694.0
2020-12-04 10:30:00,135.49,135.73,135.06,135.32,6900.0,132.2112,132.4454,131.7916,132.0453,6900.0
2020-12-04 11:00:00,135.47,135.5,134.78,134.92,6800.0,132.1917,132.221,131.5184,131.655,6800.0
2020-12-04 11:30:00,134.76,135.11,133.9,134.87,52150.0,131.4989,131.8404,130.6597,131.6062,52150.0
2020-12-04 12:00:00,134.92,135.3,134.71,135.08,9278.0,131.655,132.0258,131.4501,131.8111,9278.0
2020-12-04 12:30:00,134.99,134.99,134.23,134.39,4386.0,131.7233,131.7233,130.9817,131.1378,4386.0
2020-12-04 13:00:00,134.32,134.85,134.24,134.66,5464.0,131.0695,131.5867,130.9915,131.4013,5464.0
2020-12-04 13:30:00,134.65,134.79,134.48,134.55,5831.0,131.3916,131.5282,131.2257,131.294,5831.0
2020-12-04 14:00:00,134.55,134.55,134.09,134.19,6839.0,131.294,131.294,130.8451,130.9427,6839.0
2020-12-04 14:30:00,134.34,134.88,134.32,134.72,6411.0,131.0891,131.616,131.0695,131.4599,6411.0
2020-12-04 15:00:00,134.73,135.16,134.73,134.98,9330.0,131.4696,131.8892,131.4696,131.7136,9330.0
2020-12-04 15:30:00,135.08,135.5,134.93,135.31,39221.0,131.8111,132.221,131.6648,132.0356,39221.0
2020-12-07 09:30:00,135.0,135.0,131.75,132.01,13561.0,131.7331,131.7331,128.5617,128.8154,13561.0
2020-12-07 10:00:00,131.99,132.53,131.61,131.97,23145.0,128.7959,129.3229,128.4251,128.7764,23145.0
2020-12-07 10:30:00,132.11,132.44,131.86,132.09,30651.0,128.913,129.235,128.6691,128.8935,30651.0
2020-12-07 11:00:00,132.18,132.33,131.28,131.7,14553.0,128.9813,129.1277,128.1031,128.5129,14553.0
2020-12-07 11:30:00,131.75,132.07,131.19,131.5,25455.0,128.5617,128.874,128.0153,128.3178,25455.0
2020-12-07 12:00:00,131.53,131.57,131.1,131.27,25582.0,128.3471,128.3861,127.9275,128.0933,25582.0
2020-12-07 12:30:00,131.26,131.72,131.26,131.29,18252.0,128.0836,128.5325,128.0836,128.1129,18252.0
2020-12-07 13:00:00,131.29,131.34,130.54,130.61,17749.0,128.1129,128.1617,127.381,127.4493,17749.0
2020-12-07 13:30:00,130.6,130.94,130.37,130.94,13187.0,127.4396,127.7713,127.2151,127.7713,13187.0
2020-12-07 14:00:00,130.72,130.84,130.3,130.32,12320.0,127.5567,127.6738,127.1468,127.1663,12320.0
2020-12-07 14:30:00,130.31,130.68,130.26,130.55,12392.0,127.1566,127.5176,127.1078,127.3908,12392.0
2020-12-07 15:00:00,130.59,130.79,130.42,130.79,11263.0,127.4298,127.625,127.2639,127.625,11263.0
2020-12-07 15:30:00,130.82,131.14,130.49,131.01,89287.0,127.6542,127.9665,127.3322,127.8396,89287.0
2020-12-08 09:30:00,130.29,133.59,130.29,133.05,18093.0,127.1371,130.3572,127.1371,129.8303,18093.0
2020-12-08 10:00:00,133.16,133.25,132.3,132.74,9942.0,129.9376,130.0254,129.0984,129.5278,9942.0
2020-12-08 10:30:00,132.76,133.0,131.84,132.66,13158.0,129.5473,129.7815,128.6496,129.4497,13158.0
2020-12-08 11:00:00,132.86,133.08,132.69,133.02,5964.0,129.6449,129.8595,129.479,129.801,5964.0
2020-12-08 11:30:00,132.95,132.99,132.11,132.64,10366.0,129.7327,129.7717,128.913,129.4302,10366.0
2020-12-08 12:00:00,132.63,132.87,132.45,132.79,7269.0,129.4204,129.6546,129.2448,129.5766,7269.0
2020-12-08 12:30:00,132.92,133.5,132.59,133.08,7006.0,129.7034,130.2694,129.3814,129.8595,7006.0
2020-12-08 13:00:00,133.14,133.18,132.69,132.98,8927.0,129.9181,129.9571,129.479,129.762,8927.0
2020-12-08 13:30:00,132.94,133.39,132.87,133.21,8010.0,129.7229,130.162,129.6546,129.9864,8010.0
2020-12-08 14:00:00,133.28,133.59,133.28,133.36,8769.0,130.0547,130.3572,130.0547,130.1328,8769.0
2020-12-08 14:30:00,133.3,133.41,132.82,133.06,5120.0,130.0742,130.1816,129.6058,129.84,5120.0
2020-12-08 15:00:00,133.2,133.2,132.63,132.84,10845.0,129.9766,129.9766,129.4204,129.6254,10845.0
2020-12-08 15:30:00,132.91,133.09,132.63,132.67,57233.0,129.6937,129.8693,129.4204,129.4595,57233.0
2020-12-09 09:30:00,133.58,134.21,133.14,133.88,9891.0,130.3474,130.9622,129.9181,130.6402,9891.0
2020-12-09 10:00:00,133.46,133.57,132.96,133.37,8682.0,130.2303,130.3377,129.7424,130.1425,8682.0
2020-12-09 10:30:00,133.26,133.47,132.76,132.92,5769.0,130.0352,130.2401,129.5473,129.7034,5769.0
2020-12-09 11:00:00,133.15,133.48,132.61,132.86,13526.0,129.9279,130.2499,129.4009,129.6449,13526.0
2020-12-09 11:30:00,132.86,133.01,132.37,132.92,9000.0,129.6449,129.7912,129.1667,129.7034,9000.0
2020-12-09 12:00:00,132.97,133.28,132.81,133.17,6110.0,129.7522,130.0547,129.5961,129.9474,6110.0
2020-12-09 12:30:00,133.15,133.18,132.75,133.18,11383.0,129.9279,129.9571,129.5375,129.9571,11383.0
2020-12-09 13:00:00,132.92,133.15,132.59,132.72,7243.0,129.7034,129.9279,129.3814,129.5083,7243.0
2020-12-09 13:30:00,132.65,132.72,132.33,132.39,8287.0,129.4399,129.5083,129.1277,129.1862,8287.0
2020-12-09 14:00:00,132.46,133.0,132.26,133.0,10963.0,129.2545,129.7815,129.0594,129.7815,10963.0
2020-12-09 14:30:00,133.22,133.25,132.67,133.18,8598.0,129.9962,130.0254,129.4595,129.9571,8598.0
2020-12-09 15:00:00,133.18,133.52,133.1,133.27,5376.0,129.9571,130.2889,129.8791,130.0449,5376.0
2020-12-09 15:30:00,133.46,134.18,133.33,133.68,31789.0,130.2303,130.9329,130.1035,130.445,31789.0
2020-12-10 09:30:00,132.6,135.71,132.15,135.56,68369.0,129.3912,132.4259,128.952,132.2795,68369.0
2020-12-10 10:00:00,135.38,135.7,134.63,134.85,17024.0,132.1039,132.4161,131.372,131.5867,17024.0
2020-12-10 10:30:00,134.88,135.77,134.7,135.14,16964.0,131.616,132.4844,131.4403,131.8697,16964.0
2020-12-10 11:00:00,135.14,135.61,135.02,135.03,15039.0,131.8697,132.3283,131.7526,131.7624,15039.0
2020-12-10 11:30:00,134.89,135.08,134.51,134.51,14097.0,131.6257,131.8111,131.2549,131.2549,14097.0
2020-12-10 12:00:00,134.51,135.21,134.51,134.93,13330.0,131.2549,131.938,131.2549,131.6648,13330.0
2020-12-10 12:30:00,134.96,135.27,134.78,134.94,13828.0,131.694,131.9965,131.5184,131.6745,13828.0
2020-12-10 13:00:00,134.86,135.36,134.79,135.08,11868.0,131.5965,132.0844,131.5282,131.8111,11868.0
2020-12-10 13:30:00,135.08,135.32,135.02,135.2,13676.0,131.8111,132.0453,131.7526,131.9282,13676.0
2020-12-10 14:00:00,135.24,135.52,135.12,135.49,10191.0,131.9673,132.2405,131.8502,132.2112,10191.0
2020-12-10 14:30:00,135.44,135.67,135.34,135.41,14001.0,132.1624,132.3869,132.0649,132.1332,14001.0
2020-12-10 15:00:00,135.53,135.97,135.37,135.57,22661.0,132.2503,132.6796,132.0941,132.2893,22661.0
2020-12-10 15:30:00,135.62,135.69,135.19,135.33,76263.0,132.3381,132.4064,131.9185,132.0551,76263.0
2020-12-11 09:30:00,134.34,135.16,133.95,134.52,13007.0,131.0891,131.8892,130.7085,131.2647,13007.0
2020-12-11 10:00:00,134.56,134.87,133.45,133.45,17777.0,131.3037,131.6062,130.2206,130.2206,17777.0
2020-12-11 10:30:00,133.44,133.5,132.95,132.95,17722.0,130.2108,130.2694,129.7327,129.7327,17722.0
2020-12-11 11:00:00,132.9,133.04,131.93,132.17,14150.0,129.6839,129.8205,128.7374,128.9716,14150.0
2020-12-11 11:30:00,132.37,132.46,131.69,132.31,26465.0,129.1667,129.2545,128.5032,129.1082,26465.0
2020-12-11 12:00:00,132.25,132.25,131.29,131.53,31449.0,129.0496,129.0496,128.1129,128.3471,31449.0
2020-12-11 12:30:00,131.45,131.56,131.2,131.4,29153.0,128.269,128.3763,128.025,128.2202,29153.0
2020-12-11 13:00:00,131.34,131.47,131.13,131.28,18654.0,128.1617,128.2885,127.9567,128.1031,18654.0
2020-12-11 13:30:00,131.24,131.63,131.13,131.34,9787.0,128.0641,128.4446,127.9567,128.1617,9787.0
2020-12-11 14:00:00,131.47,131.59,131.15,131.27,13785.0,128.2885,128.4056,127.9762,128.0933,13785.0
2020-12-11 14:30:00,131.24,131.85,131.24,131.52,13035.0,128.0641,128.6593,128.0641,128.3373,13035.0
2020-12-11 15:00:00,131.57,132.03,131.31,131.85,19843.0,128.3861,128.835,128.1324,128.6593,19843.0
2020-12-11 15:30:00,131.91,132.72,131.84,132.34,68574.0,128.7179,129.5083,128.6496,129.1375,68574.0
2020-12-14 09:30:00,133.99,137.0,133.9,134.75,40932.0,130.7475,133.6847,130.6597,131.4891,40932.0
2020-12-14 10:00:00,134.84,134.84,133.69,133.88,15050.0,131.577,131.577,130.4548,130.6402,15050.0
2020-12-14 10:30:00,133.77,133.86,132.57,132.57,27142.0,130.5328,130.6207,129.3619,129.3619,27142.0
2020-12-14 11:00:00,132.47,133.11,132.23,132.41,25412.0,129.2643,129.8888,129.0301,129.2058,25412.0
2020-12-14 11:30:00,132.5,132.67,131.78,132.57,8635.0,129.2936,129.4595,128.591,129.3619,8635.0
2020-12-14 12:00:00,132.62,133.42,132.62,133.34,10799.0,129.4107,130.1913,129.4107,130.1133,10799.0
2020-12-14 12:30:00,133.31,133.53,132.79,132.82,15116.0,130.084,130.2987,129.5766,129.6058,15116.0
2020-12-14 13:00:00,133.02,133.03,132.68,132.79,4282.0,129.801,129.8108,129.4692,129.5766,4282.0
2020-12-14 13:30:00,132.73,133.93,132.67,133.8,38887.0,129.518,130.689,129.4595,130.5621,38887.0
2020-12-14 14:00:00,133.8,134.12,133.65,133.77,35918.0,130.5621,130.8744,130.4158,130.5328,35918.0
2020-12-14 14:30:00,133.84,134.87,133.63,134.84,59844.0,130.6012,131.6062,130.3962,131.577,59844.0
2020-12-14 15:00:00,134.91,135.28,134.66,134.95,43222.0,131.6453,132.0063,131.4013,131.6843,43222.0
2020-12-14 15:30:00,134.93,135.19,134.46,134.54,140957.0,131.6648,131.9185,131.2061,131.2842,140957.0
2020-12-15 09:30:00,136.0,137.45,135.02,135.19,25961.0,132.7089,134.1238,131.7526,131.9185,25961.0
2020-12-15 10:00:00,135.12,135.46,134.15,134.29,53462.0,131.8502,132.1819,130.9037,131.0403,53462.0
2020-12-15 10:30:00,134.31,135.12,133.34,135.08,24172.0,131.0598,131.8502,130.1133,131.8111,24172.0
2020-12-15 11:00:00,135.26,136.03,134.9,135.09,20075.0,131.9868,132.7382,131.6355,131.8209,20075.0
2020-12-15 11:30:00,135.01,135.49,134.66,135.01,14897.0,131.7428,132.2112,131.4013,131.7428,14897.0
2020-12-15 12:00:00,135.05,135.35,134.68,134.77,15292.0,131.7819,132.0746,131.4208,131.5086,15292.0
2020-12-15 12:30:00,134.67,135.56,134.59,135.5,11431.0,131.4111,132.2795,131.333,132.221,11431.0
2020-12-15 13:00:00,135.64,136.1,135.46,135.8,15251.0,132.3576,132.8065,132.1819,132.5137,15251.0
2020-12-15 13:30:00,135.68,136.02,135.56,135.79,20249.0,132.3966,132.7284,132.2795,132.504,20249.0
2020-12-15 14:00:00,135.78,135.99,135.67,135.85,15031.0,132.4942,132.6991,132.3869,132.5625,15031.0
2020-12-15 14:30:00,135.86,136.24,135.58,135.71,16698.0,132.5723,132.9431,132.299,132.4259,16698.0
2020-12-15 15:00:00,135.71,135.98,135.13,135.2,27884.0,132.4259,132.6894,131.8599,131.9282,27884.0
2020-12-15 15:30:00,135.17,135.7,134.87,135.64,122879.0,131.899,132.4161,131.6062,132.3576,122879.0
2020-12-16 09:30:00,135.13,137.13,134.85,136.47,37146.0,131.8599,133.8115,131.5867,133.1675,37146.0
2020-12-16 10:00:00,136.39,136.56,135.4,136.56,19426.0,133.0894,133.2553,132.1234,133.2553,19426.0
2020-12-16 10:30:00,136.53,136.96,135.77,136.96,18798.0,133.2261,133.6457,132.4844,133.6457,18798.0
2020-12-16 11:00:00,136.94,137.63,136.48,137.54,37993.0,133.6261,134.2994,133.1773,134.2116,37993.0
2020-12-16 11:30:00,137.59,137.7,136.58,136.97,15794.0,134.2604,134.3677,133.2748,133.6554,15794.0
2020-12-16 12:00:00,137.13,137.13,136.27,136.51,11648.0,133.8115,133.8115,132.9723,133.2065,11648.0
2020-12-16 12:30:00,136.73,136.95,136.61,136.82,12108.0,133.4212,133.6359,133.3041,133.509,12108.0
2020-12-16 13:00:00,136.94,137.24,136.58,136.97,15136.0,133.6261,133.9189,133.2748,133.6554,15136.0
2020-12-16 13:30:00,137.05,137.42,136.81,137.4,13050.0,133.7335,134.0945,133.4993,134.075,13050.0
2020-12-16 14:00:00,137.4,137.64,136.88,137.29,15605.0,134.075,134.3092,133.5676,133.9677,15605.0
2020-12-16 14:30:00,137.34,138.53,137.22,138.53,21704.0,134.0165,135.1777,133.8994,135.1777,21704.0
2020-12-16 15:00:00,138.53,138.73,138.17,138.46,24332.0,135.1777,135.3728,134.8264,135.1094,24332.0
2020-12-16 15:30:00,138.45,138.73,137.54,137.64,84407.0,135.0996,135.3728,134.2116,134.3092,84407.0
2020-12-17 09:30:00,138.42,139.21,137.72,139.0,23242.0,135.0703,135.8412,134.3873,135.6363,23242.0
2020-12-17 10:00:00,139.13,140.24,138.82,139.77,18711.0,135.7631,136.8463,135.4606,136.3877,18711.0
2020-12-17 10:30:00,139.69,140.17,138.9,139.27,42479.0,136.3096,136.778,135.5387,135.8997,42479.0
2020-12-17 11:00:00,139.23,139.62,138.97,139.53,18454.0,135.8607,136.2413,135.607,136.1535,18454.0
2020-12-17 11:30:00,139.53,139.84,139.06,139.27,24390.0,136.1535,136.456,135.6948,135.8997,24390.0
2020-12-17 12:00:00,139.28,139.66,139.07,139.53,12416.0,135.9095,136.2803,135.7046,136.1535,12416.0
2020-12-17 12:30:00,139.51,139.62,139.29,139.49,11547.0,136.1339,136.2413,135.9193,136.1144,11547.0
2020-12-17 13:00:00,139.4,139.47,139.11,139.11,29130.0,136.0266,136.0949,135.7436,135.7436,29130.0
2020-12-17 13:30:00,139.14,139.3,138.94,139.2,12011.0,135.7729,135.929,135.5777,135.8314,12011.0
2020-12-17 14:00:00,139.18,139.5,139.13,139.5,18157.0,135.8119,136.1242,135.7631,136.1242,18157.0
2020-12-17 14:30:00,139.57,139.77,139.42,139.47,17221.0,136.1925,136.3877,136.0461,136.0949,17221.0
2020-12-17 15:00:00,139.43,139.77,139.43,139.77,22390.0,136.0559,136.3877,136.0559,136.3877,22390.0
2020-12-17 15:30:00,139.69,140.01,139.43,139.69,75938.0,136.3096,136.6218,136.0559,136.3096,75938.0
2020-12-18 09:30:00,139.55,140.19,138.96,139.42,82329.0,136.173,136.7975,135.5973,136.0461,82329.0
2020-12-18 10:00:00,139.42,140.09,138.8,139.13,30005.0,136.0461,136.6999,135.4411,135.7631,30005.0
2020-12-18 10:30:00,139.07,139.17,138.44,138.89,46153.0,135.7046,135.8022,135.0898,135.5289,46153.0
2020-12-18 11:00:00,139.04,139.35,138.37,138.39,9187.0,135.6753,135.9778,135.0215,135.041,9187.0
2020-12-18 11:30:00,138.48,138.59,137.85,137.85,37125.0,135.1289,135.2362,134.5141,134.5141,37125.0
2020-12-18 12:00:00,137.9,138.04,137.67,137.99,5497.0,134.5629,134.6995,134.3385,134.6507,5497.0
2020-12-18 12:30:00,137.92,138.01,137.34,137.52,5217.0,134.5824,134.6702,134.0165,134.1921,5217.0
2020-12-18 13:00:00,137.52,137.56,137.3,137.4,6347.0,134.1921,134.2311,133.9774,134.075,6347.0
2020-12-18 13:30:00,137.33,137.75,137.15,137.46,6931.0,134.0067,134.4165,133.8311,134.1336,6931.0
2020-12-18 14:00:00,137.43,137.43,136.56,137.31,14393.0,134.1043,134.1043,133.2553,133.9872,14393.0
2020-12-18 14:30:00,137.21,137.21,136.56,136.77,6943.0,133.8896,133.8896,133.2553,133.4602,6943.0
2020-12-18 15:00:00,136.83,137.28,136.54,136.61,17610.0,133.5188,133.9579,133.2358,133.3041,17610.0
2020-12-18 15:30:00,136.55,137.68,136.47,137.28,127887.0,133.2456,134.3482,133.1675,133.9579,127887.0
2020-12-21 09:30:00,135.15,135.94,133.98,134.79,18748.0,131.8795,132.6503,130.7378,131.5282,18748.0
2020-12-21 10:00:00,134.37,134.71,132.88,133.46,20960.0,131.1183,131.4501,129.6644,130.2303,20960.0
2020-12-21 10:30:00,133.18,135.03,133.11,134.69,15411.0,129.9571,131.7624,129.8888,131.4306,15411.0
2020-12-21 11:00:00,134.76,135.56,134.63,135.29,12001.0,131.4989,132.2795,131.372,132.0161,12001.0
2020-12-21 11:30:00,135.29,135.7,134.82,135.64,8469.0,132.0161,132.4161,131.5574,132.3576,8469.0
2020-12-21 12:00:00,135.53,135.88,135.36,135.82,12098.0,132.2503,132.5918,132.0844,132.5332,12098.0
2020-12-21 12:30:00,135.96,136.07,135.52,135.63,40669.0,132.6698,132.7772,132.2405,132.3478,40669.0
2020-12-21 13:00:00,135.6,136.21,135.55,136.04,8672.0,132.3186,132.9138,132.2698,132.7479,8672.0
2020-12-21 13:30:00,136.01,136.4,135.76,135.89,8063.0,132.7186,133.0992,132.4747,132.6015,8063.0
2020-12-21 14:00:00,135.82,135.95,135.64,135.87,12838.0,132.5332,132.6601,132.3576,132.582,12838.0
2020-12-21 14:30:00,135.91,136.18,135.64,135.75,14598.0,132.6211,132.8845,132.3576,132.4649,14598.0
2020-12-21 15:00:00,135.85,135.99,135.32,135.67,21806.0,132.5625,132.6991,132.0453,132.3869,21806.0
2020-12-21 15:30:00,135.67,136.1,135.34,135.82,74530.0,132.3869,132.8065,132.0649,132.5332,74530.0
2020-12-22 09:30:00,136.39,136.39,134.69,135.3,16934.0,133.0894,133.0894,131.4306,132.0258,16934.0
2020-12-22 10:00:00,135.45,136.53,135.0,136.53,5028.0,132.1722,133.2261,131.7331,133.2261,5028.0
2020-12-22 10:30:00,136.29,136.75,135.91,136.63,3807.0,132.9919,133.4407,132.6211,133.3236,3807.0
2020-12-22 11:00:00,136.76,137.24,136.52,136.52,3084.0,133.4505,133.9189,133.2163,133.2163,3084.0
2020-12-22 11:30:00,136.54,136.65,135.93,136.14,6235.0,133.2358,133.3432,132.6406,132.8455,6235.0
2020-12-22 12:00:00,136.09,136.25,135.64,135.72,5216.0,132.7967,132.9528,132.3576,132.4357,5216.0
2020-12-22 12:30:00,135.66,136.03,135.66,135.73,4983.0,132.3771,132.7382,132.3771,132.4454,4983.0
2020-12-22 13:00:00,135.82,136.1,135.82,136.09,7921.0,132.5332,132.8065,132.5332,132.7967,7921.0
2020-12-22 13:30:00,136.11,136.19,135.9,136.0,3405.0,132.8162,132.8943,132.6113,132.7089,3405.0
2020-12-22 14:00:00,136.12,136.16,135.78,135.78,2572.0,132.826,132.865,132.4942,132.4942,2572.0
2020-12-22 14:30:00,135.73,136.07,135.63,136.01,3708.0,132.4454,132.7772,132.3478,132.7186,3708.0
2020-12-22 15:00:00,136.12,136.25,135.78,135.87,10196.0,132.826,132.9528,132.4942,132.582,10196.0
2020-12-22 15:30:00,135.91,136.07,135.37,135.79,32685.0,132.6211,132.7772,132.0941,132.504,32685.0
2020-12-23 09:30:00,137.0,138.08,136.63,137.54,7286.0,133.6847,134.7385,133.3236,134.2116,7286.0
2020-12-23 10:00:00,137.47,138.17,137.05,137.44,10613.0,134.1433,134.8264,133.7335,134.114,10613.0
2020-12-23 10:30:00,137.51,137.86,137.49,137.63,3024.0,134.1823,134.5239,134.1628,134.2994,3024.0
2020-12-23 11:00:00,137.58,137.97,137.58,137.7,1582.0,134.2506,134.6312,134.2506,134.3677,1582.0
2020-12-23 11:30:00,137.79,137.96,137.67,137.84,1833.0,134.4556,134.6215,134.3385,134.5044,1833.0
2020-12-23 12:00:00,137.9,137.9,137.29,137.3,2373.0,134.5629,134.5629,133.9677,133.9774,2373.0
2020-12-23 12:30:00,137.28,137.53,137.12,137.28,3717.0,133.9579,134.2019,133.8018,133.9579,3717.0
2020-12-23 13:00:00,137.41,137.6,137.33,137.5,3087.0,134.0848,134.2702,134.0067,134.1726,3087.0
2020-12-23 13:30:00,137.42,137.49,137.22,137.23,1937.0,134.0945,134.1628,133.8994,133.9091,1937.0
2020-12-23 14:00:00,137.25,137.26,136.97,137.06,2825.0,133.9286,133.9384,133.6554,133.7432,2825.0
2020-12-23 14:30:00,137.33,137.57,137.18,137.28,4012.0,134.0067,134.2409,133.8603,133.9579,4012.0
2020-12-23 15:00:00,137.21,137.63,137.15,137.62,4759.0,133.8896,134.2994,133.8311,134.2897,4759.0
2020-12-23 15:30:00,137.6,137.71,137.0,137.01,24949.0,134.2702,134.3775,133.6847,133.6944,24949.0
2020-12-24 09:30:00,137.56,137.61,136.33,136.52,4613.0,134.2311,134.2799,133.0309,133.2163,4613.0
2020-12-24 10:00:00,136.83,136.86,136.13,136.14,3120.0,133.5188,133.5481,132.8357,132.8455,3120.0
2020-12-24 10:30:00,136.42,137.08,135.9,137.08,2707.0,133.1187,133.7627,132.6113,133.7627,2707.0
2020-12-24 11:00:00,136.95,137.27,136.05,136.15,6518.0,133.6359,133.9481,132.7577,132.8553,6518.0
2020-12-24 11:30:00,136.11,136.59,135.33,136.52,8707.0,132.8162,133.2846,132.0551,133.2163,8707.0
2020-12-24 12:00:00,136.68,137.13,136.43,136.83,4990.0,133.3724,133.8115,133.1285,133.5188,4990.0
2020-12-24 12:30:00,136.9,137.18,136.65,137.0,9755.0,133.5871,133.8603,133.3432,133.6847,9755.0
2020-12-28 09:30:00,137.86,138.2,136.63,137.42,23548.0,134.5239,134.8556,133.3236,134.0945,23548.0
2020-12-28 10:00:00,137.41,138.49,137.18,138.49,8951.0,134.0848,135.1386,133.8603,135.1386,8951.0
2020-12-28 10:30:00,138.4,138.4,137.32,137.7,5529.0,135.0508,135.0508,133.9969,134.3677,5529.0
2020-12-28 11:00:00,137.7,137.71,136.92,137.11,4336.0,134.3677,134.3775,133.6066,133.792,4336.0
2020-12-28 11:30:00,137.0,137.01,136.54,136.57,8785.0,133.6847,133.6944,133.2358,133.2651,8785.0
2020-12-28 12:00:00,136.48,136.84,136.4,136.73,6369.0,133.1773,133.5286,133.0992,133.4212,6369.0
2020-12-28 12:30:00,136.95,136.95,136.44,136.5,5037.0,133.6359,133.6359,133.1382,133.1968,5037.0
2020-12-28 13:00:00,136.57,136.77,136.41,136.77,7525.0,133.2651,133.4602,133.109,133.4602,7525.0
2020-12-28 13:30:00,136.69,136.9,136.52,136.84,5441.0,133.3822,133.5871,133.2163,133.5286,5441.0
2020-12-28 14:00:00,136.86,137.06,136.51,136.53,7899.0,133.5481,133.7432,133.2065,133.2261,7899.0
2020-12-28 14:30:00,136.5,136.68,136.45,136.52,20115.0,133.1968,133.3724,133.148,133.2163,20115.0
2020-12-28 15:00:00,136.55,136.55,136.16,136.23,35371.0,133.2456,133.2456,132.865,132.9333,35371.0
2020-12-28 15:30:00,136.19,136.68,136.08,136.52,29018.0,132.8943,133.3724,132.7869,133.2163,29018.0
2020-12-29 09:30:00,136.84,137.3,136.0,136.0,16988.0,133.5286,133.9774,132.7089,132.7089,16988.0
2020-12-29 10:00:00,136.22,136.65,135.6,135.84,9859.0,132.9236,133.3432,132.3186,132.5528,9859.0
2020-12-29 10:30:00,135.84,136.07,135.56,136.0,3711.0,132.5528,132.7772,132.2795,132.7089,3711.0
2020-12-29 11:00:00,136.11,136.18,135.32,135.55,4864.0,132.8162,132.8845,132.0453,132.2698,4864.0
2020-12-29 11:30:00,135.52,136.16,135.52,135.81,9653.0,132.2405,132.865,132.2405,132.5235,9653.0
2020-12-29 12:00:00,135.92,136.15,135.76,136.06,4678.0,132.6308,132.8553,132.4747,132.7674,4678.0
2020-12-29 12:30:00,135.78,135.78,135.25,135.43,2577.0,132.4942,132.4942,131.977,132.1527,2577.0
2020-12-29 13:00:00,135.49,135.65,135.23,135.65,4952.0,132.2112,132.3674,131.9575,132.3674,4952.0
2020-12-29 13:30:00,135.4,135.86,135.4,135.78,3462.0,132.1234,132.5723,132.1234,132.4942,3462.0
2020-12-29 14:00:00,135.65,135.81,135.4,135.53,5296.0,132.3674,132.5235,132.1234,132.2503,5296.0
2020-12-29 14:30:00,135.61,136.06,135.45,136.01,4484.0,132.3283,132.7674,132.1722,132.7186,4484.0
2020-12-29 15:00:00,136.01,136.58,135.89,136.58,9094.0,132.7186,133.2748,132.6015,133.2748,9094.0
2020-12-29 15:30:00,136.63,137.24,136.0,136.3,66477.0,133.3236,133.9189,132.7089,133.0016,66477.0
2020-12-30 09:30:00,136.27,137.5,136.27,137.32,8718.0,132.9723,134.1726,132.9723,133.9969,8718.0
2020-12-30 10:00:00,136.95,137.13,136.62,137.01,5080.0,133.6359,133.8115,133.3139,133.6944,5080.0
2020-12-30 10:30:00,137.14,137.2,135.92,135.95,14398.0,133.8213,133.8798,132.6308,132.6601,14398.0
2020-12-30 11:00:00,136.0,136.04,135.47,135.54,6409.0,132.7089,132.7479,132.1917,132.26,6409.0
2020-12-30 11:30:00,135.39,135.77,135.39,135.5,9677.0,132.1136,132.4844,132.1136,132.221,9677.0
2020-12-30 12:00:00,135.5,136.03,135.45,135.94,9403.0,132.221,132.7382,132.1722,132.6503,9403.0
2020-12-30 12:30:00,135.93,136.09,135.86,136.01,15928.0,132.6406,132.7967,132.5723,132.7186,15928.0
2020-12-30 13:00:00,136.0,136.1,135.73,135.74,8860.0,132.7089,132.8065,132.4454,132.4552,8860.0
2020-12-30 13:30:00,135.67,135.98,135.61,135.67,5754.0,132.3869,132.6894,132.3283,132.3869,5754.0
2020-12-30 14:00:00,135.78,135.9,135.41,135.54,6109.0,132.4942,132.6113,132.1332,132.26,6109.0
2020-12-30 14:30:00,135.44,135.5,135.17,135.2,6273.0,132.1624,132.221,131.899,131.9282,6273.0
2020-12-30 15:00:00,135.23,135.59,135.16,135.5,7271.0,131.9575,132.3088,131.8892,132.221,7271.0
2020-12-30 15:30:00,135.55,136.36,135.46,136.15,43109.0,132.2698,133.0602,132.1819,132.8553,43109.0
2020-12-31 09:30:00,136.55,136.55,135.68,135.93,5308.0,133.2456,133.2456,132.3966,132.6406,5308.0
2020-12-31 10:00:00,135.84,136.19,135.18,135.95,6434.0,132.5528,132.8943,131.9087,132.6601,6434.0
2020-12-31 10:30:00,136.09,136.37,135.78,136.09,3401.0,132.7967,133.0699,132.4942,132.7967,3401.0
2020-12-31 11:00:00,136.09,136.2,135.69,135.97,5404.0,132.7967,132.904,132.4064,132.6796,5404.0
2020-12-31 11:30:00,135.97,136.4,135.94,136.4,2610.0,132.6796,133.0992,132.6503,133.0992,2610.0
2020-12-31 12:00:00,136.34,136.69,136.24,136.69,4767.0,133.0407,133.3822,132.9431,133.3822,4767.0
2020-12-31 12:30:00,136.62,136.65,136.43,136.48,2524.0,133.3139,133.3432,133.1285,133.1773,2524.0
2020-12-31 13:00:00,136.57,136.64,136.06,136.19,4838.0,133.2651,133.3334,132.7674,132.8943,4838.0
2020-12-31 13:30:00,136.25,136.34,136.0,136.16,4800.0,132.9528,133.0407,132.7089,132.865,4800.0
2020-12-31 14:00:00,136.13,136.89,136.13,136.81,4646.0,132.8357,133.5773,132.8357,133.4993,4646.0
2020-12-31 14:30:00,136.81,137.11,136.67,136.85,4400.0,133.4993,133.792,133.3627,133.5383,4400.0
2020-12-31 15:00:00,136.83,137.4,136.82,137.26,6708.0,133.5188,134.075,133.509,133.9384,6708.0
2020-12-31 15:30:00,137.27,137.92,137.24,137.5,36649.0,133.9481,134.5824,133.9189,134.1726,36649.0
2021-01-04 09:30:00,137.8,138.47,135.95,136.91,22747.0,134.4653,135.1191,132.6601,133.5969,22747.0
2021-01-04 10:00:00,136.88,137.21,134.9,135.22,13336.0,133.5676,133.8896,131.6355,131.9478,13336.0
2021-01-04 10:30:00,135.18,135.34,133.84,134.43,23170.0,131.9087,132.0649,130.6012,131.1769,23170.0
2021-01-04 11:00:00,134.45,134.45,133.73,134.25,18546.0,131.1964,131.1964,130.4938,131.0012,18546.0
2021-01-04 11:30:00,134.03,134.05,133.25,133.47,10106.0,130.7866,130.8061,130.0254,130.2401,10106.0
2021-01-04 12:00:00,133.54,133.8,133.11,133.8,10649.0,130.3084,130.5621,129.8888,130.5621,10649.0
2021-01-04 12:30:00,133.71,133.96,133.15,133.87,9409.0,130.4743,130.7182,129.9279,130.6304,9409.0
2021-01-04 13:00:00,133.93,135.15,133.87,134.83,7853.0,130.689,131.8795,130.6304,131.5672,7853.0
2021-01-04 13:30:00,134.83,135.28,134.37,134.84,9530.0,131.5672,132.0063,131.1183,131.577,9530.0
2021-01-04 14:00:00,134.86,134.98,134.36,134.75,10197.0,131.5965,131.7136,131.1086,131.4891,10197.0
2021-01-04 14:30:00,134.67,134.93,133.86,134.93,16814.0,131.4111,131.6648,130.6207,131.6648,16814.0
2021-01-04 15:00:00,134.87,134.97,134.27,134.88,16020.0,131.6062,131.7038,131.0207,131.616,16020.0
2021-01-04 15:30:00,134.76,135.86,134.73,135.27,53408.0,131.4989,132.5723,131.4696,131.9965,53408.0
2021-01-05 09:30:00,133.1,137.42,131.85,136.15,31389.0,129.8791,134.0945,128.6593,132.8553,31389.0
2021-01-05 10:00:00,136.33,137.13,135.77,135.81,18732.0,133.0309,133.8115,132.4844,132.5235,18732.0
2021-01-05 10:30:00,135.93,137.08,135.09,135.66,18012.0,132.6406,133.7627,131.8209,132.3771,18012.0
2021-01-05 11:00:00,135.76,136.29,135.43,136.08,12568.0,132.4747,132.9919,132.1527,132.7869,12568.0
2021-01-05 11:30:00,136.18,136.59,135.9,135.94,7908.0,132.8845,133.2846,132.6113,132.6503,7908.0
2021-01-05 12:00:00,136.11,136.84,136.0,136.69,9798.0,132.8162,133.5286,132.7089,133.3822,9798.0
2021-01-05 12:30:00,136.64,137.14,136.42,137.06,11720.0,133.3334,133.8213,133.1187,133.7432,11720.0
2021-01-05 13:00:00,137.0,137.4,136.87,137.04,12198.0,133.6847,134.075,133.5578,133.7237,12198.0
2021-01-05 13:30:00,137.01,137.01,136.67,136.78,8264.0,133.6944,133.6944,133.3627,133.47,8264.0
2021-01-05 14:00:00,136.86,138.09,136.85,137.83,15766.0,133.5481,134.7483,133.5383,134.4946,15766.0
2021-01-05 14:30:00,137.97,138.0,136.95,136.95,15515.0,134.6312,134.6605,133.6359,133.6359,15515.0
2021-01-05 15:00:00,137.02,137.19,136.65,137.17,23314.0,133.7042,133.8701,133.3432,133.8506,23314.0
2021-01-05 15:30:00,137.14,137.23,135.96,136.2,90926.0,133.8213,133.9091,132.6698,132.904,90926.0
2021-01-06 09:30:00,138.13,142.26,138.13,140.21,31072.0,134.7873,138.8174,134.7873,136.817,31072.0
2021-01-06 10:00:00,140.43,141.15,138.96,140.75,64138.0,137.0317,137.7343,135.5973,137.3439,64138.0
2021-01-06 10:30:00,140.9,141.71,140.41,141.71,17011.0,137.4903,138.2807,137.0122,138.2807,17011.0
2021-01-06 11:00:00,141.71,142.08,141.35,142.02,18947.0,138.2807,138.6417,137.9294,138.5832,18947.0
2021-01-06 11:30:00,142.02,142.37,140.54,140.85,20543.0,138.5832,138.9247,137.139,137.4415,20543.0
2021-01-06 12:00:00,140.9,141.15,140.72,141.09,10863.0,137.4903,137.7343,137.3147,137.6757,10863.0
2021-01-06 12:30:00,141.04,142.56,141.04,142.56,9639.0,137.6269,139.1101,137.6269,139.1101,9639.0
2021-01-06 13:00:00,142.55,143.19,142.35,142.69,16515.0,139.1004,139.7249,138.9052,139.237,16515.0
2021-01-06 13:30:00,142.75,143.13,142.54,142.77,5225.0,139.2955,139.6663,139.0906,139.3151,5225.0
2021-01-06 14:00:00,142.77,143.21,141.91,142.22,9861.0,139.3151,139.7444,138.4759,138.7784,9861.0
2021-01-06 14:30:00,142.07,142.64,140.94,142.26,11581.0,138.632,139.1882,137.5293,138.8174,11581.0
2021-01-06 15:00:00,141.93,142.38,141.7,142.14,13542.0,138.4954,138.9345,138.2709,138.7003,13542.0
2021-01-06 15:30:00,142.15,142.47,140.81,141.73,77569.0,138.7101,139.0223,137.4025,138.3002,77569.0
2021-01-07 09:30:00,142.54,143.84,140.97,142.46,16949.0,139.0906,140.3592,137.5586,139.0126,16949.0
2021-01-07 10:00:00,142.18,142.36,141.32,142.08,23864.0,138.7393,138.915,137.9001,138.6417,23864.0
2021-01-07 10:30:00,141.98,142.65,141.56,142.08,18111.0,138.5442,139.198,138.1343,138.6417,18111.0
2021-01-07 11:00:00,141.92,142.53,141.7,142.01,13014.0,138.4856,139.0809,138.2709,138.5734,13014.0
2021-01-07 11:30:00,142.05,142.7,142.05,142.4,9155.0,138.6125,139.2467,138.6125,138.954,9155.0
2021-01-07 12:00:00,142.49,143.31,142.49,143.08,16906.0,139.0418,139.842,139.0418,139.6176,16906.0
2021-01-07 12:30:00,143.28,143.28,142.6,142.88,13544.0,139.8127,139.8127,139.1492,139.4224,13544.0
2021-01-07 13:00:00,143.01,143.03,142.35,142.45,8281.0,139.5492,139.5688,138.9052,139.0028,8281.0
2021-01-07 13:30:00,142.45,142.76,142.45,142.48,9334.0,139.0028,139.3053,139.0028,139.0321,9334.0
2021-01-07 14:00:00,142.55,142.62,142.0,142.08,11054.0,139.1004,139.1687,138.5637,138.6417,11054.0
2021-01-07 14:30:00,142.19,142.34,141.98,142.3,12605.0,138.7491,138.8955,138.5442,138.8564,12605.0
2021-01-07 15:00:00,142.24,142.28,141.4,142.13,28879.0,138.7979,138.8369,137.9782,138.6905,28879.0
2021-01-07 15:30:00,142.18,142.66,141.95,142.46,70234.0,138.7393,139.2077,138.5149,139.0126,70234.0
2021-01-08 09:30:00,142.77,143.3,141.12,142.89,35052.0,139.3151,139.8322,137.705,139.4321,35052.0
2021-01-08 10:00:00,143.03,143.28,142.1,142.18,13329.0,139.5688,139.8127,138.6613,138.7393,13329.0
2021-01-08 10:30:00,142.21,143.41,142.1,143.27,21728.0,138.7686,139.9396,138.6613,139.803,21728.0
2021-01-08 11:00:00,143.38,143.55,142.69,142.82,10088.0,139.9103,140.0762,139.237,139.3638,10088.0
2021-01-08 11:30:00,142.79,142.79,141.58,142.13,12550.0,139.3346,139.3346,138.1538,138.6905,12550.0
2021-01-08 12:00:00,142.5,142.5,141.99,142.4,8281.0,139.0516,139.0516,138.5539,138.954,8281.0
2021-01-08 12:30:00,142.5,142.5,141.11,141.34,19692.0,139.0516,139.0516,137.6952,137.9197,19692.0
2021-01-08 13:00:00,141.35,141.73,140.69,141.04,11404.0,137.9294,138.3002,137.2854,137.6269,11404.0
2021-01-08 13:30:00,140.95,140.95,140.16,140.35,10810.0,137.5391,137.5391,136.7682,136.9536,10810.0
2021-01-08 14:00:00,140.57,141.0,140.5,140.87,7821.0,137.1683,137.5879,137.1,137.461,7821.0
2021-01-08 14:30:00,141.01,141.43,140.43,141.39,18640.0,137.5976,138.0075,137.0317,137.9684,18640.0
2021-01-08 15:00:00,141.42,141.73,140.61,141.13,23777.0,137.9977,138.3002,137.2073,137.7147,23777.0
2021-01-08 15:30:00,141.1,141.69,140.99,141.14,93167.0,137.6855,138.2612,137.5781,137.7245,93167.0
2021-01-11 09:30:00,138.0,140.57,137.0,139.9,45780.0,134.6605,137.1683,133.6847,136.5145,45780.0
2021-01-11 10:00:00,139.88,140.07,138.96,139.76,20914.0,136.495,136.6804,135.5973,136.3779,20914.0
2021-01-11 10:30:00,139.57,139.82,138.0,138.02,25009.0,136.1925,136.4364,134.6605,134.68,25009.0
2021-01-11 11:00:00,138.17,138.17,136.6,136.74,42619.0,134.8264,134.8264,133.2944,133.431,42619.0
2021-01-11 11:30:00,136.74,136.74,133.77,134.27,95209.0,133.431,133.431,130.5328,131.0207,95209.0
2021-01-11 12:00:00,134.06,134.32,131.7,133.65,115912.0,130.8158,131.0695,128.5129,130.4158,115912.0
2021-01-11 12:30:00,133.65,134.63,133.65,134.13,16447.0,130.4158,131.372,130.4158,130.8841,16447.0
2021-01-11 13:00:00,134.09,135.51,133.93,134.98,21461.0,130.8451,132.2307,130.689,131.7136,21461.0
2021-01-11 13:30:00,134.97,134.98,133.11,133.11,23953.0,131.7038,131.7136,129.8888,129.8888,23953.0
2021-01-11 14:00:00,133.25,135.0,132.37,134.95,86559.0,130.0254,131.7331,129.1667,131.6843,86559.0
2021-01-11 14:30:00,134.72,135.22,134.62,134.92,31718.0,131.4599,131.9478,131.3623,131.655,31718.0
2021-01-11 15:00:00,134.84,135.66,134.76,135.33,60715.0,131.577,132.3771,131.4989,132.0551,60715.0
2021-01-11 15:30:00,135.31,135.69,134.82,135.09,161914.0,132.0356,132.4064,131.5574,131.8209,161914.0
2021-01-12 09:30:00,135.15,136.79,134.0,136.36,53285.0,131.8795,133.4798,130.7573,133.0602,53285.0
2021-01-12 10:00:00,136.59,136.79,135.78,136.13,38071.0,133.2846,133.4798,132.4942,132.8357,38071.0
2021-01-12 10:30:00,136.13,137.15,135.78,136.38,34009.0,132.8357,133.8311,132.4942,133.0797,34009.0
2021-01-12 11:00:00,136.3,136.57,136.08,136.22,19619.0,133.0016,133.2651,132.7869,132.9236,19619.0
2021-01-12 11:30:00,136.28,136.57,136.0,136.37,37563.0,132.9821,133.2651,132.7089,133.0699,37563.0
2021-01-12 12:00:00,136.42,136.89,135.94,136.76,31913.0,133.1187,133.5773,132.6503,133.4505,31913.0
2021-01-12 12:30:00,136.71,137.47,136.55,137.36,30066.0,133.4017,134.1433,133.2456,134.036,30066.0
2021-01-12 13:00:00,137.32,137.46,137.05,137.3,28207.0,133.9969,134.1336,133.7335,133.9774,28207.0
2021-01-12 13:30:00,137.29,137.54,137.02,137.52,18468.0,133.9677,134.2116,133.7042,134.1921,18468.0
2021-01-12 14:00:00,137.45,137.74,137.4,137.56,44287.0,134.1238,134.4068,134.075,134.2311,44287.0
2021-01-12 14:30:00,137.68,137.86,137.2,137.45,30482.0,134.3482,134.5239,133.8798,134.1238,30482.0
2021-01-12 15:00:00,137.5,137.82,137.28,137.77,34827.0,134.1726,134.4848,133.9579,134.436,34827.0
2021-01-12 15:30:00,137.77,138.01,137.56,137.56,64882.0,134.436,134.6702,134.2311,134.2311,64882.0
2021-01-13 09:30:00,137.1,137.5,135.63,135.94,10280.0,133.7823,134.1726,132.3478,132.6503,10280.0
2021-01-13 10:00:00,135.96,136.13,134.86,134.86,14731.0,132.6698,132.8357,131.5965,131.5965,14731.0
2021-01-13 10:30:00,134.83,134.87,133.94,134.56,23721.0,131.5672,131.6062,130.6987,131.3037,23721.0
2021-01-13 11:00:00,134.65,134.9,134.01,134.81,16196.0,131.3916,131.6355,130.767,131.5477,16196.0
2021-01-13 11:30:00,134.99,135.68,134.87,135.66,21416.0,131.7233,132.3966,131.6062,132.3771,21416.0
2021-01-13 12:00:00,135.75,136.07,135.66,135.96,8472.0,132.4649,132.7772,132.3771,132.6698,8472.0
2021-01-13 12:30:00,135.95,136.98,135.86,136.98,9242.0,132.6601,133.6652,132.5723,133.6652,9242.0
2021-01-13 13:00:00,136.91,137.59,136.87,137.57,22230.0,133.5969,134.2604,133.5578,134.2409,22230.0
2021-01-13 13:30:00,137.56,137.82,137.45,137.75,12002.0,134.2311,134.4848,134.1238,134.4165,12002.0
2021-01-13 14:00:00,137.81,137.99,137.21,137.61,17476.0,134.4751,134.6507,133.8896,134.2799,17476.0
2021-01-13 14:30:00,137.61,137.93,136.45,136.5,38548.0,134.2799,134.5922,133.148,133.1968,38548.0
2021-01-13 15:00:00,136.51,136.54,135.98,136.06,14850.0,133.2065,133.2358,132.6894,132.7674,14850.0
2021-01-13 15:30:00,136.04,136.13,135.51,135.71,91426.0,132.7479,132.8357,132.2307,132.4259,91426.0
2021-01-14 09:30:00,136.11,136.65,135.57,136.44,21589.0,132.8162,133.3432,132.2893,133.1382,21589.0
2021-01-14 10:00:00,136.46,136.78,135.97,135.97,11524.0,133.1578,133.47,132.6796,132.6796,11524.0
2021-01-14 10:30:00,135.96,136.19,134.78,134.86,28464.0,132.6698,132.8943,131.5184,131.5965,28464.0
2021-01-14 11:00:00,135.05,135.08,134.66,134.83,11648.0,131.7819,131.8111,131.4013,131.5672,11648.0
2021-01-14 11:30:00,134.78,135.01,134.66,134.87,15802.0,131.5184,131.7428,131.4013,131.6062,15802.0
2021-01-14 12:00:00,134.87,135.86,134.83,135.74,15038.0,131.6062,132.5723,131.5672,132.4552,15038.0
2021-01-14 12:30:00,135.77,135.91,135.51,135.87,8098.0,132.4844,132.6211,132.2307,132.582,8098.0
2021-01-14 13:00:00,135.78,135.93,135.0,135.09,12280.0,132.4942,132.6406,131.7331,131.8209,12280.0
2021-01-14 13:30:00,135.14,135.33,135.07,135.26,10666.0,131.8697,132.0551,131.8014,131.9868,10666.0
2021-01-14 14:00:00,135.18,135.42,135.1,135.31,14052.0,131.9087,132.1429,131.8307,132.0356,14052.0
2021-01-14 14:30:00,135.31,135.35,134.09,134.23,26166.0,132.0356,132.0746,130.8451,130.9817,26166.0
2021-01-14 15:00:00,134.22,134.41,133.83,133.96,23077.0,130.972,131.1574,130.5914,130.7182,23077.0
2021-01-14 15:30:00,133.95,134.08,133.14,133.61,67733.0,130.7085,130.8353,129.9181,130.3767,67733.0
2021-01-15 09:30:00,132.75,133.83,131.83,133.58,46773.0,129.5375,130.5914,128.6398,130.3474,46773.0
2021-01-15 10:00:00,133.62,133.76,132.57,132.66,14002.0,130.3865,130.5231,129.3619,129.4497,14002.0
2021-01-15 10:30:00,132.62,133.34,132.31,133.23,9028.0,129.4107,130.1133,129.1082,130.0059,9028.0
2021-01-15 11:00:00,133.11,133.18,132.74,133.09,11348.0,129.8888,129.9571,129.5278,129.8693,11348.0
2021-01-15 11:30:00,133.09,133.66,133.02,133.09,8124.0,129.8693,130.4255,129.801,129.8693,8124.0
2021-01-15 12:00:00,132.99,133.51,132.73,133.38,10757.0,129.7717,130.2791,129.518,130.1523,10757.0
2021-01-15 12:30:00,133.42,133.5,132.7,132.74,9760.0,130.1913,130.2694,129.4887,129.5278,9760.0
2021-01-15 13:00:00,132.72,133.08,132.64,132.96,6980.0,129.5083,129.8595,129.4302,129.7424,6980.0
2021-01-15 13:30:00,132.91,133.07,132.76,132.84,7847.0,129.6937,129.8498,129.5473,129.6254,7847.0
2021-01-15 14:00:00,132.9,132.92,132.31,132.63,12502.0,129.6839,129.7034,129.1082,129.4204,12502.0
2021-01-15 14:30:00,132.67,132.88,132.33,132.4,14600.0,129.4595,129.6644,129.1277,129.196,14600.0
2021-01-15 15:00:00,132.44,133.0,132.16,132.97,24163.0,129.235,129.7815,128.9618,129.7522,24163.0
2021-01-15 15:30:00,132.99,132.99,132.15,132.57,78762.0,129.7717,129.7717,128.952,129.3619,78762.0
2021-01-19 09:30:00,133.31,133.87,131.97,132.18,14467.0,130.084,130.6304,128.7764,128.9813,14467.0
2021-01-19 10:00:00,132.11,132.25,130.63,130.72,13225.0,128.913,129.0496,127.4688,127.5567,13225.0
2021-01-19 10:30:00,130.82,131.61,130.82,131.18,8869.0,127.6542,128.4251,127.6542,128.0055,8869.0
2021-01-19 11:00:00,131.46,131.57,130.8,130.86,8431.0,128.2787,128.3861,127.6347,127.6933,8431.0
2021-01-19 11:30:00,130.86,130.98,129.82,130.31,28718.0,127.6933,127.8104,126.6784,127.1566,28718.0
2021-01-19 12:00:00,130.32,130.58,130.16,130.57,9013.0,127.1663,127.42,127.0102,127.4103,9013.0
2021-01-19 12:30:00,130.55,131.53,130.55,131.53,11616.0,127.3908,128.3471,127.3908,128.3471,11616.0
2021-01-19 13:00:00,131.48,131.5,130.5,130.5,8396.0,128.2983,128.3178,127.342,127.342,8396.0
2021-01-19 13:30:00,130.47,130.91,130.44,130.78,9207.0,127.3127,127.7421,127.2834,127.6152,9207.0
2021-01-19 14:00:00,130.87,130.87,130.43,130.53,8500.0,127.703,127.703,127.2737,127.3713,8500.0
2021-01-19 14:30:00,130.55,130.62,130.15,130.36,6242.0,127.3908,127.4591,127.0004,127.2054,6242.0
2021-01-19 15:00:00,130.35,130.4,130.22,130.38,10019.0,127.1956,127.2444,127.0688,127.2249,10019.0
2021-01-19 15:30:00,130.34,130.53,130.0,130.39,76790.0,127.1859,127.3713,126.8541,127.2346,76790.0
2021-01-20 09:30:00,130.41,131.19,129.74,131.19,11487.0,127.2542,128.0153,126.6004,128.0153,11487.0
2021-01-20 10:00:00,131.34,132.65,131.34,132.14,10229.0,128.1617,129.4399,128.1617,128.9423,10229.0
2021-01-20 10:30:00,132.02,132.56,131.96,132.42,12356.0,128.8252,129.3521,128.7666,129.2155,12356.0
2021-01-20 11:00:00,132.3,132.37,131.2,131.28,5033.0,129.0984,129.1667,128.025,128.1031,5033.0
2021-01-20 11:30:00,131.1,131.74,131.1,131.49,5130.0,127.9275,128.552,127.9275,128.308,5130.0
2021-01-20 12:00:00,131.67,131.86,131.49,131.52,4304.0,128.4837,128.6691,128.308,128.3373,4304.0
2021-01-20 12:30:00,131.46,131.66,130.92,130.94,11133.0,128.2787,128.4739,127.7518,127.7713,11133.0
2021-01-20 13:00:00,130.94,131.55,130.89,130.99,30165.0,127.7713,128.3666,127.7225,127.8201,30165.0
2021-01-20 13:30:00,130.98,131.35,130.98,131.09,11929.0,127.8104,128.1714,127.8104,127.9177,11929.0
2021-01-20 14:00:00,131.07,131.1,130.73,130.92,7036.0,127.8982,127.9275,127.5664,127.7518,7036.0
2021-01-20 14:30:00,130.84,131.18,130.84,131.05,7800.0,127.6738,128.0055,127.6738,127.8787,7800.0
2021-01-20 15:00:00,131.08,131.3,130.85,131.3,15251.0,127.9079,128.1226,127.6835,128.1226,15251.0
2021-01-20 15:30:00,131.3,131.98,131.29,131.72,65065.0,128.1226,128.7862,128.1129,128.5325,65065.0
2021-01-21 09:30:00,132.42,132.78,131.43,132.62,21656.0,129.2155,129.5668,128.2495,129.4107,21656.0
2021-01-21 10:00:00,132.51,132.75,131.96,132.72,10032.0,129.3033,129.5375,128.7666,129.5083,10032.0
2021-01-21 10:30:00,132.43,132.65,132.09,132.37,17024.0,129.2253,129.4399,128.8935,129.1667,17024.0
2021-01-21 11:00:00,132.45,132.45,131.76,132.13,8725.0,129.2448,129.2448,128.5715,128.9325,8725.0
2021-01-21 11:30:00,132.1,132.15,131.67,131.68,8657.0,128.9033,128.952,128.4837,128.4934,8657.0
2021-01-21 12:00:00,131.62,131.91,131.38,131.89,26103.0,128.4349,128.7179,128.2007,128.6983,26103.0
2021-01-21 12:30:00,131.97,131.98,131.6,131.85,5886.0,128.7764,128.7862,128.4154,128.6593,5886.0
2021-01-21 13:00:00,131.81,131.96,131.6,131.9,7830.0,128.6203,128.7666,128.4154,128.7081,7830.0
2021-01-21 13:30:00,131.89,131.92,131.39,131.49,4723.0,128.6983,128.7276,128.2104,128.308,4723.0
2021-01-21 14:00:00,131.43,131.76,130.86,131.05,23776.0,128.2495,128.5715,127.6933,127.8787,23776.0
2021-01-21 14:30:00,131.03,131.24,130.7,130.7,8720.0,127.8592,128.0641,127.5371,127.5371,8720.0
2021-01-21 15:00:00,130.71,130.86,130.49,130.5,10087.0,127.5469,127.6933,127.3322,127.342,10087.0
2021-01-21 15:30:00,130.51,131.04,130.27,130.75,42989.0,127.3517,127.8689,127.1175,127.5859,42989.0
2021-01-22 09:30:00,130.04,130.98,129.7,130.34,13191.0,126.8931,127.8104,126.5613,127.1859,13191.0
2021-01-22 10:00:00,130.61,130.83,129.69,129.71,6030.0,127.4493,127.664,126.5516,126.5711,6030.0
2021-01-22 10:30:00,129.73,130.9,129.73,130.9,16101.0,126.5906,127.7323,126.5906,127.7323,16101.0
2021-01-22 11:00:00,130.84,131.02,130.09,130.09,12105.0,127.6738,127.8494,126.9419,126.9419,12105.0
2021-01-22 11:30:00,130.07,130.27,129.6,129.77,19419.0,126.9224,127.1175,126.4638,126.6296,19419.0
2021-01-22 12:00:00,129.8,129.89,129.31,129.89,17209.0,126.6589,126.7467,126.1808,126.7467,17209.0
2021-01-22 12:30:00,129.94,130.08,129.73,129.83,13443.0,126.7955,126.9321,126.5906,126.6882,13443.0
2021-01-22 13:00:00,129.7,129.7,129.16,129.25,6723.0,126.5613,126.5613,126.0344,126.1222,6723.0
2021-01-22 13:30:00,129.24,129.39,129.14,129.14,6609.0,126.1125,126.2588,126.0149,126.0149,6609.0
2021-01-22 14:00:00,129.18,129.32,128.78,129.23,19546.0,126.0539,126.1905,125.6636,126.1027,19546.0
2021-01-22 14:30:00,129.21,129.27,128.79,128.93,22807.0,126.0832,126.1417,125.6734,125.81,22807.0
2021-01-22 15:00:00,128.87,129.23,128.53,129.23,39004.0,125.7514,126.1027,125.4197,126.1027,39004.0
2021-01-22 15:30:00,129.33,129.66,129.07,129.1,61794.0,126.2003,126.5223,125.9466,125.9759,61794.0
2021-01-25 09:30:00,128.62,128.62,126.85,127.11,22097.0,125.5075,125.5075,123.7803,124.034,22097.0
2021-01-25 10:00:00,127.08,128.28,127.08,128.02,16566.0,124.0047,125.1757,124.0047,124.922,16566.0
2021-01-25 10:30:00,128.08,128.15,126.54,126.58,20888.0,124.9805,125.0488,123.4778,123.5168,20888.0
2021-01-25 11:00:00,126.55,126.67,125.77,126.38,25579.0,123.4876,123.6047,122.7264,123.3217,25579.0
2021-01-25 11:30:00,126.45,126.86,125.88,126.5,26666.0,123.39,123.7901,122.8338,123.4388,26666.0
2021-01-25 12:00:00,126.45,127.49,126.2,127.21,25263.0,123.39,124.4048,123.146,124.1316,25263.0
2021-01-25 12:30:00,127.13,128.26,127.0,128.17,17159.0,124.0535,125.1562,123.9267,125.0684,17159.0
2021-01-25 13:00:00,128.17,128.67,127.9,128.59,16996.0,125.0684,125.5563,124.8049,125.4782,16996.0
2021-01-25 13:30:00,128.51,128.64,127.58,127.58,16308.0,125.4001,125.527,124.4926,124.4926,16308.0
2021-01-25 14:00:00,127.61,127.81,127.28,127.49,17230.0,124.5219,124.7171,124.1999,124.4048,17230.0
2021-01-25 14:30:00,127.55,127.71,127.1,127.13,18220.0,124.4634,124.6195,124.0243,124.0535,18220.0
2021-01-25 15:00:00,127.13,127.61,127.1,127.32,20806.0,124.0535,124.5219,124.0243,124.2389,20806.0
2021-01-25 15:30:00,127.36,127.64,126.85,127.56,78584.0,124.278,124.5512,123.7803,124.4731,78584.0
2021-01-26 09:30:00,128.7,129.1,127.39,128.28,12334.0,125.5855,125.9759,124.3072,125.1757,12334.0
2021-01-26 10:00:00,128.47,128.53,127.65,127.74,10376.0,125.3611,125.4197,124.5609,124.6488,10376.0
2021-01-26 10:30:00,127.96,127.96,126.84,126.99,7534.0,124.8634,124.8634,123.7705,123.9169,7534.0
2021-01-26 11:00:00,126.92,127.57,126.85,127.51,19462.0,123.8486,124.4829,123.7803,124.4243,19462.0
2021-01-26 11:30:00,127.45,127.51,126.97,127.33,17652.0,124.3658,124.4243,123.8974,124.2487,17652.0
2021-01-26 12:00:00,127.32,127.61,127.09,127.38,17543.0,124.2389,124.5219,124.0145,124.2975,17543.0
2021-01-26 12:30:00,127.39,127.6,127.09,127.4,20372.0,124.3072,124.5122,124.0145,124.317,20372.0
2021-01-26 13:00:00,127.4,127.63,126.97,127.09,12722.0,124.317,124.5414,123.8974,124.0145,12722.0
2021-01-26 13:30:00,127.08,127.49,127.0,127.2,11245.0,124.0047,124.4048,123.9267,124.1218,11245.0
2021-01-26 14:00:00,127.22,128.19,127.17,127.31,32408.0,124.1414,125.0879,124.0926,124.2292,32408.0
2021-01-26 14:30:00,127.31,128.37,127.31,128.34,24653.0,124.2292,125.2635,124.2292,125.2342,24653.0
2021-01-26 15:00:00,128.44,128.91,128.05,128.66,62396.0,125.3318,125.7905,124.9513,125.5465,62396.0
2021-01-26 15:30:00,128.66,128.78,127.66,127.77,113144.0,125.5465,125.6636,124.5707,124.678,113144.0
2021-01-27 09:30:00,125.0,126.63,123.81,124.74,48165.0,121.9751,123.5656,120.8139,121.7214,48165.0
2021-01-27 10:00:00,125.07,125.84,124.0,124.83,21549.0,122.0434,122.7947,120.9993,121.8092,21549.0
2021-01-27 10:30:00,124.88,125.44,124.27,124.44,22023.0,121.858,122.4044,121.2627,121.4286,22023.0
2021-01-27 11:00:00,124.53,125.43,124.01,125.18,22679.0,121.5164,122.3947,121.009,122.1507,22679.0
2021-01-27 11:30:00,125.09,125.37,124.61,124.79,37302.0,122.0629,122.3361,121.5945,121.7702,37302.0
2021-01-27 12:00:00,124.79,125.44,124.21,124.63,22326.0,121.7702,122.4044,121.2042,121.614,22326.0
2021-01-27 12:30:00,124.6,125.45,124.47,125.22,28383.0,121.5848,122.4142,121.4579,122.1898,28383.0
2021-01-27 13:00:00,125.21,125.49,125.0,125.48,13446.0,122.18,122.4532,121.9751,122.4435,13446.0
2021-01-27 13:30:00,125.42,125.42,124.4,124.96,24256.0,122.3849,122.3849,121.3896,121.936,24256.0
2021-01-27 14:00:00,125.09,125.42,124.8,125.16,38936.0,122.0629,122.3849,121.7799,122.1312,38936.0
2021-01-27 14:30:00,125.14,125.47,124.49,124.93,42928.0,122.1117,122.4337,121.4774,121.9068,42928.0
2021-01-27 15:00:00,124.94,125.91,124.82,125.17,40436.0,121.9165,122.8631,121.7994,122.141,40436.0
2021-01-27 15:30:00,125.17,126.4,124.79,125.8,162749.0,122.141,123.3412,121.7702,122.7557,162749.0
2021-01-28 09:30:00,127.16,128.02,126.25,127.98,28482.0,124.0828,124.922,123.1948,124.883,28482.0
2021-01-28 10:00:00,127.97,128.45,127.12,127.6,34670.0,124.8732,125.3416,124.0438,124.5122,34670.0
2021-01-28 10:30:00,127.59,128.72,127.28,128.36,22683.0,124.5024,125.6051,124.1999,125.2538,22683.0
2021-01-28 11:00:00,128.46,128.65,127.25,127.4,26004.0,125.3513,125.5367,124.1706,124.317,26004.0
2021-01-28 11:30:00,127.4,129.05,127.39,128.84,24355.0,124.317,125.9271,124.3072,125.7221,24355.0
2021-01-28 12:00:00,128.94,129.19,128.18,128.46,18492.0,125.8197,126.0637,125.0781,125.3513,18492.0
2021-01-28 12:30:00,128.54,128.74,128.31,128.48,13266.0,125.4294,125.6246,125.205,125.3709,13266.0
2021-01-28 13:00:00,128.41,128.57,127.54,127.78,13611.0,125.3026,125.4587,124.4536,124.6878,13611.0
2021-01-28 13:30:00,127.8,128.68,127.68,128.68,18259.0,124.7073,125.566,124.5902,125.566,18259.0
2021-01-28 14:00:00,128.82,128.9,128.16,128.74,31297.0,125.7026,125.7807,125.0586,125.6246,31297.0
2021-01-28 14:30:00,128.79,129.59,128.65,129.59,30130.0,125.6734,126.454,125.5367,126.454,30130.0
2021-01-28 15:00:00,129.51,129.53,128.94,128.97,30245.0,126.3759,126.3955,125.8197,125.849,30245.0
2021-01-28 15:30:00,128.84,129.12,127.6,127.71,107450.0,125.7221,125.9954,124.5122,124.6195,107450.0
2021-01-29 09:30:00,127.4,127.98,125.16,126.43,28996.0,124.317,124.883,122.1312,123.3705,28996.0
2021-01-29 10:00:00,126.54,127.45,126.3,126.63,8642.0,123.4778,124.3658,123.2436,123.5656,8642.0
2021-01-29 10:30:00,126.7,126.7,125.28,126.65,10995.0,123.6339,123.6339,122.2483,123.5851,10995.0
2021-01-29 11:00:00,126.7,126.85,125.9,125.96,15001.0,123.6339,123.7803,122.8533,122.9118,15001.0
2021-01-29 11:30:00,125.95,126.01,125.09,125.19,7136.0,122.9021,122.9606,122.0629,122.1605,7136.0
2021-01-29 12:00:00,125.27,125.36,124.18,124.34,11174.0,122.2385,122.3264,121.1749,121.331,11174.0
2021-01-29 12:30:00,124.28,124.98,123.85,124.68,16919.0,121.2725,121.9556,120.8529,121.6628,16919.0
2021-01-29 13:00:00,124.57,125.34,124.1,125.34,10672.0,121.5555,122.3068,121.0969,122.3068,10672.0
2021-01-29 13:30:00,125.38,125.38,124.34,124.36,7438.0,122.3459,122.3459,121.331,121.3506,7438.0
2021-01-29 14:00:00,124.41,125.21,124.41,125.01,39781.0,121.3994,122.18,121.3994,121.9848,39781.0
2021-01-29 14:30:00,125.0,125.25,124.67,124.83,46358.0,121.9751,122.219,121.6531,121.8092,46358.0
2021-01-29 15:00:00,125.02,125.59,124.79,124.84,41030.0,121.9946,122.5508,121.7702,121.8189,41030.0
2021-01-29 15:30:00,124.89,125.74,124.25,124.6,57249.0,121.8677,122.6972,121.2432,121.5848,57249.0
2021-02-01 09:30:00,125.73,126.52,124.93,125.82,22335.0,122.6874,123.4583,121.9068,122.7752,22335.0
2021-02-01 10:00:00,125.56,125.77,124.4,124.79,14934.0,122.5215,122.7264,121.3896,121.7702,14934.0
2021-02-01 10:30:00,124.85,124.95,123.53,124.07,20249.0,121.8287,121.9263,120.5406,121.0676,20249.0
2021-02-01 11:00:00,124.04,125.49,123.91,125.08,15010.0,121.0383,122.4532,120.9115,122.0531,15010.0
2021-02-01 11:30:00,124.92,125.48,124.71,125.39,11159.0,121.897,122.4435,121.6921,122.3556,11159.0
2021-02-01 12:00:00,125.37,126.04,125.37,125.64,52786.0,122.3361,122.9899,122.3361,122.5996,52786.0
2021-02-01 12:30:00,125.67,126.0,125.67,125.69,7525.0,122.6289,122.9509,122.6289,122.6484,7525.0
2021-02-01 13:00:00,125.79,126.33,125.73,126.32,7365.0,122.746,123.2729,122.6874,123.2631,7365.0
2021-02-01 13:30:00,126.25,126.63,126.06,126.37,16690.0,123.1948,123.5656,123.0094,123.3119,16690.0
2021-02-01 14:00:00,126.37,127.14,126.23,126.96,12083.0,123.3119,124.0633,123.1753,123.8876,12083.0
2021-02-01 14:30:00,126.94,127.74,126.94,127.73,15950.0,123.8681,124.6488,123.8681,124.639,15950.0
2021-02-01 15:00:00,127.73,127.99,127.46,127.79,31855.0,124.639,124.8927,124.3755,124.6976,31855.0
2021-02-01 15:30:00,127.73,128.31,127.57,127.67,110371.0,124.639,125.205,124.4829,124.5805,110371.0
2021-02-02 09:30:00,128.89,130.31,127.22,128.57,73797.0,125.7709,127.1566,124.1414,125.4587,73797.0
2021-02-02 10:00:00,128.4,130.69,128.39,130.52,23184.0,125.2928,127.5274,125.283,127.3615,23184.0
2021-02-02 10:30:00,130.63,130.68,129.49,129.78,20246.0,127.4688,127.5176,126.3564,126.6394,20246.0
2021-02-02 11:00:00,129.69,130.13,128.64,128.65,26953.0,126.5516,126.9809,125.527,125.5367,26953.0
2021-02-02 11:30:00,128.53,129.19,128.53,128.59,11180.0,125.4197,126.0637,125.4197,125.4782,11180.0
2021-02-02 12:00:00,128.52,128.78,127.51,127.52,14162.0,125.4099,125.6636,124.4243,124.4341,14162.0
2021-02-02 12:30:00,127.66,128.21,127.38,128.21,9926.0,124.5707,125.1074,124.2975,125.1074,9926.0
2021-02-02 13:00:00,128.2,128.56,127.42,127.42,18583.0,125.0976,125.4489,124.3365,124.3365,18583.0
2021-02-02 13:30:00,127.46,127.99,127.21,127.73,15956.0,124.3755,124.8927,124.1316,124.639,15956.0
2021-02-02 14:00:00,127.78,127.93,127.38,127.93,25114.0,124.6878,124.8342,124.2975,124.8342,25114.0
2021-02-02 14:30:00,127.98,128.69,127.89,128.65,22701.0,124.883,125.5758,124.7951,125.5367,22701.0
2021-02-02 15:00:00,128.63,128.85,128.02,128.02,45109.0,125.5172,125.7319,124.922,124.922,45109.0
2021-02-02 15:30:00,128.09,128.41,127.9,127.95,114429.0,124.9903,125.3026,124.8049,124.8537,114429.0
2021-02-03 09:30:00,127.3,128.34,126.8,127.85,29898.0,124.2194,125.2342,123.7315,124.7561,29898.0
2021-02-03 10:00:00,128.1,128.52,127.44,127.5,22783.0,125.0001,125.4099,124.356,124.4146,22783.0
2021-02-03 10:30:00,127.64,128.16,127.25,127.87,18563.0,124.5512,125.0586,124.1706,124.7756,18563.0
2021-02-03 11:00:00,127.86,128.29,127.76,127.91,13103.0,124.7659,125.1855,124.6683,124.8147,13103.0
2021-02-03 11:30:00,128.01,128.14,127.65,127.75,10685.0,124.9122,125.0391,124.5609,124.6585,10685.0
2021-02-03 12:00:00,127.83,127.89,127.16,127.64,11843.0,124.7366,124.7951,124.0828,124.5512,11843.0
2021-02-03 12:30:00,127.71,128.8,127.62,128.5,16195.0,124.6195,125.6831,124.5317,125.3904,16195.0
2021-02-03 13:00:00,128.52,128.83,128.45,128.72,12787.0,125.4099,125.7124,125.3416,125.6051,12787.0
2021-02-03 13:30:00,128.7,128.96,128.64,128.87,12294.0,125.5855,125.8392,125.527,125.7514,12294.0
2021-02-03 14:00:00,128.82,129.45,128.8,129.22,25880.0,125.7026,126.3174,125.6831,126.093,25880.0
2021-02-03 14:30:00,129.23,129.73,129.23,129.53,15097.0,126.1027,126.5906,126.1027,126.3955,15097.0
2021-02-03 15:00:00,129.5,129.96,129.37,129.82,29829.0,126.3662,126.815,126.2393,126.6784,29829.0
2021-02-03 15:30:00,129.77,129.93,129.41,129.54,125755.0,126.6296,126.7858,126.2784,126.4052,125755.0
2021-02-04 09:30:00,129.95,130.97,129.21,130.97,26849.0,126.8053,127.8006,126.0832,127.8006,26849.0
2021-02-04 10:00:00,130.98,131.43,130.23,130.9,24992.0,127.8104,128.2495,127.0785,127.7323,24992.0
2021-02-04 10:30:00,131.0,131.13,130.35,130.92,13749.0,127.8299,127.9567,127.1956,127.7518,13749.0
2021-02-04 11:00:00,130.84,131.35,130.68,130.77,14881.0,127.6738,128.1714,127.5176,127.6054,14881.0
2021-02-04 11:30:00,130.62,130.92,130.24,130.24,13819.0,127.4591,127.7518,127.0883,127.0883,13819.0
2021-02-04 12:00:00,130.3,130.73,130.25,130.65,8977.0,127.1468,127.5664,127.098,127.4883,8977.0
2021-02-04 12:30:00,130.68,130.79,130.48,130.59,7517.0,127.5176,127.625,127.3225,127.4298,7517.0
2021-02-04 13:00:00,130.62,131.3,130.62,131.14,9169.0,127.4591,128.1226,127.4591,127.9665,9169.0
2021-02-04 13:30:00,131.2,131.34,131.15,131.21,10878.0,128.025,128.1617,127.9762,128.0348,10878.0
2021-02-04 14:00:00,131.17,131.46,131.11,131.46,12957.0,127.9958,128.2787,127.9372,128.2787,12957.0
2021-02-04 14:30:00,131.49,131.9,131.49,131.75,14423.0,128.308,128.7081,128.308,128.5617,14423.0
2021-02-04 15:00:00,131.71,132.01,131.21,131.25,18796.0,128.5227,128.8154,128.0348,128.0738,18796.0
2021-02-04 15:30:00,131.16,131.77,130.83,131.69,79186.0,127.986,128.5812,127.664,128.5032,79186.0
2021-02-05 09:30:00,132.66,132.66,130.41,131.25,19291.0,129.4497,129.4497,127.2542,128.0738,19291.0
2021-02-05 10:00:00,131.24,131.54,130.13,130.89,22325.0,128.0641,128.3568,126.9809,127.7225,22325.0
2021-02-05 10:30:00,130.98,131.95,130.97,131.48,14937.0,127.8104,128.7569,127.8006,128.2983,14937.0
2021-02-05 11:00:00,131.43,131.54,130.99,130.99,6991.0,128.2495,128.3568,127.8201,127.8201,6991.0
2021-02-05 11:30:00,130.94,131.21,130.2,130.2,7136.0,127.7713,128.0348,127.0492,127.0492,7136.0
2021-02-05 12:00:00,130.16,130.49,129.88,130.18,6937.0,127.0102,127.3322,126.737,127.0297,6937.0
2021-02-05 12:30:00,130.13,130.42,129.89,130.12,8286.0,126.9809,127.2639,126.7467,126.9712,8286.0
2021-02-05 13:00:00,130.15,130.24,129.41,129.42,10479.0,127.0004,127.0883,126.2784,126.2881,10479.0
2021-02-05 13:30:00,129.42,130.05,129.34,129.97,9874.0,126.2881,126.9029,126.21,126.8248,9874.0
2021-02-05 14:00:00,129.84,130.13,129.72,130.13,10583.0,126.698,126.9809,126.5809,126.9809,10583.0
2021-02-05 14:30:00,130.12,130.54,130.08,130.54,8226.0,126.9712,127.381,126.9321,127.381,8226.0
2021-02-05 15:00:00,130.53,130.84,130.45,130.64,12509.0,127.3713,127.6738,127.2932,127.4786,12509.0
2021-02-05 15:30:00,130.65,130.92,130.47,130.65,45432.0,127.4883,127.7518,127.3127,127.4883,45432.0
2021-02-08 09:30:00,130.87,132.06,130.62,131.43,23506.0,127.703,128.8642,127.4591,128.2495,23506.0
2021-02-08 10:00:00,131.32,131.7,131.22,131.47,14161.0,128.1421,128.5129,128.0446,128.2885,14161.0
2021-02-08 10:30:00,131.52,131.59,130.82,130.97,14269.0,128.3373,128.4056,127.6542,127.8006,14269.0
2021-02-08 11:00:00,131.0,131.59,130.7,131.0,11467.0,127.8299,128.4056,127.5371,127.8299,11467.0
2021-02-08 11:30:00,130.99,131.35,130.83,130.99,14964.0,127.8201,128.1714,127.664,127.8201,14964.0
2021-02-08 12:00:00,131.02,131.22,130.75,131.14,10823.0,127.8494,128.0446,127.5859,127.9665,10823.0
2021-02-08 12:30:00,131.12,131.12,130.5,130.66,11050.0,127.947,127.947,127.342,127.4981,11050.0
2021-02-08 13:00:00,130.66,131.3,130.61,131.25,5471.0,127.4981,128.1226,127.4493,128.0738,5471.0
2021-02-08 13:30:00,131.22,131.4,130.91,131.11,5009.0,128.0446,128.2202,127.7421,127.9372,5009.0
2021-02-08 14:00:00,131.17,131.38,131.08,131.2,7640.0,127.9958,128.2007,127.9079,128.025,7640.0
2021-02-08 14:30:00,131.24,131.26,130.87,131.07,5069.0,128.0641,128.0836,127.703,127.8982,5069.0
2021-02-08 15:00:00,131.11,131.31,130.86,131.15,12670.0,127.9372,128.1324,127.6933,127.9762,12670.0
2021-02-08 15:30:00,131.21,131.59,131.02,131.45,65095.0,128.0348,128.4056,127.8494,128.269,65095.0
2021-02-09 09:30:00,132.24,132.41,131.29,131.34,14791.0,129.0399,129.2058,128.1129,128.1617,14791.0
2021-02-09 10:00:00,131.1,131.38,130.26,130.37,6461.0,127.9275,128.2007,127.1078,127.2151,6461.0
2021-02-09 10:30:00,130.28,130.37,129.05,129.18,10449.0,127.1273,127.2151,125.9271,126.0539,10449.0
2021-02-09 11:00:00,129.24,130.0,129.24,129.64,10383.0,126.1125,126.8541,126.1125,126.5028,10383.0
2021-02-09 11:30:00,129.76,129.76,129.2,129.3,6378.0,126.6199,126.6199,126.0734,126.171,6378.0
2021-02-09 12:00:00,129.4,129.7,129.34,129.52,4840.0,126.2686,126.5613,126.21,126.3857,4840.0
2021-02-09 12:30:00,129.5,129.8,129.43,129.55,7459.0,126.3662,126.6589,126.2979,126.415,7459.0
2021-02-09 13:00:00,129.51,129.61,129.02,129.36,8974.0,126.3759,126.4735,125.8978,126.2296,8974.0
2021-02-09 13:30:00,129.35,129.58,129.14,129.58,6949.0,126.2198,126.4442,126.0149,126.4442,6949.0
2021-02-09 14:00:00,129.55,129.77,129.42,129.6,14939.0,126.415,126.6296,126.2881,126.4638,14939.0
2021-02-09 14:30:00,129.62,131.32,129.62,130.9,215548.0,126.4833,128.1421,126.4833,127.7323,215548.0
2021-02-09 15:00:00,130.95,131.14,129.8,130.11,23306.0,127.7811,127.9665,126.6589,126.9614,23306.0
2021-02-09 15:30:00,130.17,130.52,130.12,130.5,30580.0,127.02,127.3615,126.9712,127.342,30580.0
2021-02-10 09:30:00,130.66,131.37,130.41,131.3,13501.0,127.4981,128.1909,127.2542,128.1226,13501.0
2021-02-10 10:00:00,131.27,131.5,130.87,131.0,12046.0,128.0933,128.3178,127.703,127.8299,12046.0
2021-02-10 10:30:00,130.82,130.84,129.81,130.84,21475.0,127.6542,127.6738,126.6687,127.6738,21475.0
2021-02-10 11:00:00,130.99,131.62,130.99,131.28,8727.0,127.8201,128.4349,127.8201,128.1031,8727.0
2021-02-10 11:30:00,131.23,131.61,131.23,131.44,7655.0,128.0543,128.4251,128.0543,128.2592,7655.0
2021-02-10 12:00:00,130.97,131.03,130.07,130.29,7329.0,127.8006,127.8592,126.9224,127.1371,7329.0
2021-02-10 12:30:00,130.21,130.69,130.16,130.51,4415.0,127.059,127.5274,127.0102,127.3517,4415.0
2021-02-10 13:00:00,130.4,130.63,130.35,130.63,2703.0,127.2444,127.4688,127.1956,127.4688,2703.0
2021-02-10 13:30:00,130.69,130.87,130.41,130.41,6563.0,127.5274,127.703,127.2542,127.2542,6563.0
2021-02-10 14:00:00,130.37,130.66,130.2,130.41,6723.0,127.2151,127.4981,127.0492,127.2542,6723.0
2021-02-10 14:30:00,130.46,130.8,130.46,130.8,5568.0,127.3029,127.6347,127.3029,127.6347,5568.0
2021-02-10 15:00:00,130.8,131.14,130.71,130.77,11577.0,127.6347,127.9665,127.5469,127.6054,11577.0
2021-02-10 15:30:00,130.83,130.93,130.38,130.55,28654.0,127.664,127.7616,127.2249,127.3908,28654.0
2021-02-11 09:30:00,130.88,131.95,129.89,130.73,7729.0,127.7128,128.7569,126.7467,127.5664,7729.0
2021-02-11 10:00:00,130.41,131.41,130.41,131.18,10415.0,127.2542,128.23,127.2542,128.0055,10415.0
2021-02-11 10:30:00,131.29,131.4,130.43,130.43,33822.0,128.1129,128.2202,127.2737,127.2737,33822.0
2021-02-11 11:00:00,130.54,131.25,130.48,131.12,49092.0,127.381,128.0738,127.3225,127.947,49092.0
2021-02-11 11:30:00,131.2,131.8,130.8,131.48,89993.0,128.025,128.6105,127.6347,128.2983,89993.0
2021-02-11 12:00:00,131.52,131.52,130.16,130.33,30005.0,128.3373,128.3373,127.0102,127.1761,30005.0
2021-02-11 12:30:00,130.41,130.98,130.27,130.84,4724.0,127.2542,127.8104,127.1175,127.6738,4724.0
2021-02-11 13:00:00,130.8,131.09,130.61,130.88,4682.0,127.6347,127.9177,127.4493,127.7128,4682.0
2021-02-11 13:30:00,130.94,131.14,130.88,131.04,6006.0,127.7713,127.9665,127.7128,127.8689,6006.0
2021-02-11 14:00:00,131.04,131.04,130.68,130.76,6890.0,127.8689,127.8689,127.5176,127.5957,6890.0
2021-02-11 14:30:00,130.77,130.77,130.47,130.69,14691.0,127.6054,127.6054,127.3127,127.5274,14691.0
2021-02-11 15:00:00,130.59,130.66,130.43,130.58,12849.0,127.4298,127.4981,127.2737,127.42,12849.0
2021-02-11 15:30:00,130.63,130.63,129.99,130.1,63274.0,127.4688,127.4688,126.8443,126.9517,63274.0
2021-02-12 09:30:00,129.54,130.49,128.95,129.07,7468.0,126.4052,127.3322,125.8295,125.9466,7468.0
2021-02-12 10:00:00,129.03,129.15,128.7,128.8,4829.0,125.9076,126.0246,125.5855,125.6831,4829.0
2021-02-12 10:30:00,128.63,129.18,128.43,128.75,8144.0,125.5172,126.0539,125.3221,125.6343,8144.0
2021-02-12 11:00:00,128.94,129.02,128.7,128.98,7202.0,125.8197,125.8978,125.5855,125.8588,7202.0
2021-02-12 11:30:00,128.86,129.11,128.83,129.1,3430.0,125.7417,125.9856,125.7124,125.9759,3430.0
2021-02-12 12:00:00,129.15,129.28,128.95,128.99,4667.0,126.0246,126.1515,125.8295,125.8685,4667.0
2021-02-12 12:30:00,129.07,129.48,129.07,129.34,5917.0,125.9466,126.3467,125.9466,126.21,5917.0
2021-02-12 13:00:00,129.38,129.44,128.95,128.95,5190.0,126.2491,126.3076,125.8295,125.8295,5190.0
2021-02-12 13:30:00,128.93,129.0,128.65,128.75,2205.0,125.81,125.8783,125.5367,125.6343,2205.0
2021-02-12 14:00:00,128.83,128.83,128.49,128.72,1920.0,125.7124,125.7124,125.3806,125.6051,1920.0
2021-02-12 14:30:00,128.79,129.14,128.71,128.89,5241.0,125.6734,126.0149,125.5953,125.7709,5241.0
2021-02-12 15:00:00,128.86,129.34,128.72,129.2,10424.0,125.7417,126.21,125.6051,126.0734,10424.0
2021-02-12 15:30:00,129.17,129.65,129.05,129.2,63955.0,126.0442,126.5125,125.9271,126.0734,63955.0
2021-02-16 09:30:00,129.61,129.74,128.35,128.64,21052.0,126.4735,126.6004,125.244,125.527,21052.0
2021-02-16 10:00:00,128.7,128.7,128.06,128.41,8979.0,125.5855,125.5855,124.961,125.3026,8979.0
2021-02-16 10:30:00,128.49,128.7,127.62,127.88,16669.0,125.3806,125.5855,124.5317,124.7854,16669.0
2021-02-16 11:00:00,128.0,128.29,127.71,128.05,6695.0,124.9025,125.1855,124.6195,124.9513,6695.0
2021-02-16 11:30:00,128.04,128.85,127.97,128.78,11699.0,124.9415,125.7319,124.8732,125.6636,11699.0
2021-02-16 12:00:00,128.72,128.96,128.52,128.92,17719.0,125.6051,125.8392,125.4099,125.8002,17719.0
2021-02-16 12:30:00,128.91,129.01,128.77,128.81,4632.0,125.7905,125.888,125.6538,125.6929,4632.0
2021-02-16 13:00:00,128.72,128.78,128.48,128.49,6470.0,125.6051,125.6636,125.3709,125.3806,6470.0
2021-02-16 13:30:00,128.41,128.58,127.6,128.55,11542.0,125.3026,125.4684,124.5122,125.4392,11542.0
2021-02-16 14:00:00,128.58,128.65,128.17,128.28,4881.0,125.4684,125.5367,125.0684,125.1757,4881.0
2021-02-16 14:30:00,128.28,128.52,128.04,128.52,7787.0,125.1757,125.4099,124.9415,125.4099,7787.0
2021-02-16 15:00:00,128.52,128.94,128.47,128.65,11299.0,125.4099,125.8197,125.3611,125.5367,11299.0
2021-02-16 15:30:00,128.66,128.75,128.08,128.22,57172.0,125.5465,125.6343,124.9805,125.1172,57172.0
2021-02-17 09:30:00,127.62,128.52,127.38,128.16,11588.0,124.5317,125.4099,124.2975,125.0586,11588.0
2021-02-17 10:00:00,128.03,129.02,128.03,128.42,14494.0,124.9318,125.8978,124.9318,125.3123,14494.0
2021-02-17 10:30:00,128.39,128.82,128.23,128.82,8268.0,125.283,125.7026,125.1269,125.7026,8268.0
2021-02-17 11:00:00,128.68,128.98,128.44,128.79,7067.0,125.566,125.8588,125.3318,125.6734,7067.0
2021-02-17 11:30:00,128.79,128.87,128.47,128.67,6085.0,125.6734,125.7514,125.3611,125.5563,6085.0
2021-02-17 12:00:00,128.71,128.73,128.36,128.69,6078.0,125.5953,125.6148,125.2538,125.5758,6078.0
2021-02-17 12:30:00,128.81,128.88,128.62,128.68,4567.0,125.6929,125.7612,125.5075,125.566,4567.0
2021-02-17 13:00:00,128.83,129.25,128.83,129.03,6563.0,125.7124,126.1222,125.7124,125.9076,6563.0
2021-02-17 13:30:00,128.9,129.29,128.78,129.23,7328.0,125.7807,126.1613,125.6636,126.1027,7328.0
2021-02-17 14:00:00,129.19,129.2,128.88,129.06,6834.0,126.0637,126.0734,125.7612,125.9368,6834.0
2021-02-17 14:30:00,129.06,129.12,128.89,128.99,8138.0,125.9368,125.9954,125.7709,125.8685,8138.0
2021-02-17 15:00:00,128.84,128.93,128.75,128.87,7100.0,125.7221,125.81,125.6343,125.7514,7100.0
2021-02-17 15:30:00,128.84,129.14,128.76,129.02,31891.0,125.7221,126.0149,125.6441,125.8978,31891.0
2021-02-18 09:30:00,128.26,128.76,127.4,128.73,24283.0,125.1562,125.6441,124.317,125.6148,24283.0
2021-02-18 10:00:00,128.29,128.29,127.31,127.5,10939.0,125.1855,125.1855,124.2292,124.4146,10939.0
2021-02-18 10:30:00,127.51,127.67,126.75,126.76,21865.0,124.4243,124.5805,123.6827,123.6925,21865.0
2021-02-18 11:00:00,126.7,127.32,126.61,127.1,9665.0,123.6339,124.2389,123.5461,124.0243,9665.0
2021-02-18 11:30:00,126.89,126.89,126.32,126.32,3907.0,123.8193,123.8193,123.2631,123.2631,3907.0
2021-02-18 12:00:00,126.27,126.67,126.27,126.58,7599.0,123.2143,123.6047,123.2143,123.5168,7599.0
2021-02-18 12:30:00,126.44,126.76,126.43,126.73,4890.0,123.3802,123.6925,123.3705,123.6632,4890.0
2021-02-18 13:00:00,126.66,126.91,126.37,126.82,3933.0,123.5949,123.8389,123.3119,123.751,3933.0
2021-02-18 13:30:00,126.84,127.16,126.69,126.97,14633.0,123.7705,124.0828,123.6242,123.8974,14633.0
2021-02-18 14:00:00,126.96,127.28,126.96,127.03,6713.0,123.8876,124.1999,123.8876,123.956,6713.0
2021-02-18 14:30:00,127.09,127.25,126.99,127.08,12616.0,124.0145,124.1706,123.9169,124.0047,12616.0
2021-02-18 15:00:00,127.08,127.08,126.39,126.64,18358.0,124.0047,124.0047,123.3314,123.5754,18358.0
2021-02-18 15:30:00,126.6,127.65,126.59,127.42,88262.0,123.5364,124.5609,123.5266,124.3365,88262.0
2021-02-19 09:30:00,127.55,128.2,126.75,127.78,25588.0,124.4634,125.0976,123.6827,124.6878,25588.0
2021-02-19 10:00:00,127.64,127.96,127.18,127.68,9945.0,124.5512,124.8634,124.1023,124.5902,9945.0
2021-02-19 10:30:00,127.5,127.74,127.34,127.66,18585.0,124.4146,124.6488,124.2584,124.5707,18585.0
2021-02-19 11:00:00,127.73,128.88,127.73,128.51,11277.0,124.639,125.7612,124.639,125.4001,11277.0
2021-02-19 11:30:00,128.49,128.94,128.48,128.74,9974.0,125.3806,125.8197,125.3709,125.6246,9974.0
2021-02-19 12:00:00,128.75,129.67,128.75,129.1,7884.0,125.6343,126.5321,125.6343,125.9759,7884.0
2021-02-19 12:30:00,129.12,129.71,129.02,129.41,14225.0,125.9954,126.5711,125.8978,126.2784,14225.0
2021-02-19 13:00:00,129.42,129.9,129.33,129.9,7372.0,126.2881,126.7565,126.2003,126.7565,7372.0
2021-02-19 13:30:00,129.82,129.84,129.55,129.83,9647.0,126.6784,126.698,126.415,126.6882,9647.0
2021-02-19 14:00:00,129.89,129.89,129.21,129.22,13679.0,126.7467,126.7467,126.0832,126.093,13679.0
2021-02-19 14:30:00,129.32,129.8,129.32,129.72,18062.0,126.1905,126.6589,126.1905,126.5809,18062.0
2021-02-19 15:00:00,129.71,129.83,129.48,129.61,11704.0,126.5711,126.6882,126.3467,126.4735,11704.0
2021-02-19 15:30:00,129.65,129.96,129.45,129.62,50552.0,126.5125,126.815,126.3174,126.4833,50552.0
2021-02-22 09:30:00,128.36,128.81,127.55,128.66,44143.0,125.2538,125.6929,124.4634,125.5465,44143.0
2021-02-22 10:00:00,128.69,129.22,128.32,129.22,91280.0,125.5758,126.093,125.2147,126.093,91280.0
2021-02-22 10:30:00,129.28,129.96,129.12,129.78,41046.0,126.1515,126.815,125.9954,126.6394,41046.0
2021-02-22 11:00:00,129.71,129.8,128.84,129.55,34009.0,126.5711,126.6589,125.7221,126.415,34009.0
2021-02-22 11:30:00,129.63,130.48,129.63,130.4,16704.0,126.493,127.3225,126.493,127.2444,16704.0
2021-02-22 12:00:00,130.41,130.77,130.2,130.77,17392.0,127.2542,127.6054,127.0492,127.6054,17392.0
2021-02-22 12:30:00,130.8,131.16,130.56,130.91,18845.0,127.6347,127.986,127.4005,127.7421,18845.0
2021-02-22 13:00:00,130.91,130.98,130.49,130.81,10721.0,127.7421,127.8104,127.3322,127.6445,10721.0
2021-02-22 13:30:00,130.86,131.36,129.97,131.17,35638.0,127.6933,128.1812,126.8248,127.9958,35638.0
2021-02-22 14:00:00,131.24,131.68,131.17,131.64,26568.0,128.0641,128.4934,127.9958,128.4544,26568.0
2021-02-22 14:30:00,131.67,132.0,131.48,131.63,18933.0,128.4837,128.8057,128.2983,128.4446,18933.0
2021-02-22 15:00:00,131.65,132.35,131.3,131.97,40219.0,128.4641,129.1472,128.1226,128.7764,40219.0
2021-02-22 15:30:00,131.93,132.61,131.73,131.78,114725.0,128.7374,129.4009,128.5422,128.591,114725.0
2021-02-23 09:30:00,133.0,136.41,131.99,133.89,49737.0,129.7815,133.109,128.7959,130.6499,49737.0
2021-02-23 10:00:00,133.88,134.18,131.49,131.59,48019.0,130.6402,130.9329,128.308,128.4056,48019.0
2021-02-23 10:30:00,131.59,133.22,131.37,132.69,19856.0,128.4056,129.9962,128.1909,129.479,19856.0
2021-02-23 11:00:00,132.68,134.08,132.57,134.06,36901.0,129.4692,130.8353,129.3619,130.8158,36901.0
2021-02-23 11:30:00,134.11,134.11,133.33,133.84,13035.0,130.8646,130.8646,130.1035,130.6012,13035.0
2021-02-23 12:00:00,133.75,134.25,133.74,134.11,16306.0,130.5133,131.0012,130.5036,130.8646,16306.0
2021-02-23 12:30:00,134.16,134.19,133.31,133.32,17814.0,130.9134,130.9427,130.084,130.0937,17814.0
2021-02-23 13:00:00,133.34,134.17,133.34,133.9,10945.0,130.1133,130.9232,130.1133,130.6597,10945.0
2021-02-23 13:30:00,133.93,134.25,133.43,134.25,25181.0,130.689,131.0012,130.2011,131.0012,25181.0
2021-02-23 14:00:00,134.24,134.6,134.21,134.6,23504.0,130.9915,131.3428,130.9622,131.3428,23504.0
2021-02-23 14:30:00,134.55,134.65,134.09,134.47,24591.0,131.294,131.3916,130.8451,131.2159,24591.0
2021-02-23 15:00:00,134.37,134.53,134.16,134.38,32656.0,131.1183,131.2745,130.9134,131.1281,32656.0
2021-02-23 15:30:00,134.39,134.39,133.48,133.79,127501.0,131.1378,131.1378,130.2499,130.5524,127501.0
2021-02-24 09:30:00,133.9,136.79,133.9,136.77,35028.0,130.6597,133.4798,130.6597,133.4602,35028.0
2021-02-24 10:00:00,136.76,137.39,136.45,136.87,35977.0,133.4505,134.0652,133.148,133.5578,35977.0
2021-02-24 10:30:00,136.88,138.18,136.88,137.86,37033.0,133.5676,134.8361,133.5676,134.5239,37033.0
2021-02-24 11:00:00,138.1,138.13,137.48,138.0,32534.0,134.7581,134.7873,134.1531,134.6605,32534.0
2021-02-24 11:30:00,137.99,138.28,137.61,137.75,36599.0,134.6507,134.9337,134.2799,134.4165,36599.0
2021-02-24 12:00:00,137.79,137.97,137.45,137.91,21375.0,134.4556,134.6312,134.1238,134.5727,21375.0
2021-02-24 12:30:00,137.91,137.97,137.49,137.53,16935.0,134.5727,134.6312,134.1628,134.2019,16935.0
2021-02-24 13:00:00,137.53,137.86,137.21,137.75,17696.0,134.2019,134.5239,133.8896,134.4165,17696.0
2021-02-24 13:30:00,137.75,138.81,137.75,138.81,49309.0,134.4165,135.4509,134.4165,135.4509,49309.0
2021-02-24 14:00:00,138.8,138.84,137.29,137.47,35299.0,135.4411,135.4802,133.9677,134.1433,35299.0
2021-02-24 14:30:00,137.44,137.8,137.4,137.66,14172.0,134.114,134.4653,134.075,134.3287,14172.0
2021-02-24 15:00:00,137.61,138.3,137.56,138.28,23980.0,134.2799,134.9532,134.2311,134.9337,23980.0
2021-02-24 15:30:00,138.24,138.63,137.72,137.91,125290.0,134.8947,135.2752,134.3873,134.5727,125290.0
2021-02-25 09:30:00,138.01,138.5,137.0,137.0,39742.0,134.6702,135.1484,133.6847,133.6847,39742.0
2021-02-25 10:00:00,136.91,137.57,136.08,136.5,42449.0,133.5969,134.2409,132.7869,133.1968,42449.0
2021-02-25 10:30:00,136.58,137.21,136.35,137.09,54922.0,133.2748,133.8896,133.0504,133.7725,54922.0
2021-02-25 11:00:00,137.09,137.34,136.59,137.25,50342.0,133.7725,134.0165,133.2846,133.9286,50342.0
2021-02-25 11:30:00,137.18,137.32,135.45,135.91,32805.0,133.8603,133.9969,132.1722,132.6211,32805.0
2021-02-25 12:00:00,135.95,136.22,135.73,135.83,29655.0,132.6601,132.9236,132.4454,132.543,29655.0
2021-02-25 12:30:00,135.76,135.83,134.57,135.01,29380.0,132.4747,132.543,131.3135,131.7428,29380.0
2021-02-25 13:00:00,135.16,135.65,134.61,135.65,21091.0,131.8892,132.3674,131.3525,132.3674,21091.0
2021-02-25 13:30:00,135.66,136.1,135.57,135.97,33197.0,132.3771,132.8065,132.2893,132.6796,33197.0
2021-02-25 14:00:00,135.96,136.24,135.63,136.18,15180.0,132.6698,132.9431,132.3478,132.8845,15180.0
2021-02-25 14:30:00,136.1,136.28,135.43,135.64,20485.0,132.8065,132.9821,132.1527,132.3576,20485.0
2021-02-25 15:00:00,135.6,135.85,134.6,134.64,22887.0,132.3186,132.5625,131.3428,131.3818,22887.0
2021-02-25 15:30:00,134.61,135.26,134.01,135.1,72178.0,131.3525,131.9868,130.767,131.8307,72178.0
2021-02-26 09:30:00,133.14,133.98,126.94,129.83,83097.0,129.9181,130.7378,123.8681,126.6882,83097.0
2021-02-26 10:00:00,129.66,130.73,129.08,129.23,27931.0,126.5223,127.5664,125.9563,126.1027,27931.0
2021-02-26 10:30:00,129.14,129.23,127.08,127.47,69514.0,126.0149,126.1027,124.0047,124.3853,69514.0
2021-02-26 11:00:00,127.19,129.85,127.13,128.18,35385.0,124.1121,126.7077,124.0535,125.0781,35385.0
2021-02-26 11:30:00,128.07,129.34,128.07,128.97,14082.0,124.9708,126.21,124.9708,125.849,14082.0
2021-02-26 12:00:00,128.97,130.1,128.12,129.91,27396.0,125.849,126.9517,125.0196,126.7663,27396.0
2021-02-26 12:30:00,130.02,130.02,128.67,129.66,30706.0,126.8736,126.8736,125.5563,126.5223,30706.0
2021-02-26 13:00:00,129.66,129.87,128.37,128.9,21007.0,126.5223,126.7272,125.2635,125.7807,21007.0
2021-02-26 13:30:00,128.9,128.9,127.45,127.45,35651.0,125.7807,125.7807,124.3658,124.3658,35651.0
2021-02-26 14:00:00,127.45,127.78,126.43,126.68,29911.0,124.3658,124.6878,123.3705,123.6144,29911.0
2021-02-26 14:30:00,126.68,127.64,126.52,127.64,17966.0,123.6144,124.5512,123.4583,124.5512,17966.0
2021-02-26 15:00:00,127.64,127.94,126.92,126.96,59089.0,124.5512,124.8439,123.8486,123.8876,59089.0
2021-02-26 15:30:00,127.0,127.0,125.31,125.32,175564.0,123.9267,123.9267,122.2776,122.2873,175564.0
2021-03-01 09:30:00,125.94,127.62,125.94,127.3,58468.0,122.8923,124.5317,122.8923,124.2194,58468.0
2021-03-01 10:00:00,127.52,127.83,126.6,127.41,38926.0,124.4341,124.7366,123.5364,124.3268,38926.0
2021-03-01 10:30:00,127.5,128.02,126.94,127.19,40505.0,124.4146,124.922,123.8681,124.1121,40505.0
2021-03-01 11:00:00,127.26,127.95,126.89,127.27,101810.0,124.1804,124.8537,123.8193,124.1901,101810.0
2021-03-01 11:30:00,127.26,127.92,127.15,127.91,38703.0,124.1804,124.8244,124.073,124.8147,38703.0
2021-03-01 12:00:00,127.91,129.2,127.91,129.09,22635.0,124.8147,126.0734,124.8147,125.9661,22635.0
2021-03-01 12:30:00,129.11,129.32,128.38,128.38,13441.0,125.9856,126.1905,125.2733,125.2733,13441.0
2021-03-01 13:00:00,128.33,129.05,128.32,128.93,15297.0,125.2245,125.9271,125.2147,125.81,15297.0
2021-03-01 13:30:00,128.95,130.51,128.95,130.37,54849.0,125.8295,127.3517,125.8295,127.2151,54849.0
2021-03-01 14:00:00,130.23,130.86,129.98,130.06,18032.0,127.0785,127.6933,126.8346,126.9126,18032.0
2021-03-01 14:30:00,130.08,130.66,130.04,130.04,17134.0,126.9321,127.4981,126.8931,126.8931,17134.0
2021-03-01 15:00:00,130.03,130.03,128.36,128.65,32415.0,126.8834,126.8834,125.2538,125.5367,32415.0
2021-03-01 15:30:00,128.66,128.75,127.72,127.95,146466.0,125.5465,125.6343,124.6293,124.8537,146466.0
2021-03-02 09:30:00,127.39,129.29,127.01,129.23,22421.0,124.3072,126.1613,123.9364,126.1027,22421.0
2021-03-02 10:00:00,128.84,128.88,128.06,128.06,21388.0,125.7221,125.7612,124.961,124.961,21388.0
2021-03-02 10:30:00,128.03,128.83,127.59,128.16,25685.0,124.9318,125.7124,124.5024,125.0586,25685.0
2021-03-02 11:00:00,128.2,129.01,127.84,128.92,30338.0,125.0976,125.888,124.7463,125.8002,30338.0
2021-03-02 11:30:00,128.79,129.26,128.42,129.09,15749.0,125.6734,126.132,125.3123,125.9661,15749.0
2021-03-02 12:00:00,129.07,130.51,129.05,129.4,20820.0,125.9466,127.3517,125.9271,126.2686,20820.0
2021-03-02 12:30:00,129.4,129.82,129.37,129.49,12875.0,126.2686,126.6784,126.2393,126.3564,12875.0
2021-03-02 13:00:00,129.61,129.96,129.38,129.55,10094.0,126.4735,126.815,126.2491,126.415,10094.0
2021-03-02 13:30:00,129.56,129.86,129.44,129.63,12240.0,126.4247,126.7175,126.3076,126.493,12240.0
2021-03-02 14:00:00,129.71,129.71,129.08,129.19,14108.0,126.5711,126.5711,125.9563,126.0637,14108.0
2021-03-02 14:30:00,129.25,129.47,129.11,129.25,16445.0,126.1222,126.3369,125.9856,126.1222,16445.0
2021-03-02 15:00:00,129.29,129.94,129.28,129.71,19037.0,126.1613,126.7955,126.1515,126.5711,19037.0
2021-03-02 15:30:00,129.71,129.98,129.17,129.35,95998.0,126.5711,126.8346,126.0442,126.2198,95998.0
2021-03-03 09:30:00,128.21,129.15,127.06,128.05,17989.0,125.1074,126.0246,123.9852,124.9513,17989.0
2021-03-03 10:00:00,128.02,128.02,126.15,126.9,17840.0,124.922,124.922,123.0972,123.8291,17840.0
2021-03-03 10:30:00,126.54,126.82,126.1,126.46,13075.0,123.4778,123.751,123.0485,123.3997,13075.0
2021-03-03 11:00:00,126.44,126.5,125.83,126.24,27431.0,123.3802,123.4388,122.785,123.1851,27431.0
2021-03-03 11:30:00,126.18,126.68,126.17,126.53,11874.0,123.1265,123.6144,123.1168,123.4681,11874.0
2021-03-03 12:00:00,126.55,126.96,126.42,126.9,5187.0,123.4876,123.8876,123.3607,123.8291,5187.0
2021-03-03 12:30:00,127.02,128.47,127.02,128.47,19993.0,123.9462,125.3611,123.9462,125.3611,19993.0
2021-03-03 13:00:00,128.43,128.99,128.35,128.69,8905.0,125.3221,125.8685,125.244,125.5758,8905.0
2021-03-03 13:30:00,128.6,128.92,128.19,128.66,9398.0,125.488,125.8002,125.0879,125.5465,9398.0
2021-03-03 14:00:00,128.64,128.98,128.29,128.97,10762.0,125.527,125.8588,125.1855,125.849,10762.0
2021-03-03 14:30:00,129.1,129.1,128.24,128.31,33663.0,125.9759,125.9759,125.1367,125.205,33663.0
2021-03-03 15:00:00,128.3,128.71,127.91,127.95,62562.0,125.1952,125.5953,124.8147,124.8537,62562.0
2021-03-03 15:30:00,127.98,127.98,126.67,126.8,113840.0,124.883,124.883,123.6047,123.7315,113840.0
2021-03-04 09:30:00,126.6,127.59,125.0,127.59,36891.0,123.5364,124.5024,121.9751,124.5024,36891.0
2021-03-04 10:00:00,127.42,127.42,126.06,126.52,30767.0,124.3365,124.3365,123.0094,123.4583,30767.0
2021-03-04 10:30:00,126.25,126.93,125.68,126.78,61010.0,123.1948,123.8584,122.6386,123.712,61010.0
2021-03-04 11:00:00,126.78,128.64,126.77,128.57,48729.0,123.712,125.527,123.7022,125.4587,48729.0
2021-03-04 11:30:00,128.6,129.52,128.55,129.47,13609.0,125.488,126.3857,125.4392,126.3369,13609.0
2021-03-04 12:00:00,129.64,129.86,128.45,128.85,18751.0,126.5028,126.7175,125.3416,125.7319,18751.0
2021-03-04 12:30:00,128.88,129.5,127.57,127.84,24713.0,125.7612,126.3662,124.4829,124.7463,24713.0
2021-03-04 13:00:00,127.73,128.18,126.6,127.18,19850.0,124.639,125.0781,123.5364,124.1023,19850.0
2021-03-04 13:30:00,127.22,127.64,125.87,126.2,20268.0,124.1414,124.5512,122.824,123.146,20268.0
2021-03-04 14:00:00,125.86,127.0,125.76,126.92,14610.0,122.8143,123.9267,122.7167,123.8486,14610.0
2021-03-04 14:30:00,126.85,127.93,126.28,127.91,14339.0,123.7803,124.8342,123.2241,124.8147,14339.0
2021-03-04 15:00:00,127.93,127.99,126.13,126.84,18890.0,124.8342,124.8927,123.0777,123.7705,18890.0
2021-03-04 15:30:00,126.77,127.24,126.68,127.1,47673.0,123.7022,124.1609,123.6144,124.0243,47673.0
2021-03-05 09:30:00,128.36,128.54,126.87,127.95,26960.0,125.2538,125.4294,123.7998,124.8537,26960.0
2021-03-05 10:00:00,128.14,128.91,128.02,128.54,14165.0,125.0391,125.7905,124.922,125.4294,14165.0
2021-03-05 10:30:00,128.5,128.85,127.2,127.49,31082.0,125.3904,125.7319,124.1218,124.4048,31082.0
2021-03-05 11:00:00,127.48,127.72,127.11,127.55,21973.0,124.3951,124.6293,124.034,124.4634,21973.0
2021-03-05 11:30:00,127.44,128.75,127.08,128.75,23507.0,124.356,125.6343,124.0047,125.6343,23507.0
2021-03-05 12:00:00,128.67,130.03,128.65,130.01,60026.0,125.5563,126.8834,125.5367,126.8638,60026.0
2021-03-05 12:30:00,129.97,130.49,129.62,130.32,18021.0,126.8248,127.3322,126.4833,127.1663,18021.0
2021-03-05 13:00:00,130.37,130.95,129.93,130.56,26361.0,127.2151,127.7811,126.7858,127.4005,26361.0
2021-03-05 13:30:00,130.61,131.11,130.48,130.62,14190.0,127.4493,127.9372,127.3225,127.4591,14190.0
2021-03-05 14:00:00,130.72,131.09,130.37,131.0,13922.0,127.5567,127.9177,127.2151,127.8299,13922.0
2021-03-05 14:30:00,131.07,131.31,130.76,130.89,16715.0,127.8982,128.1324,127.5957,127.7225,16715.0
2021-03-05 15:00:00,130.88,131.63,130.87,131.61,23803.0,127.7128,128.4446,127.703,128.4251,23803.0
2021-03-05 15:30:00,131.51,132.19,131.28,131.33,70893.0,128.3275,128.9911,128.1031,128.1519,70893.0
2021-03-08 09:30:00,132.45,134.29,132.39,133.96,43805.0,129.2448,131.0403,129.1862,130.7182,43805.0
2021-03-08 10:00:00,134.12,135.21,133.66,134.18,24198.0,130.8744,131.938,130.4255,130.9329,24198.0
2021-03-08 10:30:00,134.25,134.83,133.77,133.96,14252.0,131.0012,131.5672,130.5328,130.7182,14252.0
2021-03-08 11:00:00,134.1,134.36,133.75,134.24,8312.0,130.8549,131.1086,130.5133,130.9915,8312.0
2021-03-08 11:30:00,134.22,134.22,133.69,133.89,9529.0,130.972,130.972,130.4548,130.6499,9529.0
2021-03-08 12:00:00,133.8,134.61,133.8,134.55,8194.0,130.5621,131.3525,130.5621,131.294,8194.0
2021-03-08 12:30:00,134.66,134.82,134.0,134.39,9818.0,131.4013,131.5574,130.7573,131.1378,9818.0
2021-03-08 13:00:00,134.5,134.83,134.42,134.69,9343.0,131.2452,131.5672,131.1671,131.4306,9343.0
2021-03-08 13:30:00,134.61,134.61,133.81,134.14,24593.0,131.3525,131.3525,130.5719,130.8939,24593.0
2021-03-08 14:00:00,134.27,135.21,134.11,135.21,6909.0,131.0207,131.938,130.8646,131.938,6909.0
2021-03-08 14:30:00,135.17,135.31,134.75,135.05,6860.0,131.899,132.0356,131.4891,131.7819,6860.0
2021-03-08 15:00:00,135.08,135.08,134.36,134.87,14826.0,131.8111,131.8111,131.1086,131.6062,14826.0
2021-03-08 15:30:00,134.87,135.49,134.54,134.58,50473.0,131.6062,132.2112,131.2842,131.3232,50473.0
2021-03-09 09:30:00,135.63,136.48,134.28,135.82,19424.0,132.3478,133.1773,131.0305,132.5332,19424.0
2021-03-09 10:00:00,135.94,136.7,135.93,136.15,8492.0,132.6503,133.3919,132.6406,132.8553,8492.0
2021-03-09 10:30:00,136.02,136.38,135.77,136.01,53665.0,132.7284,133.0797,132.4844,132.7186,53665.0
2021-03-09 11:00:00,135.99,136.37,134.27,134.27,20610.0,132.6991,133.0699,131.0207,131.0207,20610.0
2021-03-09 11:30:00,134.21,134.31,133.5,133.6,24588.0,130.9622,131.0598,130.2694,130.367,24588.0
2021-03-09 12:00:00,133.61,134.11,133.61,133.97,14138.0,130.3767,130.8646,130.3767,130.728,14138.0
2021-03-09 12:30:00,133.87,134.07,133.0,133.0,12935.0,130.6304,130.8256,129.7815,129.7815,12935.0
2021-03-09 13:00:00,133.01,133.28,132.52,132.52,14444.0,129.7912,130.0547,129.3131,129.3131,14444.0
2021-03-09 13:30:00,132.61,132.8,132.14,132.32,38221.0,129.4009,129.5863,128.9423,129.1179,38221.0
2021-03-09 14:00:00,132.31,132.6,132.02,132.06,16479.0,129.1082,129.3912,128.8252,128.8642,16479.0
2021-03-09 14:30:00,132.19,132.45,131.7,131.7,16589.0,128.9911,129.2448,128.5129,128.5129,16589.0
2021-03-09 15:00:00,131.67,131.97,131.41,131.66,18435.0,128.4837,128.7764,128.23,128.4739,18435.0
2021-03-09 15:30:00,131.6,131.75,130.97,131.39,66100.0,128.4154,128.5617,127.8006,128.2104,66100.0
2021-03-10 09:30:00,131.81,132.8,131.06,132.62,21701.0,128.6203,129.5863,127.8884,129.4107,21701.0
2021-03-10 10:00:00,132.65,133.26,132.36,133.07,17168.0,129.4399,130.0352,129.157,129.8498,17168.0
2021-03-10 10:30:00,133.07,133.73,132.77,133.65,9889.0,129.8498,130.4938,129.557,130.4158,9889.0
2021-03-10 11:00:00,133.77,133.98,132.64,132.76,15437.0,130.5328,130.7378,129.4302,129.5473,15437.0
2021-03-10 11:30:00,132.76,133.37,132.76,133.02,13685.0,129.5473,130.1425,129.5473,129.801,13685.0
2021-03-10 12:00:00,133.17,133.57,133.17,133.41,12137.0,129.9474,130.3377,129.9474,130.1816,12137.0
2021-03-10 12:30:00,133.47,134.03,133.47,133.72,13699.0,130.2401,130.7866,130.2401,130.4841,13699.0
2021-03-10 13:00:00,133.77,134.69,133.74,134.4,8025.0,130.5328,131.4306,130.5036,131.1476,8025.0
2021-03-10 13:30:00,134.37,134.56,133.74,133.74,10946.0,131.1183,131.3037,130.5036,130.5036,10946.0
2021-03-10 14:00:00,133.56,133.79,133.25,133.25,9309.0,130.3279,130.5524,130.0254,130.0254,9309.0
2021-03-10 14:30:00,133.28,134.08,133.25,133.95,17465.0,130.0547,130.8353,130.0254,130.7085,17465.0
2021-03-10 15:00:00,133.82,133.84,132.79,133.25,131669.0,130.5816,130.6012,129.5766,130.0254,131669.0
2021-03-10 15:30:00,133.21,134.09,133.07,133.59,53420.0,129.9864,130.8451,129.8498,130.3572,53420.0
2021-03-11 09:30:00,132.93,135.19,132.88,134.98,20913.0,129.7132,131.9185,129.6644,131.7136,20913.0
2021-03-11 10:00:00,134.93,135.06,134.09,135.05,21867.0,131.6648,131.7916,130.8451,131.7819,21867.0
2021-03-11 10:30:00,134.99,134.99,134.31,134.72,10088.0,131.7233,131.7233,131.0598,131.4599,10088.0
2021-03-11 11:00:00,134.66,135.56,134.65,134.95,13609.0,131.4013,132.2795,131.3916,131.6843,13609.0
2021-03-11 11:30:00,134.9,134.99,134.43,134.43,10254.0,131.6355,131.7233,131.1769,131.1769,10254.0
2021-03-11 12:00:00,134.53,134.62,133.78,133.83,27571.0,131.2745,131.3623,130.5426,130.5914,27571.0
2021-03-11 12:30:00,133.76,134.29,133.66,133.9,8300.0,130.5231,131.0403,130.4255,130.6597,8300.0
2021-03-11 13:00:00,133.92,133.96,133.42,133.42,9812.0,130.6792,130.7182,130.1913,130.1913,9812.0
2021-03-11 13:30:00,133.41,133.63,133.33,133.43,14847.0,130.1816,130.3962,130.1035,130.2011,14847.0
2021-03-11 14:00:00,133.42,133.66,133.3,133.5,10489.0,130.1913,130.4255,130.0742,130.2694,10489.0
2021-03-11 14:30:00,133.5,133.5,133.09,133.25,14343.0,130.2694,130.2694,129.8693,130.0254,14343.0
2021-03-11 15:00:00,133.25,133.44,133.03,133.22,24721.0,130.0254,130.2108,129.8108,129.9962,24721.0
2021-03-11 15:30:00,133.18,133.55,132.79,133.02,71747.0,129.9571,130.3182,129.5766,129.801,71747.0
2021-03-12 09:30:00,134.28,134.71,133.41,134.46,12159.0,131.221,131.6412,130.3709,131.3969,12159.0
2021-03-12 10:00:00,134.72,135.78,134.4,135.69,19998.0,131.651,132.6869,131.3383,132.5989,19998.0
2021-03-12 10:30:00,135.68,136.85,135.09,136.62,19734.0,132.5891,133.7325,132.0126,133.5077,19734.0
2021-03-12 11:00:00,136.55,136.79,136.04,136.31,24306.0,133.4393,133.6739,132.9409,133.2048,24306.0
2021-03-12 11:30:00,136.13,136.13,135.45,135.57,13248.0,133.0289,133.0289,132.3644,132.4817,13248.0
2021-03-12 12:00:00,135.43,136.01,135.42,136.0,9174.0,132.3448,132.9116,132.3351,132.9019,9174.0
2021-03-12 12:30:00,136.0,136.0,135.64,135.75,7678.0,132.9019,132.9019,132.5501,132.6576,7678.0
2021-03-12 13:00:00,135.67,136.6,135.6,136.21,9975.0,132.5794,133.4882,132.511,133.1071,9975.0
2021-03-12 13:30:00,136.21,136.63,135.9,136.63,21612.0,133.1071,133.5175,132.8041,133.5175,21612.0
2021-03-12 14:00:00,136.63,137.0,136.35,136.97,12778.0,133.5175,133.8791,133.2439,133.8498,12778.0
2021-03-12 14:30:00,137.0,137.14,136.59,137.14,15411.0,133.8791,134.0159,133.4784,134.0159,15411.0
2021-03-12 15:00:00,137.08,137.28,136.53,137.06,10832.0,133.9573,134.1527,133.4198,133.9377,10832.0
2021-03-12 15:30:00,136.89,137.63,136.71,137.62,58172.0,133.7716,134.4947,133.5957,134.485,58172.0
2021-03-15 09:30:00,137.24,139.06,137.24,138.38,24117.0,134.1136,135.8921,134.1136,135.2276,24117.0
2021-03-15 10:00:00,138.37,139.54,137.91,139.27,11977.0,135.2179,136.3612,134.7683,136.0974,11977.0
2021-03-15 10:30:00,139.06,139.33,138.24,138.75,13797.0,135.8921,136.156,135.0908,135.5892,13797.0
2021-03-15 11:00:00,138.78,138.8,138.15,138.32,6415.0,135.6185,135.6381,135.0029,135.169,6415.0
2021-03-15 11:30:00,138.21,138.25,137.72,138.06,9319.0,135.0615,135.1006,134.5827,134.9149,9319.0
2021-03-15 12:00:00,138.05,138.83,138.05,138.83,7037.0,134.9052,135.6674,134.9052,135.6674,7037.0
2021-03-15 12:30:00,138.82,139.51,138.78,139.41,6665.0,135.6576,136.3319,135.6185,136.2342,6665.0
2021-03-15 13:00:00,139.41,139.68,139.25,139.57,5937.0,136.2342,136.498,136.0778,136.3905,5937.0
2021-03-15 13:30:00,139.58,139.83,139.5,139.74,13077.0,136.4003,136.6446,136.3221,136.5567,13077.0
2021-03-15 14:00:00,139.69,139.7,138.96,139.11,12292.0,136.5078,136.5176,135.7944,135.941,12292.0
2021-03-15 14:30:00,139.19,139.34,139.05,139.34,10573.0,136.0192,136.1658,135.8824,136.1658,10573.0
2021-03-15 15:00:00,139.35,139.55,138.92,139.55,15905.0,136.1755,136.371,135.7553,136.371,15905.0
2021-03-15 15:30:00,139.61,140.15,139.07,140.13,91056.0,136.4296,136.9573,135.9019,136.9378,91056.0
2021-03-16 09:30:00,139.14,139.33,137.78,138.21,17840.0,135.9703,136.156,134.6413,135.0615,17840.0
2021-03-16 10:00:00,137.83,137.99,136.34,136.45,10511.0,134.6902,134.8465,133.2341,133.3416,10511.0
2021-03-16 10:30:00,136.42,137.39,136.41,136.69,17539.0,133.3123,134.2602,133.3025,133.5761,17539.0
2021-03-16 11:00:00,136.75,137.05,136.22,136.44,18443.0,133.6348,133.9279,133.1168,133.3318,18443.0
2021-03-16 11:30:00,136.36,136.96,136.17,136.8,9499.0,133.2537,133.84,133.068,133.6836,9499.0
2021-03-16 12:00:00,136.94,137.58,136.79,137.15,16446.0,133.8204,134.4459,133.6739,134.0257,16446.0
2021-03-16 12:30:00,137.07,137.27,136.67,136.69,6388.0,133.9475,134.1429,133.5566,133.5761,6388.0
2021-03-16 13:00:00,136.81,137.1,136.65,136.96,10033.0,133.6934,133.9768,133.537,133.84,10033.0
2021-03-16 13:30:00,136.89,137.04,136.58,136.95,9072.0,133.7716,133.9182,133.4686,133.8302,9072.0
2021-03-16 14:00:00,136.96,137.19,136.61,137.18,13787.0,133.84,134.0647,133.498,134.055,13787.0
2021-03-16 14:30:00,137.19,137.26,136.57,136.96,20144.0,134.0647,134.1332,133.4589,133.84,20144.0
2021-03-16 15:00:00,136.8,137.04,136.56,136.66,19894.0,133.6836,133.9182,133.4491,133.5468,19894.0
2021-03-16 15:30:00,136.69,136.95,136.27,136.61,56948.0,133.5761,133.8302,133.1657,133.498,56948.0
2021-03-17 09:30:00,137.66,138.01,136.86,137.23,16735.0,134.524,134.8661,133.7423,134.1038,16735.0
2021-03-17 10:00:00,137.32,137.32,136.44,137.08,5270.0,134.1918,134.1918,133.3318,133.9573,5270.0
2021-03-17 10:30:00,137.08,137.31,135.96,136.53,6450.0,133.9573,134.182,132.8628,133.4198,6450.0
2021-03-17 11:00:00,136.59,138.0,136.59,137.97,4223.0,133.4784,134.8563,133.4784,134.827,4223.0
2021-03-17 11:30:00,137.91,138.56,137.91,138.52,5870.0,134.7683,135.4035,134.7683,135.3645,5870.0
2021-03-17 12:00:00,138.61,138.71,137.91,138.21,7846.0,135.4524,135.5501,134.7683,135.0615,7846.0
2021-03-17 12:30:00,138.17,138.53,138.14,138.44,3822.0,135.0224,135.3742,134.9931,135.2863,3822.0
2021-03-17 13:00:00,138.5,138.81,138.38,138.7,5045.0,135.3449,135.6478,135.2276,135.5403,5045.0
2021-03-17 13:30:00,138.71,138.76,138.42,138.56,5037.0,135.5501,135.599,135.2667,135.4035,5037.0
2021-03-17 14:00:00,138.6,139.64,138.6,138.82,8756.0,135.4426,136.4589,135.4426,135.6576,8756.0
2021-03-17 14:30:00,138.84,139.14,138.5,138.92,10653.0,135.6772,135.9703,135.3449,135.7553,10653.0
2021-03-17 15:00:00,138.94,139.1,138.61,138.86,87884.0,135.7749,135.9312,135.4524,135.6967,87884.0
2021-03-17 15:30:00,138.85,139.23,138.58,138.81,38221.0,135.6869,136.0583,135.4231,135.6478,38221.0
2021-03-18 09:30:00,138.0,139.89,138.0,138.82,32825.0,134.8563,136.7032,134.8563,135.6576,32825.0
2021-03-18 10:00:00,139.0,140.13,138.69,139.75,20839.0,135.8335,136.9378,135.5306,136.5664,20839.0
2021-03-18 10:30:00,139.72,140.32,139.45,140.17,19134.0,136.5371,137.1234,136.2733,136.9769,19134.0
2021-03-18 11:00:00,140.27,141.3,140.19,141.16,12158.0,137.0746,138.0811,136.9964,137.9443,12158.0
2021-03-18 11:30:00,141.18,141.55,140.99,141.12,11182.0,137.9639,138.3254,137.7782,137.9052,11182.0
2021-03-18 12:00:00,141.25,141.73,140.93,141.57,15085.0,138.0323,138.5013,137.7195,138.345,15085.0
2021-03-18 12:30:00,141.65,141.7,140.87,140.96,8214.0,138.4231,138.472,137.6609,137.7489,8214.0
2021-03-18 13:00:00,141.0,141.16,140.79,140.96,6688.0,137.788,137.9443,137.5827,137.7489,6688.0
2021-03-18 13:30:00,140.96,141.75,140.88,141.38,10231.0,137.7489,138.5209,137.6707,138.1593,10231.0
2021-03-18 14:00:00,141.31,141.31,140.25,140.7,9028.0,138.0909,138.0909,137.055,137.4948,9028.0
2021-03-18 14:30:00,140.7,140.87,140.0,140.57,13384.0,137.4948,137.6609,136.8107,137.3678,13384.0
2021-03-18 15:00:00,140.43,140.71,139.95,140.35,20626.0,137.2309,137.5046,136.7619,137.1528,20626.0
2021-03-18 15:30:00,140.38,140.38,139.14,139.2,61397.0,137.1821,137.1821,135.9703,136.029,61397.0
2021-03-19 09:30:00,139.02,139.36,137.34,137.86,70279.0,135.8531,136.1853,134.2113,134.7195,70279.0
2021-03-19 10:00:00,138.02,139.11,137.13,138.73,57048.0,134.8758,135.941,134.0061,135.5697,57048.0
2021-03-19 10:30:00,138.76,139.39,138.7,139.19,19205.0,135.599,136.2146,135.5403,136.0192,19205.0
2021-03-19 11:00:00,139.13,139.92,138.99,139.61,26173.0,135.9606,136.7326,135.8237,136.4296,26173.0
2021-03-19 11:30:00,139.48,140.59,139.33,140.4,38024.0,136.3026,137.3873,136.156,137.2016,38024.0
2021-03-19 12:00:00,140.44,140.5,139.72,139.81,19346.0,137.2407,137.2993,136.5371,136.6251,19346.0
2021-03-19 12:30:00,139.75,139.84,139.21,139.43,14397.0,136.5664,136.6544,136.0387,136.2537,14397.0
2021-03-19 13:00:00,139.51,139.58,139.16,139.45,21126.0,136.3319,136.4003,135.9899,136.2733,21126.0
2021-03-19 13:30:00,139.53,139.73,139.35,139.41,15545.0,136.3514,136.5469,136.1755,136.2342,15545.0
2021-03-19 14:00:00,139.46,139.65,139.01,139.31,14054.0,136.283,136.4687,135.8433,136.1365,14054.0
2021-03-19 14:30:00,139.32,139.36,138.93,139.13,20600.0,136.1462,136.1853,135.7651,135.9606,20600.0
2021-03-19 15:00:00,139.15,139.35,139.03,139.06,56038.0,135.9801,136.1755,135.8628,135.8921,56038.0
2021-03-19 15:30:00,139.02,139.46,137.72,138.0,137538.0,135.8531,136.283,134.5827,134.8563,137538.0
2021-03-22 09:30:00,136.83,137.95,135.4,136.45,77159.0,133.7129,134.8074,132.3155,133.3416,77159.0
2021-03-22 10:00:00,136.57,136.62,135.69,135.69,18978.0,133.4589,133.5077,132.5989,132.5989,18978.0
2021-03-22 10:30:00,135.69,136.3,135.58,136.08,10792.0,132.5989,133.195,132.4914,132.98,10792.0
2021-03-22 11:00:00,136.0,136.25,135.77,136.07,7403.0,132.9019,133.1462,132.6771,132.9703,7403.0
2021-03-22 11:30:00,136.03,136.88,136.02,136.86,19593.0,132.9312,133.7618,132.9214,133.7423,19593.0
2021-03-22 12:00:00,136.9,137.3,136.56,136.57,34496.0,133.7814,134.1722,133.4491,133.4589,34496.0
2021-03-22 12:30:00,136.58,136.85,136.38,136.58,33687.0,133.4686,133.7325,133.2732,133.4686,33687.0
2021-03-22 13:00:00,136.64,137.13,136.45,136.97,58918.0,133.5273,134.0061,133.3416,133.8498,58918.0
2021-03-22 13:30:00,136.96,137.01,136.5,136.69,28801.0,133.84,133.8888,133.3905,133.5761,28801.0
2021-03-22 14:00:00,136.68,137.56,136.51,137.41,17980.0,133.5664,134.4263,133.4002,134.2797,17980.0
2021-03-22 14:30:00,137.5,137.97,137.29,137.29,14195.0,134.3677,134.827,134.1625,134.1625,14195.0
2021-03-22 15:00:00,137.29,137.82,137.22,137.61,22434.0,134.1625,134.6804,134.0941,134.4752,22434.0
2021-03-22 15:30:00,137.63,137.63,136.8,137.31,90479.0,134.4947,134.4947,133.6836,134.182,90479.0
2021-03-23 09:30:00,136.57,137.2,135.51,135.9,15344.0,133.4589,134.0745,132.423,132.8041,15344.0
2021-03-23 10:00:00,135.99,135.99,133.91,135.22,10396.0,132.8921,132.8921,130.8595,132.1396,10396.0
2021-03-23 10:30:00,135.07,135.07,134.34,134.44,7548.0,131.993,131.993,131.2797,131.3774,7548.0
2021-03-23 11:00:00,134.57,134.69,133.76,134.69,9278.0,131.5044,131.6217,130.7129,131.6217,9278.0
2021-03-23 11:30:00,134.81,134.81,134.11,134.24,6887.0,131.739,131.739,131.0549,131.182,6887.0
2021-03-23 12:00:00,134.21,134.53,134.11,134.21,11749.0,131.1526,131.4653,131.0549,131.1526,11749.0
2021-03-23 12:30:00,134.21,134.22,133.86,134.16,6881.0,131.1526,131.1624,130.8106,131.1038,6881.0
2021-03-23 13:00:00,134.12,134.32,133.82,133.82,6961.0,131.0647,131.2601,130.7715,130.7715,6961.0
2021-03-23 13:30:00,133.78,133.93,133.11,133.31,12161.0,130.7324,130.879,130.0777,130.2731,12161.0
2021-03-23 14:00:00,133.41,133.51,133.01,133.12,9635.0,130.3709,130.4686,129.98,130.0875,9635.0
2021-03-23 14:30:00,133.15,133.35,132.28,132.28,15025.0,130.1168,130.3122,129.2666,129.2666,15025.0
2021-03-23 15:00:00,132.36,132.8,131.94,132.3,15135.0,129.3448,129.7748,128.9343,129.2861,15135.0
2021-03-23 15:30:00,132.25,132.95,131.63,132.86,65835.0,129.2373,129.9213,128.6314,129.8334,65835.0
2021-03-24 09:30:00,133.43,135.86,133.28,134.91,12918.0,130.3904,132.765,130.2438,131.8367,12918.0
2021-03-24 10:00:00,134.74,135.24,134.09,134.8,24568.0,131.6706,132.1592,131.0354,131.7292,24568.0
2021-03-24 10:30:00,134.84,136.32,134.7,136.02,45070.0,131.7683,133.2146,131.6315,132.9214,45070.0
2021-03-24 11:00:00,136.04,136.08,134.91,135.19,13647.0,132.9409,132.98,131.8367,132.1103,13647.0
2021-03-24 11:30:00,135.29,135.45,134.76,134.86,15716.0,132.208,132.3644,131.6901,131.7878,15716.0
2021-03-24 12:00:00,134.84,135.72,134.67,135.61,11231.0,131.7683,132.6282,131.6022,132.5207,11231.0
2021-03-24 12:30:00,135.59,135.97,135.26,135.52,7475.0,132.5012,132.8725,132.1787,132.4328,7475.0
2021-03-24 13:00:00,135.44,135.44,134.59,134.96,10679.0,132.3546,132.3546,131.524,131.8855,10679.0
2021-03-24 13:30:00,135.0,135.28,134.63,135.26,8607.0,131.9246,132.1983,131.5631,132.1787,8607.0
2021-03-24 14:00:00,135.31,135.37,134.94,134.94,8604.0,132.2276,132.2862,131.866,131.866,8604.0
2021-03-24 14:30:00,134.91,135.29,134.7,134.82,38133.0,131.8367,132.208,131.6315,131.7487,38133.0
2021-03-24 15:00:00,134.79,134.87,134.14,134.17,17818.0,131.7194,131.7976,131.0842,131.1135,17818.0
2021-03-24 15:30:00,134.13,134.15,132.91,133.49,79584.0,131.0745,131.094,129.8822,130.449,79584.0
2021-03-25 09:30:00,133.79,133.88,131.97,132.86,19610.0,130.7422,130.8302,128.9637,129.8334,19610.0
2021-03-25 10:00:00,132.83,134.2,132.76,133.71,18274.0,129.8041,131.1429,129.7357,130.664,18274.0
2021-03-25 10:30:00,133.78,134.08,133.08,133.44,9514.0,130.7324,131.0256,130.0484,130.4002,9514.0
2021-03-25 11:00:00,133.37,133.97,132.76,133.62,17173.0,130.3318,130.9181,129.7357,130.5761,17173.0
2021-03-25 11:30:00,133.64,134.27,133.37,134.27,122816.0,130.5956,131.2113,130.3318,131.2113,122816.0
2021-03-25 12:00:00,134.48,135.07,133.97,133.97,20228.0,131.4165,131.993,130.9181,130.9181,20228.0
2021-03-25 12:30:00,134.04,134.76,134.01,134.53,16395.0,130.9865,131.6901,130.9572,131.4653,16395.0
2021-03-25 13:00:00,134.45,134.75,133.88,133.88,8304.0,131.3872,131.6803,130.8302,130.8302,8304.0
2021-03-25 13:30:00,133.93,134.25,133.57,133.81,8691.0,130.879,131.1917,130.5272,130.7617,8691.0
2021-03-25 14:00:00,133.76,134.23,133.56,133.88,12704.0,130.7129,131.1722,130.5174,130.8302,12704.0
2021-03-25 14:30:00,133.82,134.37,133.64,134.31,11957.0,130.7715,131.309,130.5956,131.2504,11957.0
2021-03-25 15:00:00,134.31,134.83,134.05,134.78,13436.0,131.2504,131.7585,130.9963,131.7096,13436.0
2021-03-25 15:30:00,134.72,136.22,134.71,135.47,71002.0,131.651,133.1168,131.6412,132.3839,71002.0
2021-03-26 09:30:00,136.69,136.69,134.96,135.0,12762.0,133.5761,133.5761,131.8855,131.9246,12762.0
2021-03-26 10:00:00,135.02,136.1,135.01,136.08,13498.0,131.9442,132.9996,131.9344,132.98,13498.0
2021-03-26 10:30:00,136.19,136.19,134.82,135.25,8872.0,133.0875,133.0875,131.7487,132.1689,8872.0
2021-03-26 11:00:00,135.49,135.61,134.59,134.99,10314.0,132.4035,132.5207,131.524,131.9149,10314.0
2021-03-26 11:30:00,135.15,135.42,134.41,134.42,13178.0,132.0712,132.3351,131.3481,131.3578,13178.0
2021-03-26 12:00:00,134.35,134.71,134.23,134.47,22303.0,131.2894,131.6412,131.1722,131.4067,22303.0
2021-03-26 12:30:00,134.56,135.22,134.54,135.1,36701.0,131.4947,132.1396,131.4751,132.0224,36701.0
2021-03-26 13:00:00,135.03,135.34,134.28,134.28,25298.0,131.954,132.2569,131.221,131.221,25298.0
2021-03-26 13:30:00,134.29,134.69,133.72,134.13,15278.0,131.2308,131.6217,130.6738,131.0745,15278.0
2021-03-26 14:00:00,134.06,134.12,133.44,133.96,13498.0,131.0061,131.0647,130.4002,130.9083,13498.0
2021-03-26 14:30:00,133.98,134.56,133.57,134.56,19904.0,130.9279,131.4947,130.5272,131.4947,19904.0
2021-03-26 15:00:00,134.52,134.66,133.85,134.07,27536.0,131.4556,131.5924,130.8008,131.0158,27536.0
2021-03-26 15:30:00,134.03,135.22,133.98,135.07,98990.0,130.9767,132.1396,130.9279,131.993,98990.0
2021-03-29 09:30:00,134.72,137.5,134.72,136.89,39093.0,131.651,134.3677,131.651,133.7716,39093.0
2021-03-29 10:00:00,136.83,137.34,136.37,136.37,25380.0,133.7129,134.2113,133.2634,133.2634,25380.0
2021-03-29 10:30:00,136.25,136.3,134.1,134.36,16289.0,133.1462,133.195,131.0451,131.2992,16289.0
2021-03-29 11:00:00,134.31,134.83,133.96,134.69,12441.0,131.2504,131.7585,130.9083,131.6217,12441.0
2021-03-29 11:30:00,134.43,135.21,134.42,135.0,13125.0,131.3676,132.1299,131.3578,131.9246,13125.0
2021-03-29 12:00:00,134.94,135.05,134.14,134.76,11194.0,131.866,131.9735,131.0842,131.6901,11194.0
2021-03-29 12:30:00,134.67,135.26,134.55,135.18,9546.0,131.6022,132.1787,131.4849,132.1005,9546.0
2021-03-29 13:00:00,135.24,135.57,135.03,135.09,14770.0,132.1592,132.4817,131.954,132.0126,14770.0
2021-03-29 13:30:00,135.2,135.58,134.87,134.87,12783.0,132.1201,132.4914,131.7976,131.7976,12783.0
2021-03-29 14:00:00,134.91,135.34,134.74,135.2,10700.0,131.8367,132.2569,131.6706,132.1201,10700.0
2021-03-29 14:30:00,135.21,135.55,134.77,135.42,11767.0,132.1299,132.4621,131.6999,132.3351,11767.0
2021-03-29 15:00:00,135.56,135.96,135.55,135.9,19692.0,132.4719,132.8628,132.4621,132.8041,19692.0
2021-03-29 15:30:00,135.89,135.91,135.01,135.23,66690.0,132.7944,132.8139,131.9344,132.1494,66690.0
2021-03-30 09:30:00,135.01,135.01,133.82,134.93,14979.0,131.9344,131.9344,130.7715,131.8562,14979.0
2021-03-30 10:00:00,134.96,135.32,134.47,135.21,28944.0,131.8855,132.2373,131.4067,132.1299,28944.0
2021-03-30 10:30:00,135.21,135.28,134.71,135.04,11936.0,132.1299,132.1983,131.6412,131.9637,11936.0
2021-03-30 11:00:00,135.02,135.16,134.28,134.55,15465.0,131.9442,132.081,131.221,131.4849,15465.0
2021-03-30 11:30:00,134.44,134.59,133.95,134.23,14502.0,131.3774,131.524,130.8986,131.1722,14502.0
2021-03-30 12:00:00,134.2,134.87,134.16,134.81,7659.0,131.1429,131.7976,131.1038,131.739,7659.0
2021-03-30 12:30:00,134.79,135.11,134.77,134.96,10332.0,131.7194,132.0321,131.6999,131.8855,10332.0
2021-03-30 13:00:00,134.85,135.16,134.6,135.12,8901.0,131.7781,132.081,131.5337,132.0419,8901.0
2021-03-30 13:30:00,135.0,135.65,135.0,135.47,10692.0,131.9246,132.5598,131.9246,132.3839,10692.0
2021-03-30 14:00:00,135.39,135.61,135.23,135.54,4743.0,132.3058,132.5207,132.1494,132.4523,4743.0
2021-03-30 14:30:00,135.6,135.86,135.37,135.79,8422.0,132.511,132.765,132.2862,132.6966,8422.0
2021-03-30 15:00:00,135.86,136.11,135.72,136.08,11857.0,132.765,133.0094,132.6282,132.98,11857.0
2021-03-30 15:30:00,136.05,136.19,135.61,136.18,54296.0,132.9507,133.0875,132.5207,133.0778,54296.0
2021-03-31 09:30:00,136.5,137.43,135.54,135.66,15701.0,133.3905,134.2993,132.4523,132.5696,15701.0
2021-03-31 10:00:00,135.58,135.67,134.53,134.53,7935.0,132.4914,132.5794,131.4653,131.4653,7935.0
2021-03-31 10:30:00,134.34,134.87,134.0,134.87,8848.0,131.2797,131.7976,130.9474,131.7976,8848.0
2021-03-31 11:00:00,134.91,134.91,134.35,134.79,8019.0,131.8367,131.8367,131.2894,131.7194,8019.0
2021-03-31 11:30:00,134.74,134.91,134.32,134.34,15350.0,131.6706,131.8367,131.2601,131.2797,15350.0
2021-03-31 12:00:00,134.38,134.53,134.14,134.38,15274.0,131.3188,131.4653,131.0842,131.3188,15274.0
2021-03-31 12:30:00,134.35,134.66,134.24,134.44,15110.0,131.2894,131.5924,131.182,131.3774,15110.0
2021-03-31 13:00:00,134.39,134.74,134.2,134.71,18079.0,131.3285,131.6706,131.1429,131.6412,18079.0
2021-03-31 13:30:00,134.72,135.22,134.72,135.05,20451.0,131.651,132.1396,131.651,131.9735,20451.0
2021-03-31 14:00:00,135.11,135.15,134.49,134.59,12145.0,132.0321,132.0712,131.4263,131.524,12145.0
2021-03-31 14:30:00,134.65,134.82,134.17,134.17,11390.0,131.5826,131.7487,131.1135,131.1135,11390.0
2021-03-31 15:00:00,134.1,134.36,133.86,134.28,23202.0,131.0451,131.2992,130.8106,131.221,23202.0
2021-03-31 15:30:00,134.25,134.37,133.29,133.33,131239.0,131.1917,131.309,130.2536,130.2927,131239.0
2021-04-01 09:30:00,133.19,133.55,132.0,132.71,20301.0,130.1559,130.5077,128.993,129.6868,20301.0
2021-04-01 10:00:00,132.67,133.38,132.4,133.33,9419.0,129.6477,130.3415,129.3839,130.2927,9419.0
2021-04-01 10:30:00,133.45,133.82,133.26,133.38,8349.0,130.4099,130.7715,130.2243,130.3415,8349.0
2021-04-01 11:00:00,133.35,133.68,133.31,133.66,10036.0,130.3122,130.6347,130.2731,130.6152,10036.0
2021-04-01 11:30:00,133.68,134.88,133.68,134.17,21339.0,130.6347,131.8074,130.6347,131.1135,21339.0
2021-04-01 12:00:00,134.22,134.53,134.19,134.34,10870.0,131.1624,131.4653,131.1331,131.2797,10870.0
2021-04-01 12:30:00,134.27,134.84,134.27,134.37,5996.0,131.2113,131.7683,131.2113,131.309,5996.0
2021-04-01 13:00:00,134.37,134.82,134.21,134.44,9627.0,131.309,131.7487,131.1526,131.3774,9627.0
2021-04-01 13:30:00,134.45,134.69,133.99,134.37,11267.0,131.3872,131.6217,130.9376,131.309,11267.0
2021-04-01 14:00:00,134.28,134.28,133.79,133.95,9546.0,131.221,131.221,130.7422,130.8986,9546.0
2021-04-01 14:30:00,133.95,134.2,133.68,133.88,11206.0,130.8986,131.1429,130.6347,130.8302,11206.0
2021-04-01 15:00:00,133.92,134.23,133.89,133.96,12597.0,130.8692,131.1722,130.8399,130.9083,12597.0
2021-04-01 15:30:00,133.97,134.49,133.72,134.47,42002.0,130.9181,131.4263,130.6738,131.4067,42002.0
2021-04-05 09:30:00,135.5,135.85,134.54,134.93,9878.0,132.4132,132.7553,131.4751,131.8562,9878.0
2021-04-05 10:00:00,134.7,135.12,134.2,135.04,8360.0,131.6315,132.0419,131.1429,131.9637,8360.0
2021-04-05 10:30:00,134.98,135.24,134.79,135.24,6735.0,131.9051,132.1592,131.7194,132.1592,6735.0
2021-04-05 11:00:00,135.14,135.46,134.99,135.46,9411.0,132.0614,132.3742,131.9149,132.3742,9411.0
2021-04-05 11:30:00,135.49,135.75,135.09,135.19,10513.0,132.4035,132.6576,132.0126,132.1103,10513.0
2021-04-05 12:00:00,135.25,135.43,135.01,135.34,5413.0,132.1689,132.3448,131.9344,132.2569,5413.0
2021-04-05 12:30:00,135.28,135.85,135.27,135.42,6954.0,132.1983,132.7553,132.1885,132.3351,6954.0
2021-04-05 13:00:00,135.44,135.59,135.09,135.09,4613.0,132.3546,132.5012,132.0126,132.0126,4613.0
2021-04-05 13:30:00,135.25,135.27,134.96,135.12,3559.0,132.1689,132.1885,131.8855,132.0419,3559.0
2021-04-05 14:00:00,135.22,136.17,135.12,136.12,25480.0,132.1396,133.068,132.0419,133.0191,25480.0
2021-04-05 14:30:00,136.08,136.15,135.74,136.02,13865.0,132.98,133.0484,132.6478,132.9214,13865.0
2021-04-05 15:00:00,135.99,136.44,135.82,135.91,15981.0,132.8921,133.3318,132.726,132.8139,15981.0
2021-04-05 15:30:00,135.88,136.71,135.86,136.37,126392.0,132.7846,133.5957,132.765,133.2634,126392.0
2021-04-06 09:30:00,135.93,136.65,134.62,136.39,32347.0,132.8335,133.537,131.5533,133.283,32347.0
2021-04-06 10:00:00,136.25,137.08,136.03,136.94,23578.0,133.1462,133.9573,132.9312,133.8204,23578.0
2021-04-06 10:30:00,136.84,136.85,136.44,136.58,24218.0,133.7227,133.7325,133.3318,133.4686,24218.0
2021-04-06 11:00:00,136.51,136.58,135.44,136.01,17060.0,133.4002,133.4686,132.3546,132.9116,17060.0
2021-04-06 11:30:00,136.0,136.91,135.91,136.88,18318.0,132.9019,133.7911,132.8139,133.7618,18318.0
2021-04-06 12:00:00,136.88,137.23,136.75,137.04,13787.0,133.7618,134.1038,133.6348,133.9182,13787.0
2021-04-06 12:30:00,137.1,137.4,136.85,137.36,11486.0,133.9768,134.27,133.7325,134.2309,11486.0
2021-04-06 13:00:00,137.29,137.34,136.86,137.29,9221.0,134.1625,134.2113,133.7423,134.1625,9221.0
2021-04-06 13:30:00,137.23,137.37,136.98,137.22,6561.0,134.1038,134.2406,133.8595,134.0941,6561.0
2021-04-06 14:00:00,137.21,137.42,136.9,137.11,25982.0,134.0843,134.2895,133.7814,133.9866,25982.0
2021-04-06 14:30:00,137.08,137.74,136.81,137.34,14985.0,133.9573,134.6022,133.6934,134.2113,14985.0
2021-04-06 15:00:00,137.34,137.39,136.64,136.87,26860.0,134.2113,134.2602,133.5273,133.752,26860.0
2021-04-06 15:30:00,136.83,137.17,136.66,137.0,83593.0,133.7129,134.0452,133.5468,133.8791,83593.0
2021-04-07 09:30:00,138.0,138.06,136.25,136.25,7584.0,134.8563,134.9149,133.1462,133.1462,7584.0
2021-04-07 10:00:00,136.24,137.41,136.14,136.87,12829.0,133.1364,134.2797,133.0387,133.752,12829.0
2021-04-07 10:30:00,136.89,136.95,136.45,136.51,9355.0,133.7716,133.8302,133.3416,133.4002,9355.0
2021-04-07 11:00:00,136.48,136.63,135.94,136.18,10768.0,133.3709,133.5175,132.8432,133.0778,10768.0
2021-04-07 11:30:00,136.21,137.32,136.15,137.25,22464.0,133.1071,134.1918,133.0484,134.1234,22464.0
2021-04-07 12:00:00,137.26,137.85,137.09,137.64,14433.0,134.1332,134.7097,133.967,134.5045,14433.0
2021-04-07 12:30:00,137.58,137.68,137.17,137.3,18368.0,134.4459,134.5436,134.0452,134.1722,18368.0
2021-04-07 13:00:00,137.26,137.53,136.99,137.05,24639.0,134.1332,134.397,133.8693,133.9279,24639.0
2021-04-07 13:30:00,137.05,137.06,136.66,136.84,17890.0,133.9279,133.9377,133.5468,133.7227,17890.0
2021-04-07 14:00:00,136.8,137.06,136.79,136.83,24802.0,133.6836,133.9377,133.6739,133.7129,24802.0
2021-04-07 14:30:00,136.88,136.91,136.32,136.4,25801.0,133.7618,133.7911,133.2146,133.2927,25801.0
2021-04-07 15:00:00,136.41,136.76,136.09,136.47,24190.0,133.3025,133.6445,132.9898,133.3612,24190.0
2021-04-07 15:30:00,136.46,136.72,136.19,136.63,64010.0,133.3514,133.6055,133.0875,133.5175,64010.0
2021-04-08 09:30:00,135.48,136.13,134.37,134.64,14545.0,132.3937,133.0289,131.309,131.5728,14545.0
2021-04-08 10:00:00,134.53,134.93,133.94,134.08,14273.0,131.4653,131.8562,130.8888,131.0256,14273.0
2021-04-08 10:30:00,134.08,134.98,134.08,134.62,19823.0,131.0256,131.9051,131.0256,131.5533,19823.0
2021-04-08 11:00:00,134.56,135.09,134.5,134.98,27256.0,131.4947,132.0126,131.436,131.9051,27256.0
2021-04-08 11:30:00,135.04,135.85,135.02,135.62,6830.0,131.9637,132.7553,131.9442,132.5305,6830.0
2021-04-08 12:00:00,135.62,136.54,135.62,136.33,12979.0,132.5305,133.4296,132.5305,133.2243,12979.0
2021-04-08 12:30:00,136.38,136.63,136.23,136.5,7907.0,133.2732,133.5175,133.1266,133.3905,7907.0
2021-04-08 13:00:00,136.45,136.94,136.44,136.62,11045.0,133.3416,133.8204,133.3318,133.5077,11045.0
2021-04-08 13:30:00,136.62,136.92,136.58,136.66,12006.0,133.5077,133.8009,133.4686,133.5468,12006.0
2021-04-08 14:00:00,136.69,137.08,136.64,137.0,10984.0,133.5761,133.9573,133.5273,133.8791,10984.0
2021-04-08 14:30:00,137.07,137.64,137.07,137.63,14085.0,133.9475,134.5045,133.9475,134.4947,14085.0
2021-04-08 15:00:00,137.62,137.83,137.31,137.39,27856.0,134.485,134.6902,134.182,134.2602,27856.0
2021-04-08 15:30:00,137.33,137.51,136.87,136.87,50079.0,134.2016,134.3775,133.752,133.752,50079.0
2021-04-09 09:30:00,137.62,137.73,136.52,136.68,9797.0,134.485,134.5924,133.41,133.5664,9797.0
2021-04-09 10:00:00,136.58,136.65,135.75,136.46,10701.0,133.4686,133.537,132.6576,133.3514,10701.0
2021-04-09 10:30:00,136.46,136.94,136.34,136.94,6197.0,133.3514,133.8204,133.2341,133.8204,6197.0
2021-04-09 11:00:00,136.94,137.07,136.57,136.57,4243.0,133.8204,133.9475,133.4589,133.4589,4243.0
2021-04-09 11:30:00,136.81,136.96,136.68,136.95,10309.0,133.6934,133.84,133.5664,133.8302,10309.0
2021-04-09 12:00:00,137.0,137.52,136.94,137.33,6822.0,133.8791,134.3872,133.8204,134.2016,6822.0
2021-04-09 12:30:00,137.26,137.77,137.25,137.59,6578.0,134.1332,134.6315,134.1234,134.4556,6578.0
2021-04-09 13:00:00,137.62,137.69,137.27,137.54,17739.0,134.485,134.5534,134.1429,134.4068,17739.0
2021-04-09 13:30:00,137.54,137.61,137.32,137.55,4701.0,134.4068,134.4752,134.1918,134.4165,4701.0
2021-04-09 14:00:00,137.49,137.67,137.19,137.59,5146.0,134.3579,134.5338,134.0647,134.4556,5146.0
2021-04-09 14:30:00,137.64,137.68,137.36,137.36,4239.0,134.5045,134.5436,134.2309,134.2309,4239.0
2021-04-09 15:00:00,137.4,137.5,137.18,137.43,9853.0,134.27,134.3677,134.055,134.2993,9853.0
2021-04-09 15:30:00,137.39,138.25,137.37,138.18,58057.0,134.2602,135.1006,134.2406,135.0322,58057.0
2021-04-12 09:30:00,138.62,139.56,138.62,139.4,10149.0,135.4622,136.3808,135.4622,136.2244,10149.0
2021-04-12 10:00:00,139.65,139.71,138.92,139.05,5468.0,136.4687,136.5273,135.7553,135.8824,5468.0
2021-04-12 10:30:00,138.99,139.94,138.94,139.55,12943.0,135.8237,136.7521,135.7749,136.371,12943.0
2021-04-12 11:00:00,139.53,139.63,139.14,139.28,8861.0,136.3514,136.4492,135.9703,136.1071,8861.0
2021-04-12 11:30:00,139.25,139.41,139.1,139.2,6014.0,136.0778,136.2342,135.9312,136.029,6014.0
2021-04-12 12:00:00,139.11,139.73,139.06,139.72,9767.0,135.941,136.5469,135.8921,136.5371,9767.0
2021-04-12 12:30:00,139.72,139.89,139.55,139.72,9092.0,136.5371,136.7032,136.371,136.5371,9092.0
2021-04-12 13:00:00,139.72,139.74,139.24,139.29,6332.0,136.5371,136.5567,136.068,136.1169,6332.0
2021-04-12 13:30:00,139.3,139.3,139.0,139.11,7700.0,136.1267,136.1267,135.8335,135.941,7700.0
2021-04-12 14:00:00,139.14,139.22,138.87,139.1,8869.0,135.9703,136.0485,135.7065,135.9312,8869.0
2021-04-12 14:30:00,139.1,139.18,138.96,138.96,5838.0,135.9312,136.0094,135.7944,135.7944,5838.0
2021-04-12 15:00:00,138.98,139.18,138.89,139.04,15543.0,135.814,136.0094,135.726,135.8726,15543.0
2021-04-12 15:30:00,139.05,139.32,138.98,139.27,52380.0,135.8824,136.1462,135.814,136.0974,52380.0
2021-04-13 09:30:00,137.63,138.46,135.51,135.93,42270.0,134.4947,135.3058,132.423,132.8335,42270.0
2021-04-13 10:00:00,135.92,136.87,135.75,136.85,25643.0,132.8237,133.752,132.6576,133.7325,25643.0
2021-04-13 10:30:00,136.84,137.58,136.71,137.43,17737.0,133.7227,134.4459,133.5957,134.2993,17737.0
2021-04-13 11:00:00,137.44,137.96,137.39,137.72,37322.0,134.3091,134.8172,134.2602,134.5827,37322.0
2021-04-13 11:30:00,137.64,138.19,137.55,138.19,49260.0,134.5045,135.042,134.4165,135.042,49260.0
2021-04-13 12:00:00,138.2,138.29,137.53,137.55,10973.0,135.0517,135.1397,134.397,134.4165,10973.0
2021-04-13 12:30:00,137.59,137.73,137.4,137.64,20370.0,134.4556,134.5924,134.27,134.5045,20370.0
2021-04-13 13:00:00,137.7,137.71,136.75,137.16,28418.0,134.5631,134.5729,133.6348,134.0354,28418.0
2021-04-13 13:30:00,137.16,137.6,137.16,137.44,7181.0,134.0354,134.4654,134.0354,134.3091,7181.0
2021-04-13 14:00:00,137.5,137.71,137.45,137.71,6705.0,134.3677,134.5729,134.3188,134.5729,6705.0
2021-04-13 14:30:00,137.72,137.92,137.58,137.9,15317.0,134.5827,134.7781,134.4459,134.7586,15317.0
2021-04-13 15:00:00,137.86,138.32,137.85,137.85,15982.0,134.7195,135.169,134.7097,134.7097,15982.0
2021-04-13 15:30:00,137.87,137.91,137.32,137.33,52980.0,134.7293,134.7683,134.1918,134.2016,52980.0
2021-04-14 09:30:00,137.53,138.94,136.85,138.71,11507.0,134.397,135.7749,133.7325,135.5501,11507.0
2021-04-14 10:00:00,138.59,139.03,138.07,138.99,13643.0,135.4329,135.8628,134.9247,135.8237,13643.0
2021-04-14 10:30:00,139.1,139.1,137.77,137.77,6759.0,135.9312,135.9312,134.6315,134.6315,6759.0
2021-04-14 11:00:00,137.72,138.15,137.52,138.1,7790.0,134.5827,135.0029,134.3872,134.954,7790.0
2021-04-14 11:30:00,138.06,138.25,137.54,137.66,10172.0,134.9149,135.1006,134.4068,134.524,10172.0
2021-04-14 12:00:00,137.51,137.99,137.39,137.9,4999.0,134.3775,134.8465,134.2602,134.7586,4999.0
2021-04-14 12:30:00,137.91,138.08,137.74,138.03,8154.0,134.7683,134.9345,134.6022,134.8856,8154.0
2021-04-14 13:00:00,138.08,138.08,137.58,137.87,5427.0,134.9345,134.9345,134.4459,134.7293,5427.0
2021-04-14 13:30:00,137.8,138.48,137.8,138.18,6223.0,134.6609,135.3254,134.6609,135.0322,6223.0
2021-04-14 14:00:00,138.01,138.3,137.62,138.18,8900.0,134.8661,135.1495,134.485,135.0322,8900.0
2021-04-14 14:30:00,138.09,138.09,137.32,137.58,8495.0,134.9442,134.9442,134.1918,134.4459,8495.0
2021-04-14 15:00:00,137.54,137.8,137.31,137.8,10274.0,134.4068,134.6609,134.182,134.6609,10274.0
2021-04-14 15:30:00,137.73,137.87,137.28,137.6,61821.0,134.5924,134.7293,134.1527,134.4654,61821.0
2021-04-15 09:30:00,138.03,139.0,137.32,139.0,10848.0,134.8856,135.8335,134.1918,135.8335,10848.0
2021-04-15 10:00:00,138.92,139.24,138.3,138.73,15192.0,135.7553,136.068,135.1495,135.5697,15192.0
2021-04-15 10:30:00,138.78,138.92,138.53,138.8,37167.0,135.6185,135.7553,135.3742,135.6381,37167.0
2021-04-15 11:00:00,138.88,139.78,138.88,139.75,11416.0,135.7162,136.5957,135.7162,136.5664,11416.0
2021-04-15 11:30:00,139.7,140.21,139.69,140.04,15658.0,136.5176,137.016,136.5078,136.8498,15658.0
2021-04-15 12:00:00,140.05,140.18,139.72,139.87,9725.0,136.8596,136.9866,136.5371,136.6837,9725.0
2021-04-15 12:30:00,139.89,139.95,139.76,139.88,16160.0,136.7032,136.7619,136.5762,136.6935,16160.0
2021-04-15 13:00:00,139.93,140.31,139.79,140.02,23527.0,136.7423,137.1137,136.6055,136.8303,23527.0
2021-04-15 13:30:00,140.02,140.64,140.02,140.33,6715.0,136.8303,137.4362,136.8303,137.1332,6715.0
2021-04-15 14:00:00,140.31,141.1,140.08,141.09,17596.0,137.1137,137.8857,136.8889,137.8759,17596.0
2021-04-15 14:30:00,141.15,141.15,140.81,140.86,8630.0,137.9345,137.9345,137.6023,137.6511,8630.0
2021-04-15 15:00:00,140.85,141.2,140.84,141.0,34431.0,137.6414,137.9834,137.6316,137.788,34431.0
2021-04-15 15:30:00,141.0,141.61,140.97,141.12,89602.0,137.788,138.3841,137.7586,137.9052,89602.0
2021-04-16 09:30:00,142.0,144.72,142.0,143.7,64693.0,138.7652,141.4232,138.7652,140.4264,64693.0
2021-04-16 10:00:00,143.59,144.35,142.82,143.64,38315.0,140.319,141.0616,139.5665,140.3678,38315.0
2021-04-16 10:30:00,143.63,144.21,143.58,144.09,14296.0,140.358,140.9248,140.3092,140.8076,14296.0
2021-04-16 11:00:00,144.08,144.18,143.25,143.69,23199.0,140.7978,140.8955,139.9867,140.4167,23199.0
2021-04-16 11:30:00,143.73,144.1,143.62,143.68,24233.0,140.4558,140.8173,140.3483,140.4069,24233.0
2021-04-16 12:00:00,143.68,144.03,143.68,144.03,15218.0,140.4069,140.7489,140.4069,140.7489,15218.0
2021-04-16 12:30:00,143.96,144.76,143.88,144.71,22514.0,140.6805,141.4623,140.6023,141.4134,22514.0
2021-04-16 13:00:00,144.67,144.76,144.17,144.73,13912.0,141.3744,141.4623,140.8857,141.433,13912.0
2021-04-16 13:30:00,144.67,145.48,144.56,145.34,38404.0,141.3744,142.1659,141.2669,142.0291,38404.0
2021-04-16 14:00:00,145.3,145.37,144.68,145.19,22123.0,141.99,142.0584,141.3841,141.8825,22123.0
2021-04-16 14:30:00,145.15,145.82,145.15,145.53,34782.0,141.8434,142.4982,141.8434,142.2148,34782.0
2021-04-16 15:00:00,145.54,145.88,145.52,145.74,18292.0,142.2245,142.5568,142.205,142.42,18292.0
2021-04-16 15:30:00,145.74,147.02,145.41,146.17,235515.0,142.42,143.6708,142.0975,142.8402,235515.0
2021-04-19 09:30:00,146.62,147.28,144.67,144.9,63590.0,143.2799,143.9249,141.3744,141.5991,63590.0
2021-04-19 10:00:00,144.75,145.35,144.02,145.23,38982.0,141.4525,142.0389,140.7392,141.9216,38982.0
2021-04-19 10:30:00,145.19,145.21,144.22,144.34,17426.0,141.8825,141.902,140.9346,141.0519,17426.0
2021-04-19 11:00:00,144.34,145.08,144.0,144.91,26899.0,141.0519,141.775,140.7196,141.6089,26899.0
2021-04-19 11:30:00,144.94,145.47,144.68,145.22,18201.0,141.6382,142.1561,141.3841,141.9118,18201.0
2021-04-19 12:00:00,145.16,145.28,144.87,145.09,11033.0,141.8532,141.9705,141.5698,141.7848,11033.0
2021-04-19 12:30:00,144.89,145.16,144.8,144.94,8305.0,141.5893,141.8532,141.5014,141.6382,8305.0
2021-04-19 13:00:00,144.81,145.06,144.65,144.81,5676.0,141.5112,141.7555,141.3548,141.5112,5676.0
2021-04-19 13:30:00,144.78,145.01,144.5,145.01,7709.0,141.4818,141.7066,141.2082,141.7066,7709.0
2021-04-19 14:00:00,145.0,145.24,144.8,145.05,7003.0,141.6968,141.9314,141.5014,141.7457,7003.0
2021-04-19 14:30:00,145.08,145.49,144.95,145.36,12414.0,141.775,142.1757,141.648,142.0486,12414.0
2021-04-19 15:00:00,145.32,145.52,145.1,145.4,16958.0,142.0095,142.205,141.7946,142.0877,16958.0
2021-04-19 15:30:00,145.35,146.17,145.29,146.05,77047.0,142.0389,142.8402,141.9802,142.7229,77047.0
2021-04-20 09:30:00,146.44,147.21,145.63,145.86,38341.0,143.104,143.8565,142.3125,142.5372,38341.0
2021-04-20 10:00:00,146.0,146.35,145.34,145.65,14134.0,142.6741,143.0161,142.0291,142.332,14134.0
2021-04-20 10:30:00,145.57,145.57,144.4,144.79,22394.0,142.2538,142.2538,141.1105,141.4916,22394.0
2021-04-20 11:00:00,144.77,144.89,144.06,144.48,24075.0,141.4721,141.5893,140.7782,141.1887,24075.0
2021-04-20 11:30:00,144.31,144.7,144.0,144.28,42941.0,141.0226,141.4037,140.7196,140.9932,42941.0
2021-04-20 12:00:00,144.32,144.42,144.0,144.17,26785.0,141.0323,141.13,140.7196,140.8857,26785.0
2021-04-20 12:30:00,144.17,144.48,144.0,144.45,13176.0,140.8857,141.1887,140.7196,141.1594,13176.0
2021-04-20 13:00:00,144.39,144.68,144.19,144.47,15753.0,141.1007,141.3841,140.9053,141.1789,15753.0
2021-04-20 13:30:00,144.37,144.45,144.0,144.28,79508.0,141.0812,141.1594,140.7196,140.9932,79508.0
2021-04-20 14:00:00,144.29,144.57,144.07,144.11,12016.0,141.003,141.2766,140.788,140.8271,12016.0
2021-04-20 14:30:00,144.21,144.28,144.04,144.13,14698.0,140.9248,140.9932,140.7587,140.8467,14698.0
2021-04-20 15:00:00,144.17,144.61,144.16,144.49,16884.0,140.8857,141.3157,140.876,141.1985,16884.0
2021-04-20 15:30:00,144.46,145.36,144.28,144.88,104669.0,141.1691,142.0486,140.9932,141.5796,104669.0
2021-04-21 09:30:00,145.0,146.47,144.75,146.47,17476.0,141.6968,143.1333,141.4525,143.1333,17476.0
2021-04-21 10:00:00,146.47,147.35,146.15,147.09,13548.0,143.1333,143.9933,142.8206,143.7392,13548.0
2021-04-21 10:30:00,147.03,147.89,147.02,147.42,15507.0,143.6806,144.521,143.6708,144.0617,15507.0
2021-04-21 11:00:00,147.34,147.66,147.2,147.65,34728.0,143.9835,144.2962,143.8467,144.2865,34728.0
2021-04-21 11:30:00,147.65,147.85,147.15,147.85,37772.0,144.2865,144.4819,143.7979,144.4819,37772.0
2021-04-21 12:00:00,147.84,147.9,147.6,147.6,13620.0,144.4721,144.5308,144.2376,144.2376,13620.0
2021-04-21 12:30:00,147.53,147.58,147.13,147.52,13129.0,144.1692,144.2181,143.7783,144.1594,13129.0
2021-04-21 13:00:00,147.57,147.99,147.57,147.77,7507.0,144.2083,144.6187,144.2083,144.4037,7507.0
2021-04-21 13:30:00,147.8,148.26,147.58,148.11,9135.0,144.433,144.8826,144.2181,144.736,9135.0
2021-04-21 14:00:00,148.18,148.63,148.18,148.29,13983.0,144.8044,145.2441,144.8044,144.9119,13983.0
2021-04-21 14:30:00,148.3,148.68,147.91,148.61,33390.0,144.9217,145.293,144.5405,145.2246,33390.0
2021-04-21 15:00:00,148.69,148.81,148.0,148.0,10589.0,145.3028,145.42,144.6285,144.6285,10589.0
2021-04-21 15:30:00,147.97,148.59,147.82,147.89,63708.0,144.5992,145.2051,144.4526,144.521,63708.0
2021-04-22 09:30:00,149.07,149.69,148.15,149.16,90270.0,145.6741,146.28,144.7751,145.7621,90270.0
2021-04-22 10:00:00,149.16,149.38,148.65,148.89,38175.0,145.7621,145.9771,145.2637,145.4982,38175.0
2021-04-22 10:30:00,148.9,150.13,148.9,150.13,26505.0,145.508,146.71,145.508,146.71,26505.0
2021-04-22 11:00:00,150.13,150.59,149.83,149.9,17636.0,146.71,147.1595,146.4168,146.4852,17636.0
2021-04-22 11:30:00,149.86,149.96,149.39,149.69,53172.0,146.4461,146.5438,145.9868,146.28,53172.0
2021-04-22 12:00:00,149.68,149.74,148.6,148.93,19109.0,146.2702,146.3289,145.2148,145.5373,19109.0
2021-04-22 12:30:00,148.8,149.06,148.35,148.36,18824.0,145.4103,145.6643,144.9705,144.9803,18824.0
2021-04-22 13:00:00,148.41,148.41,146.85,147.58,22439.0,145.0292,145.0292,143.5047,144.2181,22439.0
2021-04-22 13:30:00,147.48,147.76,146.12,146.16,27768.0,144.1203,144.394,142.7913,142.8304,27768.0
2021-04-22 14:00:00,146.1,147.18,145.99,147.18,20287.0,142.7718,143.8272,142.6643,143.8272,20287.0
2021-04-22 14:30:00,147.01,147.55,146.93,147.28,33136.0,143.661,144.1887,143.5829,143.9249,33136.0
2021-04-22 15:00:00,147.26,147.46,146.56,146.69,24225.0,143.9053,144.1008,143.2213,143.3483,24225.0
2021-04-22 15:30:00,146.73,147.3,146.44,146.51,105515.0,143.3874,143.9444,143.104,143.1724,105515.0
2021-04-23 09:30:00,146.11,146.11,144.19,144.98,26682.0,142.7815,142.7815,140.9053,141.6773,26682.0
2021-04-23 10:00:00,145.08,145.14,144.1,144.57,24495.0,141.775,141.8336,140.8173,141.2766,24495.0
2021-04-23 10:30:00,144.62,145.56,144.62,145.42,12549.0,141.3255,142.2441,141.3255,142.1073,12549.0
2021-04-23 11:00:00,145.54,146.06,145.35,145.81,23983.0,142.2245,142.7327,142.0389,142.4884,23983.0
2021-04-23 11:30:00,145.87,146.19,145.74,145.84,12593.0,142.547,142.8597,142.42,142.5177,12593.0
2021-04-23 12:00:00,145.83,146.0,145.69,145.84,14008.0,142.5079,142.6741,142.3711,142.5177,14008.0
2021-04-23 12:30:00,145.82,146.65,145.81,146.54,8187.0,142.4982,143.3092,142.4884,143.2018,8187.0
2021-04-23 13:00:00,146.43,146.43,145.98,146.4,8544.0,143.0943,143.0943,142.6545,143.0649,8544.0
2021-04-23 13:30:00,146.55,146.7,146.07,146.29,12607.0,143.2115,143.3581,142.7425,142.9574,12607.0
2021-04-23 14:00:00,146.4,146.5,146.18,146.27,16689.0,143.0649,143.1627,142.85,142.9379,16689.0
2021-04-23 14:30:00,146.29,146.5,146.19,146.44,8306.0,142.9574,143.1627,142.8597,143.104,8306.0
2021-04-23 15:00:00,146.46,146.6,146.32,146.36,17155.0,143.1236,143.2604,142.9868,143.0259,17155.0
2021-04-23 15:30:00,146.37,146.59,145.41,145.43,115249.0,143.0356,143.2506,142.0975,142.117,115249.0
2021-04-26 09:30:00,145.8,146.19,144.69,145.72,38215.0,142.4786,142.8597,141.3939,142.4004,38215.0
2021-04-26 10:00:00,145.63,146.29,145.17,145.82,27972.0,142.3125,142.9574,141.863,142.4982,27972.0
2021-04-26 10:30:00,145.82,146.4,145.66,146.08,15502.0,142.4982,143.0649,142.3418,142.7522,15502.0
2021-04-26 11:00:00,146.02,146.4,145.77,146.01,19042.0,142.6936,143.0649,142.4493,142.6838,19042.0
2021-04-26 11:30:00,146.13,146.65,145.97,146.44,20067.0,142.8011,143.3092,142.6447,143.104,20067.0
2021-04-26 12:00:00,146.44,146.53,146.18,146.41,19337.0,143.104,143.192,142.85,143.0747,19337.0
2021-04-26 12:30:00,146.32,146.49,145.94,146.27,12584.0,142.9868,143.1529,142.6154,142.9379,12584.0
2021-04-26 13:00:00,146.21,146.31,145.96,146.17,15164.0,142.8793,142.977,142.635,142.8402,15164.0
2021-04-26 13:30:00,146.12,146.41,146.01,146.36,54996.0,142.7913,143.0747,142.6838,143.0259,54996.0
2021-04-26 14:00:00,146.32,146.33,145.99,146.07,7770.0,142.9868,142.9965,142.6643,142.7425,7770.0
2021-04-26 14:30:00,146.01,146.17,145.85,146.02,10248.0,142.6838,142.8402,142.5275,142.6936,10248.0
2021-04-26 15:00:00,146.08,146.12,145.5,145.5,11331.0,142.7522,142.7913,142.1854,142.1854,11331.0
2021-04-26 15:30:00,145.45,146.09,145.34,145.6,95545.0,142.1366,142.762,142.0291,142.2832,95545.0
2021-04-27 09:30:00,143.39,144.81,143.11,144.0,134776.0,140.1235,141.5112,139.8499,140.7196,134776.0
2021-04-27 10:00:00,144.0,145.87,144.0,145.49,64406.0,140.7196,142.547,140.7196,142.1757,64406.0
2021-04-27 10:30:00,145.52,147.33,145.18,147.17,36812.0,142.205,143.9738,141.8727,143.8174,36812.0
2021-04-27 11:00:00,147.02,147.74,146.88,147.27,24043.0,143.6708,144.3744,143.534,143.9151,24043.0
2021-04-27 11:30:00,147.25,147.68,145.99,147.11,61849.0,143.8956,144.3158,142.6643,143.7588,61849.0
2021-04-27 12:00:00,147.11,147.61,147.09,147.54,21935.0,143.7588,144.2474,143.7392,144.179,21935.0
2021-04-27 12:30:00,147.63,147.64,146.61,146.63,26236.0,144.2669,144.2767,143.2702,143.2897,26236.0
2021-04-27 13:00:00,146.68,147.75,146.55,147.68,31204.0,143.3386,144.3842,143.2115,144.3158,31204.0
2021-04-27 13:30:00,147.7,147.7,146.77,147.26,14601.0,144.3353,144.3353,143.4265,143.9053,14601.0
2021-04-27 14:00:00,147.26,147.41,146.82,147.02,20011.0,143.9053,144.0519,143.4754,143.6708,20011.0
2021-04-27 14:30:00,146.96,147.18,146.74,146.98,23920.0,143.6122,143.8272,143.3972,143.6317,23920.0
2021-04-27 15:00:00,146.97,147.02,146.58,146.69,30788.0,143.622,143.6708,143.2408,143.3483,30788.0
2021-04-27 15:30:00,146.64,146.64,145.63,146.0,140129.0,143.2995,143.2995,142.3125,142.6741,140129.0
2021-04-28 09:30:00,146.76,146.86,145.02,145.27,28033.0,143.4167,143.5145,141.7164,141.9607,28033.0
2021-04-28 10:00:00,145.41,147.98,145.3,147.49,29347.0,142.0975,144.6089,141.99,144.1301,29347.0
2021-04-28 10:30:00,147.57,148.5,147.43,148.39,16623.0,144.2083,145.1171,144.0715,145.0096,16623.0
2021-04-28 11:00:00,148.4,149.16,148.31,149.12,28630.0,145.0194,145.7621,144.9314,145.723,28630.0
2021-04-28 11:30:00,149.16,149.81,148.96,149.8,37268.0,145.7621,146.3973,145.5666,146.3875,37268.0
2021-04-28 12:00:00,149.85,150.07,149.63,149.69,28616.0,146.4363,146.6513,146.2214,146.28,28616.0
2021-04-28 12:30:00,149.88,149.98,149.57,149.84,29365.0,146.4657,146.5634,146.1627,146.4266,29365.0
2021-04-28 13:00:00,149.83,149.86,149.32,149.42,32135.0,146.4168,146.4461,145.9184,146.0161,32135.0
2021-04-28 13:30:00,149.48,149.9,149.34,149.44,27768.0,146.0748,146.4852,145.938,146.0357,27768.0
2021-04-28 14:00:00,149.38,149.75,148.4,148.5,32404.0,145.9771,146.3386,145.0194,145.1171,32404.0
2021-04-28 14:30:00,148.55,148.86,148.06,148.11,20475.0,145.166,145.4689,144.6871,144.736,20475.0
2021-04-28 15:00:00,148.11,148.22,147.59,147.97,19413.0,144.736,144.8435,144.2278,144.5992,19413.0
2021-04-28 15:30:00,147.95,148.23,147.68,147.92,78474.0,144.5796,144.8533,144.3158,144.5503,78474.0
2021-04-29 09:30:00,148.07,150.87,148.07,150.28,39898.0,144.6969,147.4331,144.6969,146.8566,39898.0
2021-04-29 10:00:00,150.28,150.34,148.77,148.89,44798.0,146.8566,146.9152,145.381,145.4982,44798.0
2021-04-29 10:30:00,148.86,149.29,148.26,149.06,38581.0,145.4689,145.8891,144.8826,145.6643,38581.0
2021-04-29 11:00:00,149.16,149.26,148.57,148.57,25008.0,145.7621,145.8598,145.1855,145.1855,25008.0
2021-04-29 11:30:00,148.51,149.46,148.45,149.4,27847.0,145.1269,146.0552,145.0682,145.9966,27847.0
2021-04-29 12:00:00,149.26,149.3,148.02,148.02,22398.0,145.8598,145.8989,144.648,144.648,22398.0
2021-04-29 12:30:00,148.1,148.41,148.03,148.34,9759.0,144.7262,145.0292,144.6578,144.9607,9759.0
2021-04-29 13:00:00,148.32,148.47,148.04,148.41,12383.0,144.9412,145.0878,144.6676,145.0292,12383.0
2021-04-29 13:30:00,148.36,148.42,147.86,147.87,11892.0,144.9803,145.0389,144.4917,144.5015,11892.0
2021-04-29 14:00:00,147.91,148.18,147.88,147.93,10372.0,144.5405,144.8044,144.5112,144.5601,10372.0
2021-04-29 14:30:00,147.92,148.5,147.92,148.32,11503.0,144.5503,145.1171,144.5503,144.9412,11503.0
2021-04-29 15:00:00,148.33,148.41,147.85,147.88,14506.0,144.951,145.0292,144.4819,144.5112,14506.0
2021-04-29 15:30:00,147.87,148.76,147.87,148.6,61185.0,144.5015,145.3712,144.5015,145.2148,61185.0
2021-04-30 09:30:00,147.47,149.55,147.47,149.25,21974.0,144.1106,146.1432,144.1106,145.85,21974.0
2021-04-30 10:00:00,149.24,149.69,148.35,148.61,52681.0,145.8402,146.28,144.9705,145.2246,52681.0
2021-04-30 10:30:00,148.59,148.92,148.2,148.9,13317.0,145.2051,145.5275,144.8239,145.508,13317.0
2021-04-30 11:00:00,148.71,148.9,147.89,147.89,13089.0,145.3223,145.508,144.521,144.521,13089.0
2021-04-30 11:30:00,147.85,148.03,147.55,147.88,11314.0,144.4819,144.6578,144.1887,144.5112,11314.0
2021-04-30 12:00:00,148.01,148.06,147.64,147.9,12629.0,144.6383,144.6871,144.2767,144.5308,12629.0
2021-04-30 12:30:00,147.97,148.64,147.97,148.59,24204.0,144.5992,145.2539,144.5992,145.2051,24204.0
2021-04-30 13:00:00,148.55,148.59,147.95,148.19,21104.0,145.166,145.2051,144.5796,144.8142,21104.0
2021-04-30 13:30:00,148.29,148.56,147.95,148.0,14421.0,144.9119,145.1757,144.5796,144.6285,14421.0
2021-04-30 14:00:00,148.07,148.37,147.7,148.19,10882.0,144.6969,144.9901,144.3353,144.8142,10882.0
2021-04-30 14:30:00,148.24,148.51,148.1,148.26,12263.0,144.863,145.1269,144.7262,144.8826,12263.0
2021-04-30 15:00:00,148.27,148.86,148.25,148.71,16399.0,144.8923,145.4689,144.8728,145.3223,16399.0
2021-04-30 15:30:00,148.72,148.86,148.05,148.47,106067.0,145.3321,145.4689,144.6774,145.0878,106067.0
2021-05-03 09:30:00,150.0,151.59,149.29,151.04,31441.0,146.5829,148.1367,145.8891,147.5992,31441.0
2021-05-03 10:00:00,151.03,151.16,148.96,149.4,17706.0,147.5895,147.7165,145.5666,145.9966,17706.0
2021-05-03 10:30:00,149.32,149.71,149.18,149.59,13902.0,145.9184,146.2995,145.7816,146.1823,13902.0
2021-05-03 11:00:00,149.55,149.92,149.42,149.7,10369.0,146.1432,146.5048,146.0161,146.2898,10369.0
2021-05-03 11:30:00,149.75,150.59,149.65,150.58,15305.0,146.3386,147.1595,146.2409,147.1497,15305.0
2021-05-03 12:00:00,150.52,150.7,150.31,150.45,9922.0,147.0911,147.267,146.8859,147.0227,9922.0
2021-05-03 12:30:00,150.44,150.63,150.41,150.63,4519.0,147.0129,147.1986,146.9836,147.1986,4519.0
2021-05-03 13:00:00,150.61,150.86,150.43,150.8,4896.0,147.179,147.4233,147.0031,147.3647,4896.0
2021-05-03 13:30:00,150.75,151.19,150.75,151.1,20958.0,147.3158,147.7458,147.3158,147.6579,20958.0
2021-05-03 14:00:00,151.15,151.21,150.9,150.97,7111.0,147.7067,147.7654,147.4624,147.5308,7111.0
2021-05-03 14:30:00,151.0,151.65,151.0,151.39,13405.0,147.5601,148.1953,147.5601,147.9413,13405.0
2021-05-03 15:00:00,151.31,151.39,151.1,151.21,13412.0,147.8631,147.9413,147.6579,147.7654,13412.0
2021-05-03 15:30:00,151.19,151.19,150.44,150.58,64015.0,147.7458,147.7458,147.0129,147.1497,64015.0
2021-05-04 09:30:00,150.17,151.79,150.17,151.02,22765.0,146.7491,148.3322,146.7491,147.5797,22765.0
2021-05-04 10:00:00,150.99,151.87,150.84,151.67,24048.0,147.5504,148.4103,147.4038,148.2149,24048.0
2021-05-04 10:30:00,151.65,152.39,151.59,151.83,33548.0,148.1953,148.9185,148.1367,148.3712,33548.0
2021-05-04 11:00:00,151.75,151.89,151.05,151.11,21850.0,148.2931,148.4299,147.609,147.6676,21850.0
2021-05-04 11:30:00,151.27,151.83,151.26,151.43,18751.0,147.824,148.3712,147.8142,147.9804,18751.0
2021-05-04 12:00:00,151.48,152.18,151.48,151.77,19459.0,148.0292,148.7133,148.0292,148.3126,19459.0
2021-05-04 12:30:00,151.67,152.27,151.67,151.8,14993.0,148.2149,148.8012,148.2149,148.3419,14993.0
2021-05-04 13:00:00,151.68,152.47,151.54,152.34,12001.0,148.2247,148.9967,148.0878,148.8696,12001.0
2021-05-04 13:30:00,152.29,152.85,152.18,152.74,9692.0,148.8208,149.368,148.7133,149.2605,9692.0
2021-05-04 14:00:00,152.65,152.77,152.22,152.42,9907.0,149.1726,149.2898,148.7524,148.9478,9907.0
2021-05-04 14:30:00,152.46,152.82,152.27,152.36,40810.0,148.9869,149.3387,148.8012,148.8892,40810.0
2021-05-04 15:00:00,152.37,152.52,151.96,152.36,40755.0,148.8989,149.0455,148.4983,148.8892,40755.0
2021-05-04 15:30:00,152.39,153.23,152.32,152.99,118588.0,148.9185,149.7393,148.8501,149.5048,118588.0
2021-05-05 09:30:00,153.65,153.65,151.36,151.77,21389.0,150.1498,150.1498,147.9119,148.3126,21389.0
2021-05-05 10:00:00,151.75,152.37,151.27,152.37,41254.0,148.2931,148.8989,147.824,148.8989,41254.0
2021-05-05 10:30:00,152.23,152.25,151.74,151.74,10103.0,148.7621,148.7817,148.2833,148.2833,10103.0
2021-05-05 11:00:00,151.74,152.65,151.57,152.5,8494.0,148.2833,149.1726,148.1172,149.026,8494.0
2021-05-05 11:30:00,152.37,152.4,152.08,152.28,9290.0,148.8989,148.9283,148.6155,148.811,9290.0
2021-05-05 12:00:00,152.28,152.5,152.15,152.45,8294.0,148.811,149.026,148.684,148.9771,8294.0
2021-05-05 12:30:00,152.49,152.6,152.28,152.44,10224.0,149.0162,149.1237,148.811,148.9673,10224.0
2021-05-05 13:00:00,152.45,153.06,152.45,153.01,16409.0,148.9771,149.5732,148.9771,149.5244,16409.0
2021-05-05 13:30:00,153.11,153.52,153.01,153.4,10689.0,149.6221,150.0227,149.5244,149.9055,10689.0
2021-05-05 14:00:00,153.56,153.97,153.39,153.89,18860.0,150.0618,150.4625,149.8957,150.3843,18860.0
2021-05-05 14:30:00,153.9,154.1,153.72,153.84,16935.0,150.3941,150.5895,150.2182,150.3355,16935.0
2021-05-05 15:00:00,153.92,154.15,153.54,153.67,15926.0,150.4136,150.6384,150.0423,150.1693,15926.0
2021-05-05 15:30:00,153.65,153.79,153.01,153.6,100571.0,150.1498,150.2866,149.5244,150.1009,100571.0
2021-05-06 09:30:00,153.55,154.07,153.15,153.78,15876.0,150.0521,150.5602,149.6612,150.2768,15876.0
2021-05-06 10:00:00,153.64,153.84,153.24,153.49,12473.0,150.14,150.3355,149.7491,149.9934,12473.0
2021-05-06 10:30:00,153.41,153.52,153.0,153.0,13255.0,149.9152,150.0227,149.5146,149.5146,13255.0
2021-05-06 11:00:00,152.99,153.44,152.79,153.34,16529.0,149.5048,149.9446,149.3094,149.8468,16529.0
2021-05-06 11:30:00,153.21,153.34,152.69,152.69,7972.0,149.7198,149.8468,149.2117,149.2117,7972.0
2021-05-06 12:00:00,152.78,152.91,152.49,152.69,8890.0,149.2996,149.4266,149.0162,149.2117,8890.0
2021-05-06 12:30:00,152.67,152.81,152.35,152.68,5205.0,149.1921,149.3289,148.8794,149.2019,5205.0
2021-05-06 13:00:00,152.71,153.19,152.71,152.97,6617.0,149.2312,149.7003,149.2312,149.4853,6617.0
2021-05-06 13:30:00,153.08,153.48,152.96,153.25,8609.0,149.5928,149.9837,149.4755,149.7589,8609.0
2021-05-06 14:00:00,153.26,153.28,152.91,153.15,5402.0,149.7687,149.7882,149.4266,149.6612,5402.0
2021-05-06 14:30:00,153.12,153.48,153.08,153.41,4666.0,149.6319,149.9837,149.5928,149.9152,4666.0
2021-05-06 15:00:00,153.35,153.6,153.27,153.54,8155.0,149.8566,150.1009,149.7784,150.0423,8155.0
2021-05-06 15:30:00,153.58,154.7,153.54,154.49,36203.0,150.0814,151.1759,150.0423,150.9706,36203.0
2021-05-07 09:30:00,153.43,155.25,152.61,154.83,25470.0,149.9348,151.7133,149.1335,151.3029,25470.0
2021-05-07 10:00:00,155.02,155.69,155.02,155.45,16076.0,151.4886,152.1433,151.4886,151.9088,16076.0
2021-05-07 10:30:00,155.43,155.69,155.02,155.43,8263.0,151.8892,152.1433,151.4886,151.8892,8263.0
2021-05-07 11:00:00,155.35,155.42,154.89,155.03,15452.0,151.8111,151.8795,151.3615,151.4983,15452.0
2021-05-07 11:30:00,155.12,155.43,155.11,155.16,6038.0,151.5863,151.8892,151.5765,151.6254,6038.0
2021-05-07 12:00:00,155.24,155.53,155.17,155.53,5925.0,151.7036,151.987,151.6352,151.987,5925.0
2021-05-07 12:30:00,155.6,155.77,155.46,155.46,10079.0,152.0554,152.2215,151.9185,151.9185,10079.0
2021-05-07 13:00:00,155.4,156.23,155.4,155.66,13328.0,151.8599,152.671,151.8599,152.114,13328.0
2021-05-07 13:30:00,155.72,156.2,155.72,156.2,8147.0,152.1726,152.6417,152.1726,152.6417,8147.0
2021-05-07 14:00:00,156.2,156.23,155.77,156.05,13674.0,152.6417,152.671,152.2215,152.4951,13674.0
2021-05-07 14:30:00,156.09,156.09,155.47,155.55,5728.0,152.5342,152.5342,151.9283,152.0065,5728.0
2021-05-07 15:00:00,155.55,155.65,155.21,155.42,12221.0,152.0065,152.1042,151.6742,151.8795,12221.0
2021-05-07 15:30:00,155.47,155.54,155.0,155.23,58820.0,151.9283,151.9967,151.469,151.6938,58820.0
2021-05-10 09:30:00,156.22,157.05,155.31,157.05,16002.0,152.6612,153.4723,151.772,153.4723,16002.0
2021-05-10 10:00:00,157.06,157.86,156.9,157.74,27464.0,153.4821,154.2639,153.3257,154.1466,27464.0
2021-05-10 10:30:00,157.76,158.42,157.71,158.42,16925.0,154.1662,154.8111,154.1173,154.8111,16925.0
2021-05-10 11:00:00,158.39,159.0,158.15,158.95,35635.0,154.7818,155.3779,154.5473,155.329,35635.0
2021-05-10 11:30:00,158.95,159.19,158.58,158.68,12867.0,155.329,155.5636,154.9675,155.0652,12867.0
2021-05-10 12:00:00,158.72,158.72,157.94,157.96,11113.0,155.1043,155.1043,154.3421,154.3616,11113.0
2021-05-10 12:30:00,158.04,158.6,157.64,157.77,10086.0,154.4398,154.987,154.0489,154.1759,10086.0
2021-05-10 13:00:00,157.77,157.87,157.65,157.68,6000.0,154.1759,154.2736,154.0587,154.088,6000.0
2021-05-10 13:30:00,157.59,158.7,157.59,157.96,12119.0,154.0,155.0847,154.0,154.3616,12119.0
2021-05-10 14:00:00,158.05,158.49,157.47,157.91,12064.0,154.4495,154.8795,153.8828,154.3127,12064.0
2021-05-10 14:30:00,157.78,157.88,157.59,157.81,11365.0,154.1857,154.2834,154.0,154.215,11365.0
2021-05-10 15:00:00,157.97,158.06,157.5,157.86,12621.0,154.3714,154.4593,153.9121,154.2639,12621.0
2021-05-10 15:30:00,157.79,158.16,156.98,157.08,56751.0,154.1955,154.557,153.4039,153.5016,56751.0
2021-05-11 09:30:00,155.89,156.92,155.33,156.78,27036.0,152.3388,153.3453,151.7915,153.2085,27036.0
2021-05-11 10:00:00,157.04,157.21,156.17,156.18,22835.0,153.4626,153.6287,152.6124,152.6221,22835.0
2021-05-11 10:30:00,156.08,156.33,155.24,155.79,42364.0,152.5244,152.7687,151.7036,152.241,42364.0
2021-05-11 11:00:00,155.65,155.65,154.8,155.47,18335.0,152.1042,152.1042,151.2736,151.9283,18335.0
2021-05-11 11:30:00,155.71,156.6,155.63,156.59,20238.0,152.1629,153.0326,152.0847,153.0228,20238.0
2021-05-11 12:00:00,156.52,156.63,155.85,155.85,21379.0,152.9544,153.0619,152.2997,152.2997,21379.0
2021-05-11 12:30:00,155.85,156.26,155.52,155.81,15994.0,152.2997,152.7003,151.9772,152.2606,15994.0
2021-05-11 13:00:00,155.84,155.94,155.6,155.77,16668.0,152.2899,152.3876,152.0554,152.2215,16668.0
2021-05-11 13:30:00,155.75,156.53,155.75,156.48,18680.0,152.2019,152.9642,152.2019,152.9153,18680.0
2021-05-11 14:00:00,156.54,156.74,155.72,156.16,15758.0,152.9739,153.1694,152.1726,152.6026,15758.0
2021-05-11 14:30:00,156.16,156.16,155.58,155.75,23225.0,152.6026,152.6026,152.0358,152.2019,23225.0
2021-05-11 15:00:00,155.71,155.8,155.07,155.64,18537.0,152.1629,152.2508,151.5374,152.0944,18537.0
2021-05-11 15:30:00,155.45,155.58,154.65,155.4,62763.0,151.9088,152.0358,151.127,151.8599,62763.0
2021-05-12 09:30:00,155.56,155.89,153.76,154.25,20811.0,152.0163,152.3388,150.2573,150.7361,20811.0
2021-05-12 10:00:00,153.95,156.14,153.95,155.82,47276.0,150.4429,152.5831,150.4429,152.2703,47276.0
2021-05-12 10:30:00,155.85,156.37,155.61,155.93,44071.0,152.2997,152.8078,152.0651,152.3778,44071.0
2021-05-12 11:00:00,155.86,156.14,154.83,155.3,41523.0,152.3094,152.5831,151.3029,151.7622,41523.0
2021-05-12 11:30:00,155.28,155.3,154.76,154.82,34303.0,151.7426,151.7622,151.2345,151.2931,34303.0
2021-05-12 12:00:00,154.85,154.96,154.06,154.75,27043.0,151.3224,151.4299,150.5504,151.2247,27043.0
2021-05-12 12:30:00,154.68,154.96,154.51,154.86,15708.0,151.1563,151.4299,150.9902,151.3322,15708.0
2021-05-12 13:00:00,154.86,155.35,154.75,155.21,17099.0,151.3322,151.8111,151.2247,151.6742,17099.0
2021-05-12 13:30:00,155.18,155.21,154.66,155.19,30668.0,151.6449,151.6742,151.1368,151.6547,30668.0
2021-05-12 14:00:00,155.15,155.3,154.88,155.12,21636.0,151.6156,151.7622,151.3518,151.5863,21636.0
2021-05-12 14:30:00,155.03,155.77,155.0,155.38,34337.0,151.4983,152.2215,151.469,151.8404,34337.0
2021-05-12 15:00:00,155.32,155.55,154.43,154.66,73292.0,151.7817,152.0065,150.912,151.1368,73292.0
2021-05-12 15:30:00,154.65,154.94,154.0,154.16,189174.0,151.127,151.4104,150.4918,150.6482,189174.0
2021-05-13 09:30:00,153.21,157.25,152.44,156.68,54664.0,149.7198,153.6678,148.9673,153.1108,54664.0
2021-05-13 10:00:00,156.65,157.4,155.84,157.18,23327.0,153.0814,153.8144,152.2899,153.5994,23327.0
2021-05-13 10:30:00,157.15,157.33,156.87,157.0,33731.0,153.5701,153.7459,153.2964,153.4235,33731.0
2021-05-13 11:00:00,156.97,157.0,156.3,156.42,23068.0,153.3942,153.4235,152.7394,152.8567,23068.0
2021-05-13 11:30:00,156.45,157.17,156.43,156.91,19196.0,152.886,153.5896,152.8665,153.3355,19196.0
2021-05-13 12:00:00,156.99,157.14,156.31,156.86,25810.0,153.4137,153.5603,152.7492,153.2867,25810.0
2021-05-13 12:30:00,156.88,157.19,156.53,156.95,27741.0,153.3062,153.6091,152.9642,153.3746,27741.0
2021-05-13 13:00:00,156.91,157.2,156.61,157.12,13316.0,153.3355,153.6189,153.0424,153.5407,13316.0
2021-05-13 13:30:00,157.03,157.12,156.46,156.91,12189.0,153.4528,153.5407,152.8958,153.3355,12189.0
2021-05-13 14:00:00,157.02,157.44,156.88,157.44,19339.0,153.443,153.8534,153.3062,153.8534,19339.0
2021-05-13 14:30:00,157.51,157.86,157.37,157.79,21071.0,153.9218,154.2639,153.785,154.1955,21071.0
2021-05-13 15:00:00,157.82,158.63,157.48,158.63,28524.0,154.2248,155.0163,153.8925,155.0163,28524.0
2021-05-13 15:30:00,158.62,158.94,157.86,157.88,88460.0,155.0066,155.3193,154.2639,154.2834,88460.0
2021-05-14 09:30:00,158.28,159.48,157.71,159.16,16102.0,154.6743,155.847,154.1173,155.5343,16102.0
2021-05-14 10:00:00,159.13,159.48,158.48,158.88,9973.0,155.5049,155.847,154.8698,155.2606,9973.0
2021-05-14 10:30:00,158.73,159.64,158.73,159.64,16331.0,155.1141,156.0033,155.1141,156.0033,16331.0
2021-05-14 11:00:00,159.58,159.76,159.34,159.34,12466.0,155.9447,156.1206,155.7102,155.7102,12466.0
2021-05-14 11:30:00,159.41,159.41,158.83,159.06,8694.0,155.7786,155.7786,155.2118,155.4365,8694.0
2021-05-14 12:00:00,159.08,159.6,159.08,159.6,8427.0,155.4561,155.9642,155.4561,155.9642,8427.0
2021-05-14 12:30:00,159.58,159.68,159.45,159.58,9398.0,155.9447,156.0424,155.8177,155.9447,9398.0
2021-05-14 13:00:00,159.63,159.63,159.1,159.47,9057.0,155.9936,155.9936,155.4756,155.8372,9057.0
2021-05-14 13:30:00,159.48,159.93,159.4,159.93,5982.0,155.847,156.2867,155.7688,156.2867,5982.0
2021-05-14 14:00:00,159.94,160.04,159.47,159.47,16305.0,156.2965,156.3942,155.8372,155.8372,16305.0
2021-05-14 14:30:00,159.46,159.68,159.46,159.6,11503.0,155.8274,156.0424,155.8274,155.9642,11503.0
2021-05-14 15:00:00,159.65,160.08,159.63,160.08,25632.0,156.0131,156.4333,155.9936,156.4333,25632.0
2021-05-14 15:30:00,160.1,160.23,159.76,159.82,77836.0,156.4528,156.5799,156.1206,156.1792,77836.0
2021-05-17 09:30:00,159.76,160.68,159.0,160.08,32773.0,156.1206,157.0196,155.3779,156.4333,32773.0
2021-05-17 10:00:00,159.9,160.75,159.72,159.99,28263.0,156.2574,157.088,156.0815,156.3454,28263.0
2021-05-17 10:30:00,159.99,160.38,159.67,160.2,37965.0,156.3454,156.7265,156.0326,156.5506,37965.0
2021-05-17 11:00:00,160.21,160.81,160.04,160.48,8511.0,156.5603,157.1467,156.3942,156.8242,8511.0
2021-05-17 11:30:00,160.46,160.72,160.36,160.58,7555.0,156.8046,157.0587,156.7069,156.9219,7555.0
2021-05-17 12:00:00,160.56,161.15,160.53,161.15,6375.0,156.9024,157.4789,156.8731,157.4789,6375.0
2021-05-17 12:30:00,161.2,161.25,160.62,160.69,8554.0,157.5278,157.5767,156.961,157.0294,8554.0
2021-05-17 13:00:00,160.8,160.95,160.51,160.59,8067.0,157.1369,157.2835,156.8535,156.9317,8067.0
2021-05-17 13:30:00,160.58,161.02,160.29,160.79,22418.0,156.9219,157.3519,156.6385,157.1271,22418.0
2021-05-17 14:00:00,160.74,161.0,160.37,160.66,24020.0,157.0783,157.3323,156.7167,157.0001,24020.0
2021-05-17 14:30:00,160.69,161.48,160.28,161.41,15215.0,157.0294,157.8014,156.6287,157.733,15215.0
2021-05-17 15:00:00,161.47,161.6,160.96,161.41,27706.0,157.7916,157.9187,157.2933,157.733,27706.0
2021-05-17 15:30:00,161.4,161.44,160.51,160.61,70730.0,157.7232,157.7623,156.8535,156.9512,70730.0
2021-05-18 09:30:00,159.64,160.81,158.13,158.92,23526.0,156.0033,157.1467,154.5277,155.2997,23526.0
2021-05-18 10:00:00,158.61,160.09,158.38,159.91,36489.0,154.9968,156.4431,154.772,156.2672,36489.0
2021-05-18 10:30:00,159.91,159.91,159.16,159.25,23123.0,156.2672,156.2672,155.5343,155.6222,23123.0
2021-05-18 11:00:00,159.21,159.21,158.46,158.63,19281.0,155.5831,155.5831,154.8502,155.0163,19281.0
2021-05-18 11:30:00,158.88,158.88,158.29,158.53,17772.0,155.2606,155.2606,154.6841,154.9186,17772.0
2021-05-18 12:00:00,158.49,158.53,158.26,158.39,20084.0,154.8795,154.9186,154.6548,154.7818,20084.0
2021-05-18 12:30:00,158.33,158.69,157.88,157.88,17944.0,154.7232,155.075,154.2834,154.2834,17944.0
2021-05-18 13:00:00,157.82,158.38,157.75,158.33,13615.0,154.2248,154.772,154.1564,154.7232,13615.0
2021-05-18 13:30:00,158.34,158.63,158.22,158.56,12229.0,154.7329,155.0163,154.6157,154.9479,12229.0
2021-05-18 14:00:00,158.61,158.61,158.3,158.38,27201.0,154.9968,154.9968,154.6939,154.772,27201.0
2021-05-18 14:30:00,158.33,158.92,157.86,158.92,17214.0,154.7232,155.2997,154.2639,155.2997,17214.0
2021-05-18 15:00:00,158.89,159.24,158.56,158.6,27763.0,155.2704,155.6124,154.9479,154.987,27763.0
2021-05-18 15:30:00,158.6,158.89,158.13,158.22,119178.0,154.987,155.2704,154.5277,154.6157,119178.0
2021-05-19 09:30:00,157.15,157.76,154.43,155.71,15303.0,153.5701,154.1662,150.912,152.1629,15303.0
2021-05-19 10:00:00,155.72,156.17,155.12,155.68,37916.0,152.1726,152.6124,151.5863,152.1335,37916.0
2021-05-19 10:30:00,155.4,155.62,154.62,155.57,15774.0,151.8599,152.0749,151.0977,152.026,15774.0
2021-05-19 11:00:00,155.63,156.06,155.42,156.05,24268.0,152.0847,152.5049,151.8795,152.4951,24268.0
2021-05-19 11:30:00,155.83,156.63,155.7,156.46,17553.0,152.2801,153.0619,152.1531,152.8958,17553.0
2021-05-19 12:00:00,156.47,156.74,156.35,156.63,15799.0,152.9055,153.1694,152.7883,153.0619,15799.0
2021-05-19 12:30:00,156.58,156.86,156.29,156.59,24489.0,153.013,153.2867,152.7296,153.0228,24489.0
2021-05-19 13:00:00,156.6,157.68,156.6,157.62,18789.0,153.0326,154.088,153.0326,154.0293,18789.0
2021-05-19 13:30:00,157.58,158.0,157.45,157.7,25486.0,153.9903,154.4007,153.8632,154.1075,25486.0
2021-05-19 14:00:00,157.68,157.81,156.64,157.66,19829.0,154.088,154.215,153.0717,154.0684,19829.0
2021-05-19 14:30:00,157.74,157.85,156.89,156.99,20805.0,154.1466,154.2541,153.316,153.4137,20805.0
2021-05-19 15:00:00,157.01,157.48,156.81,157.41,25843.0,153.4332,153.8925,153.2378,153.8241,25843.0
2021-05-19 15:30:00,157.4,157.4,156.5,157.0,92292.0,153.8144,153.8144,152.9349,153.4235,92292.0
2021-05-20 09:30:00,156.77,156.96,154.72,155.91,14605.0,153.1987,153.3844,151.1954,152.3583,14605.0
2021-05-20 10:00:00,155.86,156.86,155.65,156.51,33289.0,152.3094,153.2867,152.1042,152.9446,33289.0
2021-05-20 10:30:00,156.49,156.76,156.25,156.62,42620.0,152.9251,153.1889,152.6906,153.0521,42620.0
2021-05-20 11:00:00,156.9,157.72,156.85,157.31,21208.0,153.3257,154.1271,153.2769,153.7264,21208.0
2021-05-20 11:30:00,157.58,158.22,157.51,157.94,13712.0,153.9903,154.6157,153.9218,154.3421,13712.0
2021-05-20 12:00:00,158.04,158.43,157.97,158.34,13619.0,154.4398,154.8209,154.3714,154.7329,13619.0
2021-05-20 12:30:00,158.38,158.79,158.14,158.78,20972.0,154.772,155.1727,154.5375,155.1629,20972.0
2021-05-20 13:00:00,158.69,159.11,158.64,159.03,10501.0,155.075,155.4854,155.0261,155.4072,10501.0
2021-05-20 13:30:00,158.97,159.08,158.65,158.66,7369.0,155.3486,155.4561,155.0359,155.0457,7369.0
2021-05-20 14:00:00,158.75,158.98,158.57,158.88,26621.0,155.1336,155.3584,154.9577,155.2606,26621.0
2021-05-20 14:30:00,158.99,159.09,158.74,158.93,9579.0,155.3681,155.4659,155.1238,155.3095,9579.0
2021-05-20 15:00:00,158.9,159.37,158.89,159.36,12324.0,155.2802,155.7395,155.2704,155.7297,12324.0
2021-05-20 15:30:00,159.27,159.28,158.01,158.15,88962.0,155.6418,155.6515,154.4105,154.5473,88962.0
2021-05-21 09:30:00,159.02,160.29,158.67,160.29,23335.0,155.3975,156.6385,155.0554,156.6385,23335.0
2021-05-21 10:00:00,159.96,160.06,159.02,159.2,12799.0,156.316,156.4138,155.3975,155.5734,12799.0
2021-05-21 10:30:00,159.24,160.2,159.21,160.06,19216.0,155.6124,156.5506,155.5831,156.4138,19216.0
2021-05-21 11:00:00,160.04,160.19,159.55,159.63,17251.0,156.3942,156.5408,155.9154,155.9936,17251.0
2021-05-21 11:30:00,159.73,159.76,159.45,159.46,27419.0,156.0913,156.1206,155.8177,155.8274,27419.0
2021-05-21 12:00:00,159.32,159.58,158.88,159.05,15009.0,155.6906,155.9447,155.2606,155.4268,15009.0
2021-05-21 12:30:00,159.04,159.04,158.25,158.27,24262.0,155.417,155.417,154.645,154.6645,24262.0
2021-05-21 13:00:00,158.33,158.81,158.28,158.81,7491.0,154.7232,155.1922,154.6743,155.1922,7491.0
2021-05-21 13:30:00,158.81,159.04,158.74,159.04,8681.0,155.1922,155.417,155.1238,155.417,8681.0
2021-05-21 14:00:00,159.03,159.11,158.29,158.61,29823.0,155.4072,155.4854,154.6841,154.9968,29823.0
2021-05-21 14:30:00,158.61,158.95,158.33,158.89,12408.0,154.9968,155.329,154.7232,155.2704,12408.0
2021-05-21 15:00:00,158.9,158.97,158.61,158.94,29163.0,155.2802,155.3486,154.9968,155.3193,29163.0
2021-05-21 15:30:00,158.94,158.99,157.94,158.24,113546.0,155.3193,155.3681,154.3421,154.6352,113546.0
2021-05-24 09:30:00,158.64,158.64,157.37,158.27,20113.0,155.0261,155.0261,153.785,154.6645,20113.0
2021-05-24 10:00:00,158.32,158.65,158.15,158.65,11716.0,154.7134,155.0359,154.5473,155.0359,11716.0
2021-05-24 10:30:00,158.64,159.22,158.6,159.15,13411.0,155.0261,155.5929,154.987,155.5245,13411.0
2021-05-24 11:00:00,159.23,159.79,159.03,159.78,82907.0,155.6027,156.1499,155.4072,156.1401,82907.0
2021-05-24 11:30:00,159.87,159.97,158.98,158.98,15682.0,156.2281,156.3258,155.3584,155.3584,15682.0
2021-05-24 12:00:00,158.89,159.2,158.74,159.03,49880.0,155.2704,155.5734,155.1238,155.4072,49880.0
2021-05-24 12:30:00,159.0,159.46,158.94,159.15,35782.0,155.3779,155.8274,155.3193,155.5245,35782.0
2021-05-24 13:00:00,159.19,159.5,158.98,159.44,16790.0,155.5636,155.8665,155.3584,155.8079,16790.0
2021-05-24 13:30:00,159.47,159.91,159.44,159.89,18193.0,155.8372,156.2672,155.8079,156.2476,18193.0
2021-05-24 14:00:00,159.87,159.96,159.69,159.71,18790.0,156.2281,156.316,156.0522,156.0717,18790.0
2021-05-24 14:30:00,159.75,159.77,159.52,159.58,17919.0,156.1108,156.1304,155.8861,155.9447,17919.0
2021-05-24 15:00:00,159.6,159.76,159.52,159.7,24186.0,155.9642,156.1206,155.8861,156.062,24186.0
2021-05-24 15:30:00,159.73,160.24,158.91,158.93,130817.0,156.0913,156.5897,155.29,155.3095,130817.0
2021-05-25 09:30:00,158.99,159.87,158.29,158.3,13265.0,155.3681,156.2281,154.6841,154.6939,13265.0
2021-05-25 10:00:00,158.23,159.5,157.85,159.36,33691.0,154.6254,155.8665,154.2541,155.7297,33691.0
2021-05-25 10:30:00,159.41,159.95,159.37,159.56,33014.0,155.7786,156.3063,155.7395,155.9251,33014.0
2021-05-25 11:00:00,159.57,159.76,159.33,159.64,25206.0,155.9349,156.1206,155.7004,156.0033,25206.0
2021-05-25 11:30:00,159.69,160.1,159.54,159.59,22086.0,156.0522,156.4528,155.9056,155.9545,22086.0
2021-05-25 12:00:00,159.64,160.09,159.57,160.05,19967.0,156.0033,156.4431,155.9349,156.404,19967.0
2021-05-25 12:30:00,160.06,160.18,159.89,159.89,9032.0,156.4138,156.531,156.2476,156.2476,9032.0
2021-05-25 13:00:00,159.97,160.06,159.73,160.02,12032.0,156.3258,156.4138,156.0913,156.3747,12032.0
2021-05-25 13:30:00,160.02,160.06,159.81,159.83,10700.0,156.3747,156.4138,156.1695,156.189,10700.0
2021-05-25 14:00:00,159.87,159.98,159.8,159.96,14360.0,156.2281,156.3356,156.1597,156.316,14360.0
2021-05-25 14:30:00,159.93,160.06,159.59,159.64,35149.0,156.2867,156.4138,155.9545,156.0033,35149.0
2021-05-25 15:00:00,159.64,160.14,159.63,160.0,24556.0,156.0033,156.4919,155.9936,156.3551,24556.0
2021-05-25 15:30:00,159.99,160.11,159.52,159.77,104719.0,156.3454,156.4626,155.8861,156.1304,104719.0
2021-05-26 09:30:00,159.93,160.28,159.27,160.0,13831.0,156.2867,156.6287,155.6418,156.3551,13831.0
2021-05-26 10:00:00,159.97,160.22,159.71,159.91,21947.0,156.3258,156.5701,156.0717,156.2672,21947.0
2021-05-26 10:30:00,159.96,160.15,159.65,160.02,23126.0,156.316,156.5017,156.0131,156.3747,23126.0
2021-05-26 11:00:00,160.1,160.14,159.73,160.0,20898.0,156.4528,156.4919,156.0913,156.3551,20898.0
2021-05-26 11:30:00,160.03,160.13,159.8,159.93,13938.0,156.3844,156.4822,156.1597,156.2867,13938.0
2021-05-26 12:00:00,159.94,160.1,159.88,160.03,9552.0,156.2965,156.4528,156.2379,156.3844,9552.0
2021-05-26 12:30:00,160.04,160.08,159.9,159.99,13801.0,156.3942,156.4333,156.2574,156.3454,13801.0
2021-05-26 13:00:00,159.98,160.23,159.77,160.23,17295.0,156.3356,156.5799,156.1304,156.5799,17295.0
2021-05-26 13:30:00,160.24,160.26,159.83,160.03,10565.0,156.5897,156.6092,156.189,156.3844,10565.0
2021-05-26 14:00:00,159.93,160.34,159.86,160.31,12417.0,156.2867,156.6874,156.2183,156.6581,12417.0
2021-05-26 14:30:00,160.31,160.31,159.87,160.07,39745.0,156.6581,156.6581,156.2281,156.4235,39745.0
2021-05-26 15:00:00,160.04,160.11,159.97,160.08,17723.0,156.3942,156.4626,156.3258,156.4333,17723.0
2021-05-26 15:30:00,160.09,160.88,159.98,160.32,173876.0,156.4431,157.2151,156.3356,156.6678,173876.0
2021-05-27 09:30:00,161.62,162.51,160.44,162.02,60981.0,157.9382,158.8079,156.7851,158.3291,60981.0
2021-05-27 10:00:00,162.0,162.05,161.45,161.67,37590.0,158.3096,158.3584,157.7721,157.9871,37590.0
2021-05-27 10:30:00,161.69,161.69,160.28,160.53,48119.0,158.0066,158.0066,156.6287,156.8731,48119.0
2021-05-27 11:00:00,160.5,160.53,159.61,159.61,15723.0,156.8437,156.8731,155.974,155.974,15723.0
2021-05-27 11:30:00,159.59,160.09,159.4,159.84,12519.0,155.9545,156.4431,155.7688,156.1988,12519.0
2021-05-27 12:00:00,159.87,160.1,159.4,159.45,6617.0,156.2281,156.4528,155.7688,155.8177,6617.0
2021-05-27 12:30:00,159.38,159.57,159.09,159.09,8926.0,155.7492,155.9349,155.4659,155.4659,8926.0
2021-05-27 13:00:00,159.09,159.25,158.91,159.03,10697.0,155.4659,155.6222,155.29,155.4072,10697.0
2021-05-27 13:30:00,158.99,159.14,158.83,159.11,11322.0,155.3681,155.5147,155.2118,155.4854,11322.0
2021-05-27 14:00:00,159.11,159.21,158.71,159.17,13681.0,155.4854,155.5831,155.0945,155.544,13681.0
2021-05-27 14:30:00,159.13,159.35,158.9,159.31,18194.0,155.5049,155.7199,155.2802,155.6808,18194.0
2021-05-27 15:00:00,159.27,159.54,158.75,159.5,115225.0,155.6418,155.9056,155.1336,155.8665,115225.0
2021-05-27 15:30:00,159.51,159.61,158.92,158.97,211813.0,155.8763,155.974,155.2997,155.3486,211813.0
2021-05-28 09:30:00,159.5,159.53,158.25,158.39,12116.0,155.8665,155.8958,154.645,154.7818,12116.0
2021-05-28 10:00:00,158.51,158.66,157.58,158.07,28304.0,154.8991,155.0457,153.9903,154.4691,28304.0
2021-05-28 10:30:00,158.13,159.09,157.94,159.0,106932.0,154.5277,155.4659,154.3421,155.3779,106932.0
2021-05-28 11:00:00,159.13,159.32,158.56,159.0,118998.0,155.5049,155.6906,154.9479,155.3779,118998.0
2021-05-28 11:30:00,159.0,159.48,158.74,159.31,77589.0,155.3779,155.847,155.1238,155.6808,77589.0
2021-05-28 12:00:00,159.22,159.55,158.99,159.48,44414.0,155.5929,155.9154,155.3681,155.847,44414.0
2021-05-28 12:30:00,159.49,159.62,159.2,159.43,16725.0,155.8567,155.9838,155.5734,155.7981,16725.0
2021-05-28 13:00:00,159.4,159.88,159.4,159.78,13262.0,155.7688,156.2379,155.7688,156.1401,13262.0
2021-05-28 13:30:00,159.81,159.98,159.65,159.95,15874.0,156.1695,156.3356,156.0131,156.3063,15874.0
2021-05-28 14:00:00,159.97,160.01,159.64,159.8,15634.0,156.3258,156.3649,156.0033,156.1597,15634.0
2021-05-28 14:30:00,159.81,160.05,159.8,159.96,8500.0,156.1695,156.404,156.1597,156.316,8500.0
2021-05-28 15:00:00,159.96,160.01,159.31,159.55,29266.0,156.316,156.3649,155.6808,155.9154,29266.0
2021-05-28 15:30:00,159.54,160.04,159.53,159.63,71061.0,155.9056,156.3942,155.8958,155.9936,71061.0
2021-06-01 09:30:00,160.43,160.53,158.96,158.98,68615.0,156.9707,157.0685,155.5323,155.5519,68615.0
2021-06-01 10:00:00,159.07,159.18,158.28,158.87,116232.0,155.64,155.7476,154.867,155.4443,116232.0
2021-06-01 10:30:00,158.9,159.13,158.85,158.97,75012.0,155.4736,155.6987,155.4247,155.5421,75012.0
2021-06-01 11:00:00,158.97,160.24,158.96,160.16,39037.0,155.5421,156.7847,155.5323,156.7065,39037.0
2021-06-01 11:30:00,160.18,160.5,160.08,160.5,7616.0,156.726,157.0391,156.6282,157.0391,7616.0
2021-06-01 12:00:00,160.36,160.5,160.2,160.47,11895.0,156.9022,157.0391,156.7456,157.0098,11895.0
2021-06-01 12:30:00,160.5,160.5,159.97,160.08,7839.0,157.0391,157.0391,156.5206,156.6282,7839.0
2021-06-01 13:00:00,160.07,160.17,159.85,159.95,12582.0,156.6184,156.7163,156.4032,156.501,12582.0
2021-06-01 13:30:00,159.93,160.25,159.91,160.01,7879.0,156.4814,156.7945,156.4619,156.5597,7879.0
2021-06-01 14:00:00,159.97,160.24,159.97,160.04,11541.0,156.5206,156.7847,156.5206,156.5891,11541.0
2021-06-01 14:30:00,160.09,160.63,160.08,160.59,10253.0,156.638,157.1663,156.6282,157.1272,10253.0
2021-06-01 15:00:00,160.57,160.86,160.51,160.78,12561.0,157.1076,157.3914,157.0489,157.3131,12561.0
2021-06-01 15:30:00,160.77,161.0,160.57,160.69,69716.0,157.3033,157.5284,157.1076,157.225,69716.0
2021-06-02 09:30:00,160.99,161.04,159.08,159.39,35729.0,157.5186,157.5675,155.6498,155.9531,35729.0
2021-06-02 10:00:00,159.33,159.58,158.3,158.39,36785.0,155.8944,156.139,154.8866,154.9746,36785.0
2021-06-02 10:30:00,158.39,158.64,158.21,158.4,33813.0,154.9746,155.2192,154.7985,154.9844,33813.0
2021-06-02 11:00:00,158.38,159.03,158.29,158.72,23819.0,154.9649,155.6008,154.8768,155.2975,23819.0
2021-06-02 11:30:00,158.67,158.67,158.18,158.28,33315.0,155.2486,155.2486,154.7692,154.867,33315.0
2021-06-02 12:00:00,158.28,159.05,158.27,158.98,31045.0,154.867,155.6204,154.8572,155.5519,31045.0
2021-06-02 12:30:00,158.91,158.91,158.02,158.64,58372.0,155.4834,155.4834,154.6126,155.2192,58372.0
2021-06-02 13:00:00,158.62,158.97,158.57,158.57,21157.0,155.1997,155.5421,155.1508,155.1508,21157.0
2021-06-02 13:30:00,158.54,158.82,158.23,158.24,20980.0,155.1214,155.3954,154.8181,154.8279,20980.0
2021-06-02 14:00:00,158.26,158.46,158.02,158.02,26204.0,154.8474,155.0431,154.6126,154.6126,26204.0
2021-06-02 14:30:00,158.06,158.07,157.42,157.44,29992.0,154.6518,154.6615,154.0256,154.0451,29992.0
2021-06-02 15:00:00,157.43,157.83,157.27,157.4,52860.0,154.0353,154.4267,153.8788,154.006,52860.0
2021-06-02 15:30:00,157.4,157.95,157.34,157.81,147369.0,154.006,154.5441,153.9473,154.4071,147369.0
2021-06-03 09:30:00,156.99,157.23,155.53,155.95,20554.0,153.6048,153.8397,152.1763,152.5873,20554.0
2021-06-03 10:00:00,155.81,156.92,155.54,156.74,64313.0,152.4503,153.5363,152.1861,153.3602,64313.0
2021-06-03 10:30:00,156.83,157.93,156.6,157.82,42123.0,153.4483,154.5246,153.2232,154.4169,42123.0
2021-06-03 11:00:00,157.75,158.2,157.55,158.19,17154.0,154.3484,154.7887,154.1528,154.779,17154.0
2021-06-03 11:30:00,158.14,158.83,158.03,158.09,15207.0,154.73,155.4052,154.6224,154.6811,15207.0
2021-06-03 12:00:00,158.08,158.36,158.02,158.36,12834.0,154.6713,154.9453,154.6126,154.9453,12834.0
2021-06-03 12:30:00,158.37,159.0,158.34,158.95,20285.0,154.9551,155.5715,154.9257,155.5226,20285.0
2021-06-03 13:00:00,158.97,159.27,158.92,159.22,17352.0,155.5421,155.8357,155.4932,155.7867,17352.0
2021-06-03 13:30:00,159.2,159.33,159.05,159.17,10250.0,155.7672,155.8944,155.6204,155.7378,10250.0
2021-06-03 14:00:00,159.12,159.31,159.04,159.15,6759.0,155.6889,155.8748,155.6106,155.7183,6759.0
2021-06-03 14:30:00,159.15,159.15,158.87,159.01,11075.0,155.7183,155.7183,155.4443,155.5813,11075.0
2021-06-03 15:00:00,159.02,159.16,158.97,159.07,13877.0,155.5911,155.728,155.5421,155.64,13877.0
2021-06-03 15:30:00,159.12,159.4,158.86,158.86,67256.0,155.6889,155.9629,155.4345,155.4345,67256.0
2021-06-04 09:30:00,159.59,160.24,159.13,159.63,12478.0,156.1488,156.7847,155.6987,156.1879,12478.0
2021-06-04 10:00:00,159.59,159.59,158.67,158.89,10678.0,156.1488,156.1488,155.2486,155.4639,10678.0
2021-06-04 10:30:00,158.94,159.26,158.54,159.26,11837.0,155.5128,155.8259,155.1214,155.8259,11837.0
2021-06-04 11:00:00,159.25,159.35,158.88,159.0,17661.0,155.8161,155.9139,155.4541,155.5715,17661.0
2021-06-04 11:30:00,158.96,159.12,158.81,159.08,17549.0,155.5323,155.6889,155.3856,155.6498,17549.0
2021-06-04 12:00:00,159.1,159.22,159.06,159.12,11894.0,155.6693,155.7867,155.6302,155.6889,11894.0
2021-06-04 12:30:00,159.12,159.5,159.06,159.4,7570.0,155.6889,156.0607,155.6302,155.9629,7570.0
2021-06-04 13:00:00,159.55,159.8,159.22,159.31,17722.0,156.1096,156.3542,155.7867,155.8748,17722.0
2021-06-04 13:30:00,159.37,159.62,159.37,159.62,11133.0,155.9335,156.1781,155.9335,156.1781,11133.0
2021-06-04 14:00:00,159.74,159.78,159.66,159.7,7540.0,156.2955,156.3347,156.2173,156.2564,7540.0
2021-06-04 14:30:00,159.72,159.79,159.55,159.55,11460.0,156.276,156.3445,156.1096,156.1096,11460.0
2021-06-04 15:00:00,159.56,159.79,159.47,159.73,18038.0,156.1194,156.3445,156.0314,156.2857,18038.0
2021-06-04 15:30:00,159.74,160.03,159.59,159.81,83926.0,156.2955,156.5793,156.1488,156.364,83926.0
2021-06-07 09:30:00,160.16,160.82,160.12,160.49,6053.0,156.7065,157.3522,156.6673,157.0294,6053.0
2021-06-07 10:00:00,160.62,160.82,160.48,160.49,11414.0,157.1566,157.3522,157.0196,157.0294,11414.0
2021-06-07 10:30:00,160.36,160.45,159.96,160.42,8163.0,156.9022,156.9902,156.5108,156.9609,8163.0
2021-06-07 11:00:00,160.43,160.5,160.01,160.18,7029.0,156.9707,157.0391,156.5597,156.726,7029.0
2021-06-07 11:30:00,160.15,160.21,159.99,160.03,18454.0,156.6967,156.7554,156.5401,156.5793,18454.0
2021-06-07 12:00:00,160.03,160.17,159.75,159.78,15659.0,156.5793,156.7163,156.3053,156.3347,15659.0
2021-06-07 12:30:00,159.76,159.85,159.63,159.69,11693.0,156.3151,156.4032,156.1879,156.2466,11693.0
2021-06-07 13:00:00,159.68,160.2,159.6,159.62,33069.0,156.2368,156.7456,156.1585,156.1781,33069.0
2021-06-07 13:30:00,159.62,159.73,159.32,159.4,18084.0,156.1781,156.2857,155.8846,155.9629,18084.0
2021-06-07 14:00:00,159.36,159.44,159.29,159.43,16871.0,155.9237,156.002,155.8552,155.9922,16871.0
2021-06-07 14:30:00,159.4,159.41,159.07,159.19,23682.0,155.9629,155.9726,155.64,155.7574,23682.0
2021-06-07 15:00:00,159.23,159.36,159.09,159.18,19873.0,155.7965,155.9237,155.6595,155.7476,19873.0
2021-06-07 15:30:00,159.18,159.5,158.9,158.97,133824.0,155.7476,156.0607,155.4736,155.5421,133824.0
2021-06-08 09:30:00,158.77,158.77,157.49,158.06,14796.0,155.3464,155.3464,154.094,154.6518,14796.0
2021-06-08 10:00:00,158.07,158.12,157.11,157.63,29239.0,154.6615,154.7105,153.7222,154.231,29239.0
2021-06-08 10:30:00,157.58,158.44,157.52,158.39,15862.0,154.1821,155.0236,154.1234,154.9746,15862.0
2021-06-08 11:00:00,158.39,158.85,158.14,158.52,68271.0,154.9746,155.4247,154.73,155.1018,68271.0
2021-06-08 11:30:00,158.45,159.79,158.44,159.79,26664.0,155.0333,156.3445,155.0236,156.3445,26664.0
2021-06-08 12:00:00,159.8,160.1,159.69,159.98,15944.0,156.3542,156.6478,156.2466,156.5304,15944.0
2021-06-08 12:30:00,159.97,159.98,159.75,159.8,16765.0,156.5206,156.5304,156.3053,156.3542,16765.0
2021-06-08 13:00:00,159.79,159.91,159.36,159.36,63256.0,156.3445,156.4619,155.9237,155.9237,63256.0
2021-06-08 13:30:00,159.35,159.44,159.18,159.23,11650.0,155.9139,156.002,155.7476,155.7965,11650.0
2021-06-08 14:00:00,159.21,159.49,159.1,159.42,12853.0,155.777,156.0509,155.6693,155.9824,12853.0
2021-06-08 14:30:00,159.41,159.46,159.17,159.25,17593.0,155.9726,156.0216,155.7378,155.8161,17593.0
2021-06-08 15:00:00,159.26,159.67,159.25,159.67,21520.0,155.8259,156.227,155.8161,156.227,21520.0
2021-06-08 15:30:00,159.61,159.94,159.58,159.68,56451.0,156.1683,156.4912,156.139,156.2368,56451.0
2021-06-09 09:30:00,160.05,160.05,158.81,159.4,6711.0,156.5988,156.5988,155.3856,155.9629,6711.0
2021-06-09 10:00:00,159.62,159.98,159.54,159.79,15394.0,156.1781,156.5304,156.0998,156.3445,15394.0
2021-06-09 10:30:00,159.81,160.1,159.79,159.93,10055.0,156.364,156.6478,156.3445,156.4814,10055.0
2021-06-09 11:00:00,160.02,160.06,159.91,160.0,8911.0,156.5695,156.6086,156.4619,156.5499,8911.0
2021-06-09 11:30:00,160.0,160.07,159.89,160.04,14075.0,156.5499,156.6184,156.4423,156.5891,14075.0
2021-06-09 12:00:00,160.0,160.1,159.94,160.0,8018.0,156.5499,156.6478,156.4912,156.5499,8018.0
2021-06-09 12:30:00,160.0,160.19,159.97,159.97,7907.0,156.5499,156.7358,156.5206,156.5206,7907.0
2021-06-09 13:00:00,159.99,160.14,159.95,160.11,14529.0,156.5401,156.6869,156.501,156.6576,14529.0
2021-06-09 13:30:00,160.06,160.08,159.87,160.05,13129.0,156.6086,156.6282,156.4227,156.5988,13129.0
2021-06-09 14:00:00,160.03,160.04,159.83,159.96,16089.0,156.5793,156.5891,156.3836,156.5108,16089.0
2021-06-09 14:30:00,159.96,160.05,159.86,159.95,10519.0,156.5108,156.5988,156.4129,156.501,10519.0
2021-06-09 15:00:00,159.92,159.96,159.74,159.75,15421.0,156.4716,156.5108,156.2955,156.3053,15421.0
2021-06-09 15:30:00,159.75,160.02,159.39,159.47,60354.0,156.3053,156.5695,155.9531,156.0314,60354.0
2021-06-10 09:30:00,158.27,160.27,157.91,160.15,22594.0,154.8572,156.8141,154.505,156.6967,22594.0
2021-06-10 10:00:00,160.11,160.11,159.22,159.44,18183.0,156.6576,156.6576,155.7867,156.002,18183.0
2021-06-10 10:30:00,159.64,159.65,158.93,159.02,19147.0,156.1977,156.2075,155.503,155.5911,19147.0
2021-06-10 11:00:00,159.05,159.4,158.99,159.2,18002.0,155.6204,155.9629,155.5617,155.7672,18002.0
2021-06-10 11:30:00,159.3,159.41,159.03,159.41,12724.0,155.865,155.9726,155.6008,155.9726,12724.0
2021-06-10 12:00:00,159.35,159.39,158.9,159.22,14073.0,155.9139,155.9531,155.4736,155.7867,14073.0
2021-06-10 12:30:00,159.25,159.46,159.08,159.46,17064.0,155.8161,156.0216,155.6498,156.0216,17064.0
2021-06-10 13:00:00,159.47,159.7,159.42,159.64,8648.0,156.0314,156.2564,155.9824,156.1977,8648.0
2021-06-10 13:30:00,159.66,159.92,159.65,159.72,12813.0,156.2173,156.4716,156.2075,156.276,12813.0
2021-06-10 14:00:00,159.69,160.12,159.65,159.98,15955.0,156.2466,156.6673,156.2075,156.5304,15955.0
2021-06-10 14:30:00,159.99,160.1,159.88,159.98,18604.0,156.5401,156.6478,156.4325,156.5304,18604.0
2021-06-10 15:00:00,159.97,160.2,159.83,160.0,46643.0,156.5206,156.7456,156.3836,156.5499,46643.0
2021-06-10 15:30:00,159.99,160.07,159.39,159.51,106569.0,156.5401,156.6184,155.9531,156.0705,106569.0
2021-06-11 09:30:00,160.4,160.46,158.72,158.94,14987.0,156.9413,157.0,155.2975,155.5128,14987.0
2021-06-11 10:00:00,158.97,159.13,158.29,158.76,23376.0,155.5421,155.6987,154.8768,155.3367,23376.0
2021-06-11 10:30:00,158.72,159.0,158.72,158.86,23490.0,155.2975,155.5715,155.2975,155.4345,23490.0
2021-06-11 11:00:00,158.87,159.07,158.67,158.74,29787.0,155.4443,155.64,155.2486,155.3171,29787.0
2021-06-11 11:30:00,158.74,158.9,158.7,158.77,29644.0,155.3171,155.4736,155.278,155.3464,29644.0
2021-06-11 12:00:00,158.88,159.25,158.81,159.25,36279.0,155.4541,155.8161,155.3856,155.8161,36279.0
2021-06-11 12:30:00,159.26,159.78,159.26,159.71,10600.0,155.8259,156.3347,155.8259,156.2662,10600.0
2021-06-11 13:00:00,159.76,159.92,159.72,159.8,20072.0,156.3151,156.4716,156.276,156.3542,20072.0
2021-06-11 13:30:00,159.79,160.0,159.76,159.95,12154.0,156.3445,156.5499,156.3151,156.501,12154.0
2021-06-11 14:00:00,159.97,160.03,159.79,159.9,18047.0,156.5206,156.5793,156.3445,156.4521,18047.0
2021-06-11 14:30:00,159.99,160.15,159.96,160.03,7411.0,156.5401,156.6967,156.5108,156.5793,7411.0
2021-06-11 15:00:00,160.04,160.22,159.86,160.12,30304.0,156.5891,156.7652,156.4129,156.6673,30304.0
2021-06-11 15:30:00,160.07,160.49,160.02,160.38,65367.0,156.6184,157.0294,156.5695,156.9217,65367.0
2021-06-14 09:30:00,159.87,160.33,158.01,158.05,7907.0,156.4227,156.8728,154.6028,154.642,7907.0
2021-06-14 10:00:00,157.94,157.94,157.12,157.12,12970.0,154.5343,154.5343,153.732,153.732,12970.0
2021-06-14 10:30:00,157.02,157.29,156.83,157.06,10531.0,153.6342,153.8984,153.4483,153.6733,10531.0
2021-06-14 11:00:00,157.05,157.3,156.73,156.73,9704.0,153.6635,153.9081,153.3504,153.3504,9704.0
2021-06-14 11:30:00,156.6,156.86,156.28,156.28,8928.0,153.2232,153.4776,152.9101,152.9101,8928.0
2021-06-14 12:00:00,156.33,156.42,156.11,156.19,10832.0,152.9591,153.0471,152.7438,152.8221,10832.0
2021-06-14 12:30:00,156.13,156.24,155.93,155.99,12014.0,152.7634,152.871,152.5677,152.6264,12014.0
2021-06-14 13:00:00,156.01,156.06,155.66,155.95,16469.0,152.646,152.6949,152.3035,152.5873,16469.0
2021-06-14 13:30:00,155.94,156.01,155.61,155.61,12610.0,152.5775,152.646,152.2546,152.2546,12610.0
2021-06-14 14:00:00,155.66,156.0,155.49,155.99,10663.0,152.3035,152.6362,152.1372,152.6264,10663.0
2021-06-14 14:30:00,155.95,156.51,155.87,156.23,34638.0,152.5873,153.1352,152.509,152.8612,34638.0
2021-06-14 15:00:00,156.27,156.5,156.11,156.12,48312.0,152.9004,153.1254,152.7438,152.7536,48312.0
2021-06-14 15:30:00,156.11,156.46,156.05,156.38,76346.0,152.7438,153.0863,152.6851,153.008,76346.0
2021-06-15 09:30:00,156.38,156.45,155.14,155.99,9575.0,153.008,153.0765,151.7947,152.6264,9575.0
2021-06-15 10:00:00,155.98,156.13,155.11,155.37,41501.0,152.6166,152.7634,151.7654,152.0198,41501.0
2021-06-15 10:30:00,155.42,155.6,155.02,155.55,10754.0,152.0687,152.2448,151.6773,152.1959,10754.0
2021-06-15 11:00:00,155.59,155.61,155.32,155.37,12783.0,152.235,152.2546,151.9708,152.0198,12783.0
2021-06-15 11:30:00,155.4,155.44,155.09,155.27,6570.0,152.0491,152.0883,151.7458,151.9219,6570.0
2021-06-15 12:00:00,155.24,155.67,155.2,155.67,10293.0,151.8926,152.3133,151.8534,152.3133,10293.0
2021-06-15 12:30:00,155.77,156.84,155.77,156.69,12278.0,152.4111,153.4581,152.4111,153.3113,12278.0
2021-06-15 13:00:00,156.69,156.75,156.49,156.55,10401.0,153.3113,153.37,153.1156,153.1743,10401.0
2021-06-15 13:30:00,156.56,157.1,156.52,157.1,7130.0,153.1841,153.7125,153.145,153.7125,7130.0
2021-06-15 14:00:00,157.1,157.9,157.1,157.59,12783.0,153.7125,154.4952,153.7125,154.1919,12783.0
2021-06-15 14:30:00,157.59,157.59,156.67,156.76,42990.0,154.1919,154.1919,153.2917,153.3798,42990.0
2021-06-15 15:00:00,156.71,156.72,156.43,156.55,19632.0,153.3309,153.3407,153.0569,153.1743,19632.0
2021-06-15 15:30:00,156.5,156.76,156.42,156.7,57063.0,153.1254,153.3798,153.0471,153.3211,57063.0
2021-06-16 09:30:00,156.13,156.54,154.63,155.23,15234.0,152.7634,153.1645,151.2957,151.8828,15234.0
2021-06-16 10:00:00,155.13,155.64,155.04,155.2,19086.0,151.7849,152.2839,151.6969,151.8534,19086.0
2021-06-16 10:30:00,155.18,156.01,155.16,155.65,16325.0,151.8339,152.646,151.8143,152.2937,16325.0
2021-06-16 11:00:00,155.55,156.2,155.51,156.14,12272.0,152.1959,152.8319,152.1567,152.7732,12272.0
2021-06-16 11:30:00,156.2,156.73,156.14,156.63,13171.0,152.8319,153.3504,152.7732,153.2526,13171.0
2021-06-16 12:00:00,156.61,156.64,156.1,156.15,11339.0,153.233,153.2624,152.734,152.7829,11339.0
2021-06-16 12:30:00,156.03,156.07,155.73,155.82,11874.0,152.6655,152.7047,152.372,152.4601,11874.0
2021-06-16 13:00:00,155.81,155.92,155.36,155.36,9353.0,152.4503,152.5579,152.01,152.01,9353.0
2021-06-16 13:30:00,155.41,155.56,154.98,155.35,9544.0,152.0589,152.2057,151.6382,152.0002,9544.0
2021-06-16 14:00:00,154.8,155.55,154.12,154.65,26264.0,151.4621,152.1959,150.7967,151.3153,26264.0
2021-06-16 14:30:00,154.57,154.95,154.34,154.56,14341.0,151.237,151.6088,151.012,151.2272,14341.0
2021-06-16 15:00:00,154.46,154.88,154.44,154.5,28064.0,151.1294,151.5403,151.1098,151.1685,28064.0
2021-06-16 15:30:00,154.49,154.78,154.04,154.15,114813.0,151.1587,151.4425,150.7184,150.8261,114813.0
2021-06-17 09:30:00,154.73,155.12,152.85,153.12,23376.0,151.3936,151.7752,149.5541,149.8183,23376.0
2021-06-17 10:00:00,153.22,154.22,152.45,152.45,36341.0,149.9161,150.8946,149.1627,149.1627,36341.0
2021-06-17 10:30:00,152.5,153.43,152.3,153.19,31082.0,149.2116,150.1216,149.016,149.8868,31082.0
2021-06-17 11:00:00,153.18,153.18,152.15,152.52,24082.0,149.877,149.877,148.8692,149.2312,24082.0
2021-06-17 11:30:00,152.61,152.72,151.97,152.04,15563.0,149.3193,149.4269,148.6931,148.7616,15563.0
2021-06-17 12:00:00,151.98,151.98,151.05,151.05,16519.0,148.7029,148.7029,147.7929,147.7929,16519.0
2021-06-17 12:30:00,150.98,151.79,150.87,151.75,20340.0,147.7244,148.517,147.6168,148.4778,20340.0
2021-06-17 13:00:00,151.75,152.09,151.41,151.84,58750.0,148.4778,148.8105,148.1452,148.5659,58750.0
2021-06-17 13:30:00,151.87,152.0,151.52,151.7,30609.0,148.5952,148.7224,148.2528,148.4289,30609.0
2021-06-17 14:00:00,151.64,152.03,151.58,151.93,42219.0,148.3702,148.7518,148.3115,148.6539,42219.0
2021-06-17 14:30:00,151.8,152.03,151.72,151.73,22485.0,148.5267,148.7518,148.4485,148.4583,22485.0
2021-06-17 15:00:00,151.69,152.08,151.64,151.94,28815.0,148.4191,148.8007,148.3702,148.6637,28815.0
2021-06-17 15:30:00,151.97,152.06,151.75,151.94,140958.0,148.6931,148.7811,148.4778,148.6637,140958.0
2021-06-18 09:30:00,149.87,150.3,148.58,149.56,67871.0,146.6384,147.0591,145.3762,146.335,67871.0
2021-06-18 10:00:00,149.57,149.88,148.93,149.15,62668.0,146.3448,146.6481,145.7186,145.9339,62668.0
2021-06-18 10:30:00,148.97,149.03,147.97,148.19,31450.0,145.7578,145.8165,144.7793,144.9946,31450.0
2021-06-18 11:00:00,148.37,148.85,148.14,148.59,31592.0,145.1707,145.6404,144.9457,145.386,31592.0
2021-06-18 11:30:00,148.62,149.31,148.46,149.3,27897.0,145.4153,146.0904,145.2588,146.0806,27897.0
2021-06-18 12:00:00,149.29,149.33,149.01,149.26,17487.0,146.0709,146.11,145.7969,146.0415,17487.0
2021-06-18 12:30:00,149.25,149.29,148.14,148.28,8788.0,146.0317,146.0709,144.9457,145.0826,8788.0
2021-06-18 13:00:00,148.25,148.69,148.24,148.36,7572.0,145.0533,145.4838,145.0435,145.1609,7572.0
2021-06-18 13:30:00,148.34,148.7,148.22,148.62,8000.0,145.1413,145.4936,145.0239,145.4153,8000.0
2021-06-18 14:00:00,148.53,149.01,148.53,148.97,12069.0,145.3273,145.7969,145.3273,145.7578,12069.0
2021-06-18 14:30:00,148.88,148.88,148.08,148.22,15713.0,145.6697,145.6697,144.887,145.0239,15713.0
2021-06-18 15:00:00,148.17,148.41,147.83,148.34,43764.0,144.975,145.2098,144.6423,145.1413,43764.0
2021-06-18 15:30:00,148.29,148.54,146.67,146.67,234475.0,145.0924,145.337,143.5074,143.5074,234475.0
2021-06-21 09:30:00,147.46,150.07,147.44,149.4,26397.0,144.2803,146.834,144.2608,146.1785,26397.0
2021-06-21 10:00:00,149.4,151.42,149.27,151.42,22367.0,146.1785,148.1549,146.0513,148.1549,22367.0
2021-06-21 10:30:00,151.21,151.84,150.98,151.2,15391.0,147.9495,148.5659,147.7244,147.9397,15391.0
2021-06-21 11:00:00,151.13,151.47,150.83,151.32,14850.0,147.8712,148.2039,147.5777,148.0571,14850.0
2021-06-21 11:30:00,151.34,151.96,151.24,151.64,15896.0,148.0767,148.6833,147.9788,148.3702,15896.0
2021-06-21 12:00:00,151.66,151.83,151.48,151.67,7742.0,148.3898,148.5561,148.2136,148.3995,7742.0
2021-06-21 12:30:00,151.69,151.84,151.38,151.42,8609.0,148.4191,148.5659,148.1158,148.1549,8609.0
2021-06-21 13:00:00,151.4,151.73,151.31,151.73,6438.0,148.1354,148.4583,148.0473,148.4583,6438.0
2021-06-21 13:30:00,151.75,151.92,151.57,151.84,5513.0,148.4778,148.6442,148.3017,148.5659,5513.0
2021-06-21 14:00:00,151.87,152.09,151.8,151.8,7995.0,148.5952,148.8105,148.5267,148.5267,7995.0
2021-06-21 14:30:00,151.85,151.92,151.6,151.67,7887.0,148.5757,148.6442,148.3311,148.3995,7887.0
2021-06-21 15:00:00,151.67,151.94,151.64,151.94,17021.0,148.3995,148.6637,148.3702,148.6637,17021.0
2021-06-21 15:30:00,151.88,152.04,151.66,151.86,73682.0,148.605,148.7616,148.3898,148.5854,73682.0
2021-06-22 09:30:00,151.54,152.65,150.6,151.19,9372.0,148.2723,149.3584,147.3526,147.9299,9372.0
2021-06-22 10:00:00,151.07,151.85,151.02,151.48,9313.0,147.8125,148.5757,147.7636,148.2136,9313.0
2021-06-22 10:30:00,151.51,151.93,151.39,151.93,22302.0,148.243,148.6539,148.1256,148.6539,22302.0
2021-06-22 11:00:00,151.9,152.12,151.32,151.4,12740.0,148.6246,148.8398,148.0571,148.1354,12740.0
2021-06-22 11:30:00,151.44,151.5,151.12,151.25,4781.0,148.1745,148.2332,147.8614,147.9886,4781.0
2021-06-22 12:00:00,151.36,151.4,151.18,151.38,5045.0,148.0962,148.1354,147.9201,148.1158,5045.0
2021-06-22 12:30:00,151.38,151.75,151.32,151.7,8641.0,148.1158,148.4778,148.0571,148.4289,8641.0
2021-06-22 13:00:00,151.44,151.82,151.4,151.63,16397.0,148.1745,148.5463,148.1354,148.3604,16397.0
2021-06-22 13:30:00,151.61,151.88,151.56,151.88,10312.0,148.3408,148.605,148.2919,148.605,10312.0
2021-06-22 14:00:00,151.89,152.03,151.71,151.82,6015.0,148.6148,148.7518,148.4387,148.5463,6015.0
2021-06-22 14:30:00,151.96,152.24,151.94,152.01,5419.0,148.6833,148.9573,148.6637,148.7322,5419.0
2021-06-22 15:00:00,152.05,152.32,152.04,152.15,11634.0,148.7713,149.0355,148.7616,148.8692,11634.0
2021-06-22 15:30:00,152.17,152.27,151.3,151.33,97831.0,148.8888,148.9866,148.0375,148.0669,97831.0
2021-06-23 09:30:00,151.31,151.31,149.8,150.03,11115.0,148.0473,148.0473,146.5699,146.7949,11115.0
2021-06-23 10:00:00,150.1,150.44,149.8,150.11,6664.0,146.8634,147.1961,146.5699,146.8732,6664.0
2021-06-23 10:30:00,150.06,150.47,149.86,150.44,14161.0,146.8243,147.2254,146.6286,147.1961,14161.0
2021-06-23 11:00:00,150.47,150.49,150.08,150.12,6518.0,147.2254,147.245,146.8438,146.883,6518.0
2021-06-23 11:30:00,150.08,150.09,149.74,149.95,20510.0,146.8438,146.8536,146.5112,146.7166,20510.0
2021-06-23 12:00:00,149.88,150.05,149.73,149.96,17224.0,146.6481,146.8145,146.5014,146.7264,17224.0
2021-06-23 12:30:00,149.91,150.07,149.82,150.0,19393.0,146.6775,146.834,146.5894,146.7656,19393.0
2021-06-23 13:00:00,150.0,150.4,149.96,150.31,45449.0,146.7656,147.1569,146.7264,147.0689,45449.0
2021-06-23 13:30:00,150.26,150.79,150.17,150.54,9995.0,147.0199,147.5385,146.9319,147.2939,9995.0
2021-06-23 14:00:00,150.46,150.5,150.16,150.25,14084.0,147.2156,147.2548,146.9221,147.0102,14084.0
2021-06-23 14:30:00,150.27,150.93,150.19,150.65,18856.0,147.0297,147.6755,146.9515,147.4015,18856.0
2021-06-23 15:00:00,150.62,150.81,150.12,150.81,36329.0,147.3722,147.5581,146.883,147.5581,36329.0
2021-06-23 15:30:00,150.75,150.75,149.61,149.63,113284.0,147.4994,147.4994,146.384,146.4035,113284.0
2021-06-24 09:30:00,150.96,150.96,149.9,150.66,47066.0,147.7049,147.7049,146.6677,147.4113,47066.0
2021-06-24 10:00:00,150.51,150.57,149.89,149.89,33648.0,147.2646,147.3233,146.6579,146.6579,33648.0
2021-06-24 10:30:00,149.92,149.92,148.52,148.7,29068.0,146.6873,146.6873,145.3175,145.4936,29068.0
2021-06-24 11:00:00,148.67,149.45,148.66,149.35,43719.0,145.4642,146.2274,145.4544,146.1296,43719.0
2021-06-24 11:30:00,149.35,149.5,148.94,149.43,17078.0,146.1296,146.2763,145.7284,146.2078,17078.0
2021-06-24 12:00:00,149.42,149.55,149.26,149.38,10962.0,146.1981,146.3253,146.0415,146.1589,10962.0
2021-06-24 12:30:00,149.45,150.08,149.43,150.08,11380.0,146.2274,146.8438,146.2078,146.8438,11380.0
2021-06-24 13:00:00,150.0,150.2,149.73,149.73,7913.0,146.7656,146.9612,146.5014,146.5014,7913.0
2021-06-24 13:30:00,149.75,149.91,149.63,149.78,13198.0,146.5209,146.6775,146.4035,146.5503,13198.0
2021-06-24 14:00:00,149.82,149.93,149.57,149.85,25820.0,146.5894,146.6971,146.3448,146.6188,25820.0
2021-06-24 14:30:00,149.82,149.99,149.61,149.79,18528.0,146.5894,146.7558,146.384,146.5601,18528.0
2021-06-24 15:00:00,149.79,149.8,149.45,149.54,35983.0,146.5601,146.5699,146.2274,146.3155,35983.0
2021-06-24 15:30:00,149.56,149.91,149.33,149.42,78345.0,146.335,146.6775,146.11,146.1981,78345.0
2021-06-25 09:30:00,149.75,150.58,149.11,150.58,22452.0,146.5209,147.333,145.8947,147.333,22452.0
2021-06-25 10:00:00,150.52,151.14,150.19,150.91,9080.0,147.2743,147.881,146.9515,147.6559,9080.0
2021-06-25 10:30:00,150.68,150.93,150.21,150.8,26778.0,147.4309,147.6755,146.971,147.5483,26778.0
2021-06-25 11:00:00,150.83,150.9,150.43,150.43,10538.0,147.5777,147.6461,147.1863,147.1863,10538.0
2021-06-25 11:30:00,150.4,150.49,150.27,150.4,9157.0,147.1569,147.245,147.0297,147.1569,9157.0
2021-06-25 12:00:00,150.4,151.03,150.37,150.99,6173.0,147.1569,147.7733,147.1276,147.7342,6173.0
2021-06-25 12:30:00,150.93,151.18,150.87,150.87,3075.0,147.6755,147.9201,147.6168,147.6168,3075.0
2021-06-25 13:00:00,150.87,150.96,150.55,150.74,11194.0,147.6168,147.7049,147.3037,147.4896,11194.0
2021-06-25 13:30:00,150.78,151.06,150.74,150.94,8967.0,147.5287,147.8027,147.4896,147.6853,8967.0
2021-06-25 14:00:00,150.91,150.91,150.34,150.48,4021.0,147.6559,147.6559,147.0982,147.2352,4021.0
2021-06-25 14:30:00,150.52,150.53,150.3,150.5,5317.0,147.2743,147.2841,147.0591,147.2548,5317.0
2021-06-25 15:00:00,150.53,150.74,150.45,150.74,7077.0,147.2841,147.4896,147.2059,147.4896,7077.0
2021-06-25 15:30:00,150.68,151.51,150.67,151.19,66540.0,147.4309,148.243,147.4211,147.9299,66540.0
2021-06-28 09:30:00,150.84,150.89,148.55,148.94,21191.0,147.5874,147.6364,145.3468,145.7284,21191.0
2021-06-28 10:00:00,148.95,148.99,147.92,148.34,24112.0,145.7382,145.7773,144.7304,145.1413,24112.0
2021-06-28 10:30:00,148.29,149.0,148.09,148.82,20118.0,145.0924,145.7871,144.8967,145.611,20118.0
2021-06-28 11:00:00,148.77,148.77,147.79,147.79,19637.0,145.5621,145.5621,144.6032,144.6032,19637.0
2021-06-28 11:30:00,147.8,148.07,147.75,148.07,13064.0,144.613,144.8772,144.5641,144.8772,13064.0
2021-06-28 12:00:00,148.08,148.08,147.0,147.07,22665.0,144.887,144.887,143.8302,143.8987,22665.0
2021-06-28 12:30:00,147.1,147.51,147.01,147.35,12342.0,143.9281,144.3292,143.84,144.1727,12342.0
2021-06-28 13:00:00,147.38,147.74,147.25,147.54,14610.0,144.202,144.5543,144.0749,144.3586,14610.0
2021-06-28 13:30:00,147.56,148.24,147.56,148.22,13417.0,144.3782,145.0435,144.3782,145.0239,13417.0
2021-06-28 14:00:00,148.19,148.33,147.83,148.0,17883.0,144.9946,145.1316,144.6423,144.8087,17883.0
2021-06-28 14:30:00,148.0,148.03,147.64,147.71,13898.0,144.8087,144.838,144.4564,144.5249,13898.0
2021-06-28 15:00:00,147.72,148.15,147.46,148.12,23673.0,144.5347,144.9554,144.2803,144.9261,23673.0
2021-06-28 15:30:00,148.09,148.43,147.84,148.32,173100.0,144.8967,145.2294,144.6521,145.1218,173100.0
2021-06-29 09:30:00,148.39,149.13,147.88,148.01,26576.0,145.1903,145.9143,144.6913,144.8185,26576.0
2021-06-29 10:00:00,147.93,148.15,147.5,148.09,32815.0,144.7402,144.9554,144.3195,144.8967,32815.0
2021-06-29 10:30:00,148.15,148.24,147.45,147.46,70560.0,144.9554,145.0435,144.2705,144.2803,70560.0
2021-06-29 11:00:00,147.53,148.07,147.53,147.82,17036.0,144.3488,144.8772,144.3488,144.6326,17036.0
2021-06-29 11:30:00,147.74,147.87,147.52,147.58,14503.0,144.5543,144.6815,144.339,144.3977,14503.0
2021-06-29 12:00:00,147.58,147.59,147.17,147.35,13064.0,144.3977,144.4075,143.9966,144.1727,13064.0
2021-06-29 12:30:00,147.31,147.33,146.86,146.92,9163.0,144.1336,144.1531,143.6933,143.752,9163.0
2021-06-29 13:00:00,146.91,147.05,146.62,146.71,10142.0,143.7422,143.8792,143.4584,143.5465,10142.0
2021-06-29 13:30:00,146.78,146.78,146.38,146.56,11172.0,143.615,143.615,143.2236,143.3997,11172.0
2021-06-29 14:00:00,146.5,146.69,146.28,146.46,12674.0,143.341,143.5269,143.1258,143.3019,12674.0
2021-06-29 14:30:00,146.44,146.47,146.11,146.24,17116.0,143.2823,143.3117,142.9594,143.0866,17116.0
2021-06-29 15:00:00,146.22,146.59,146.2,146.59,18284.0,143.0671,143.4291,143.0475,143.4291,18284.0
2021-06-29 15:30:00,146.55,146.55,146.19,146.25,68735.0,143.3899,143.3899,143.0377,143.0964,68735.0
2021-06-30 09:30:00,146.4,146.76,145.5,145.9,23269.0,143.2432,143.5954,142.3626,142.754,23269.0
2021-06-30 10:00:00,145.93,146.22,145.29,145.29,63436.0,142.7833,143.0671,142.1571,142.1571,63436.0
2021-06-30 10:30:00,145.29,146.04,145.22,145.68,16878.0,142.1571,142.8909,142.0886,142.5387,16878.0
2021-06-30 11:00:00,145.77,145.77,144.81,144.81,21622.0,142.6268,142.6268,141.6875,141.6875,21622.0
2021-06-30 11:30:00,144.92,145.79,144.91,145.66,18268.0,141.7951,142.6463,141.7853,142.5191,18268.0
2021-06-30 12:00:00,145.72,145.89,145.32,145.71,29737.0,142.5778,142.7442,142.1865,142.5681,29737.0
2021-06-30 12:30:00,145.79,146.24,145.75,146.24,48043.0,142.6463,143.0866,142.6072,143.0866,48043.0
2021-06-30 13:00:00,146.15,146.15,145.44,145.51,23120.0,142.9986,142.9986,142.3039,142.3724,23120.0
2021-06-30 13:30:00,145.58,145.65,145.31,145.4,13813.0,142.4409,142.5094,142.1767,142.2647,13813.0
2021-06-30 14:00:00,145.37,145.38,145.0,145.05,74752.0,142.2354,142.2452,141.8734,141.9223,74752.0
2021-06-30 14:30:00,145.06,145.76,145.01,145.56,72566.0,141.9321,142.617,141.8832,142.4213,72566.0
2021-06-30 15:00:00,145.49,146.12,145.38,146.11,29702.0,142.3528,142.9692,142.2452,142.9594,29702.0
2021-06-30 15:30:00,146.11,146.99,146.06,146.38,126493.0,142.9594,143.8205,142.9105,143.2236,126493.0
2021-07-01 09:30:00,147.08,148.53,147.08,148.4,22707.0,143.9085,145.3273,143.9085,145.2001,22707.0
2021-07-01 10:00:00,148.34,149.22,148.08,148.78,35416.0,145.1413,146.0024,144.887,145.5719,35416.0
2021-07-01 10:30:00,148.92,149.51,148.74,149.13,51533.0,145.7088,146.2861,145.5327,145.9143,51533.0
2021-07-01 11:00:00,149.12,150.0,149.12,149.69,43967.0,145.9045,146.7656,145.9045,146.4622,43967.0
2021-07-01 11:30:00,149.83,150.04,149.55,150.01,22318.0,146.5992,146.8047,146.3253,146.7753,22318.0
2021-07-01 12:00:00,150.05,150.22,149.81,150.15,16609.0,146.8145,146.9808,146.5797,146.9123,16609.0
2021-07-01 12:30:00,150.21,150.53,150.09,150.19,16604.0,146.971,147.2841,146.8536,146.9515,16604.0
2021-07-01 13:00:00,150.2,150.47,150.2,150.27,12355.0,146.9612,147.2254,146.9612,147.0297,12355.0
2021-07-01 13:30:00,150.28,150.32,150.08,150.23,12018.0,147.0395,147.0787,146.8438,146.9906,12018.0
2021-07-01 14:00:00,150.19,150.28,149.88,150.11,15999.0,146.9515,147.0395,146.6481,146.8732,15999.0
2021-07-01 14:30:00,150.1,150.29,149.96,150.0,13181.0,146.8634,147.0493,146.7264,146.7656,13181.0
2021-07-01 15:00:00,150.07,150.07,149.71,149.85,16018.0,146.834,146.834,146.4818,146.6188,16018.0
2021-07-01 15:30:00,149.88,149.94,149.45,149.52,100630.0,146.6481,146.7068,146.2274,146.2959,100630.0
2021-07-02 09:30:00,149.39,151.02,149.39,151.02,47263.0,146.1687,147.7636,146.1687,147.7636,47263.0
2021-07-02 10:00:00,151.0,151.39,150.31,150.9,35480.0,147.744,148.1256,147.0689,147.6461,35480.0
2021-07-02 10:30:00,151.0,151.06,150.78,151.0,32600.0,147.744,147.8027,147.5287,147.744,32600.0
2021-07-02 11:00:00,150.95,151.0,150.73,150.78,27723.0,147.6951,147.744,147.4798,147.5287,27723.0
2021-07-02 11:30:00,150.8,150.96,150.16,150.34,25166.0,147.5483,147.7049,146.9221,147.0982,25166.0
2021-07-02 12:00:00,150.36,150.56,150.21,150.35,18282.0,147.1178,147.3135,146.971,147.108,18282.0
2021-07-02 12:30:00,150.32,150.73,150.25,150.62,19632.0,147.0787,147.4798,147.0102,147.3722,19632.0
2021-07-02 13:00:00,150.59,151.0,150.59,150.98,41388.0,147.3428,147.744,147.3428,147.7244,41388.0
2021-07-02 13:30:00,150.99,151.05,150.8,150.89,23160.0,147.7342,147.7929,147.5483,147.6364,23160.0
2021-07-02 14:00:00,150.92,151.02,150.8,150.9,18889.0,147.6657,147.7636,147.5483,147.6461,18889.0
2021-07-02 14:30:00,150.89,150.9,150.55,150.59,38060.0,147.6364,147.6461,147.3037,147.3428,38060.0
2021-07-02 15:00:00,150.58,151.02,150.55,150.97,48736.0,147.333,147.7636,147.3037,147.7146,48736.0
2021-07-02 15:30:00,150.97,151.53,150.74,151.15,124443.0,147.7146,148.2626,147.4896,147.8908,124443.0
2021-07-06 09:30:00,150.29,150.88,149.28,149.83,40815.0,147.0493,147.6266,146.0611,146.5992,40815.0
2021-07-06 10:00:00,149.71,149.78,148.07,148.6,32731.0,146.4818,146.5503,144.8772,145.3957,32731.0
2021-07-06 10:30:00,148.5,148.79,147.8,147.88,24773.0,145.2979,145.5816,144.613,144.6913,24773.0
2021-07-06 11:00:00,147.84,148.42,147.64,148.42,27803.0,144.6521,145.2196,144.4564,145.2196,27803.0
2021-07-06 11:30:00,148.43,149.17,148.32,149.16,23851.0,145.2294,145.9535,145.1218,145.9437,23851.0
2021-07-06 12:00:00,149.13,150.0,148.93,149.89,24971.0,145.9143,146.7656,145.7186,146.6579,24971.0
2021-07-06 12:30:00,149.79,149.97,149.54,149.69,25205.0,146.5601,146.7362,146.3155,146.4622,25205.0
2021-07-06 13:00:00,149.84,150.12,149.72,149.8,13387.0,146.609,146.883,146.4916,146.5699,13387.0
2021-07-06 13:30:00,149.77,149.87,149.54,149.87,17584.0,146.5405,146.6384,146.3155,146.6384,17584.0
2021-07-06 14:00:00,149.84,150.17,149.82,150.08,16900.0,146.609,146.9319,146.5894,146.8438,16900.0
2021-07-06 14:30:00,150.09,150.3,150.02,150.21,20407.0,146.8536,147.0591,146.7851,146.971,20407.0
2021-07-06 15:00:00,150.24,150.79,150.08,150.75,40999.0,147.0004,147.5385,146.8438,147.4994,40999.0
2021-07-06 15:30:00,150.76,151.11,150.49,150.69,124025.0,147.5092,147.8516,147.245,147.4407,124025.0
2021-07-07 09:30:00,149.77,151.31,149.77,151.09,28554.0,146.5405,148.0473,146.5405,147.8321,28554.0
2021-07-07 10:00:00,151.09,151.32,150.13,150.32,29079.0,147.8321,148.0571,146.8928,147.0787,29079.0
2021-07-07 10:30:00,150.3,151.03,150.21,150.41,27939.0,147.0591,147.7733,146.971,147.1667,27939.0
2021-07-07 11:00:00,150.43,151.36,150.3,151.23,22903.0,147.1863,148.0962,147.0591,147.969,22903.0
2021-07-07 11:30:00,151.25,151.86,150.91,151.22,17224.0,147.9886,148.5854,147.6559,147.9592,17224.0
2021-07-07 12:00:00,151.21,151.72,151.21,151.42,12588.0,147.9495,148.4485,147.9495,148.1549,12588.0
2021-07-07 12:30:00,151.49,152.14,151.48,151.93,28121.0,148.2234,148.8594,148.2136,148.6539,28121.0
2021-07-07 13:00:00,151.96,152.28,151.78,151.86,13833.0,148.6833,148.9964,148.5072,148.5854,13833.0
2021-07-07 13:30:00,151.83,152.38,151.83,152.09,12247.0,148.5561,149.0942,148.5561,148.8105,12247.0
2021-07-07 14:00:00,152.1,152.22,151.61,151.62,16422.0,148.8203,148.9377,148.3408,148.3506,16422.0
2021-07-07 14:30:00,151.56,152.14,151.56,152.14,11559.0,148.2919,148.8594,148.2919,148.8594,11559.0
2021-07-07 15:00:00,152.12,152.72,152.11,152.72,19530.0,148.8398,149.4269,148.8301,149.4269,19530.0
2021-07-07 15:30:00,152.67,152.88,152.21,152.26,189515.0,149.378,149.5835,148.9279,148.9768,189515.0
2021-07-08 09:30:00,150.21,150.59,148.53,150.0,22322.0,146.971,147.3428,145.3273,146.7656,22322.0
2021-07-08 10:00:00,149.78,149.78,148.68,149.12,33002.0,146.5503,146.5503,145.474,145.9045,33002.0
2021-07-08 10:30:00,149.14,150.14,149.13,149.58,69154.0,145.9241,146.9025,145.9143,146.3546,69154.0
2021-07-08 11:00:00,149.75,151.05,149.75,150.78,29902.0,146.5209,147.7929,146.5209,147.5287,29902.0
2021-07-08 11:30:00,150.75,151.94,150.69,151.51,38843.0,147.4994,148.6637,147.4407,148.243,38843.0
2021-07-08 12:00:00,151.39,151.69,151.23,151.34,13060.0,148.1256,148.4191,147.969,148.0767,13060.0
2021-07-08 12:30:00,151.31,151.79,151.26,151.56,15260.0,148.0473,148.517,147.9984,148.2919,15260.0
2021-07-08 13:00:00,151.59,151.6,150.66,151.0,19263.0,148.3213,148.3311,147.4113,147.744,19263.0
2021-07-08 13:30:00,151.0,151.1,150.57,150.85,32146.0,147.744,147.8418,147.3233,147.5972,32146.0
2021-07-08 14:00:00,150.86,150.9,150.12,150.15,16315.0,147.607,147.6461,146.883,146.9123,16315.0
2021-07-08 14:30:00,150.18,150.24,149.89,150.15,14800.0,146.9417,147.0004,146.6579,146.9123,14800.0
2021-07-08 15:00:00,150.21,150.33,149.84,150.13,13443.0,146.971,147.0884,146.609,146.8928,13443.0
2021-07-08 15:30:00,150.16,150.43,149.62,150.34,93589.0,146.9221,147.1863,146.3937,147.0982,93589.0
2021-07-09 09:30:00,152.82,154.3,151.74,154.0,29560.0,149.5247,150.9728,148.468,150.6793,29560.0
2021-07-09 10:00:00,153.98,154.35,153.49,154.08,33481.0,150.6597,151.0218,150.1803,150.7576,33481.0
2021-07-09 10:30:00,154.11,154.32,152.98,153.03,20889.0,150.7869,150.9924,149.6813,149.7302,20889.0
2021-07-09 11:00:00,153.04,153.49,152.88,153.02,16107.0,149.74,150.1803,149.5835,149.7204,16107.0
2021-07-09 11:30:00,153.05,153.44,152.52,152.64,18027.0,149.7498,150.1314,149.2312,149.3486,18027.0
2021-07-09 12:00:00,152.77,153.06,152.56,152.66,12432.0,149.4758,149.7596,149.2704,149.3682,12432.0
2021-07-09 12:30:00,152.67,152.96,152.49,152.55,11631.0,149.378,149.6617,149.2019,149.2606,11631.0
2021-07-09 13:00:00,152.55,152.98,152.54,152.91,10657.0,149.2606,149.6813,149.2508,149.6128,10657.0
2021-07-09 13:30:00,152.9,153.34,152.88,153.25,15082.0,149.603,150.0335,149.5835,149.9455,15082.0
2021-07-09 14:00:00,153.25,153.35,153.15,153.3,12573.0,149.9455,150.0433,149.8476,149.9944,12573.0
2021-07-09 14:30:00,153.33,153.62,153.14,153.48,13279.0,150.0237,150.3075,149.8378,150.1705,13279.0
2021-07-09 15:00:00,153.46,153.62,153.36,153.51,16933.0,150.1509,150.3075,150.0531,150.1999,16933.0
2021-07-09 15:30:00,153.5,154.03,153.47,153.96,104510.0,150.1901,150.7087,150.1607,150.6402,104510.0
2021-07-12 09:30:00,153.29,154.71,152.24,154.62,30445.0,149.9846,151.374,148.9573,151.2859,30445.0
2021-07-12 10:00:00,154.58,155.62,154.57,155.4,32073.0,151.2468,152.2644,151.237,152.0491,32073.0
2021-07-12 10:30:00,155.37,156.03,155.37,156.03,29233.0,152.0198,152.6655,152.0198,152.6655,29233.0
2021-07-12 11:00:00,156.0,156.17,155.04,155.69,29002.0,152.6362,152.8025,151.6969,152.3329,29002.0
2021-07-12 11:30:00,155.66,155.66,155.01,155.66,23100.0,152.3035,152.3035,151.6675,152.3035,23100.0
2021-07-12 12:00:00,155.58,155.75,154.95,154.96,22159.0,152.2252,152.3916,151.6088,151.6186,22159.0
2021-07-12 12:30:00,154.97,155.03,154.48,154.68,31266.0,151.6284,151.6871,151.149,151.3446,31266.0
2021-07-12 13:00:00,154.63,155.04,154.41,155.04,23507.0,151.2957,151.6969,151.0805,151.6969,23507.0
2021-07-12 13:30:00,155.09,155.11,154.55,154.76,15832.0,151.7458,151.7654,151.2174,151.4229,15832.0
2021-07-12 14:00:00,154.74,154.82,154.47,154.81,15647.0,151.4033,151.4816,151.1392,151.4718,15647.0
2021-07-12 14:30:00,154.73,155.0,154.69,154.77,14421.0,151.3936,151.6577,151.3544,151.4327,14421.0
2021-07-12 15:00:00,154.77,154.82,154.44,154.6,28733.0,151.4327,151.4816,151.1098,151.2664,28733.0
2021-07-12 15:30:00,154.6,154.85,154.46,154.69,86336.0,151.2664,151.511,151.1294,151.3544,86336.0
2021-07-13 09:30:00,154.15,154.44,152.78,152.94,19896.0,150.8261,151.1098,149.4856,149.6422,19896.0
2021-07-13 10:00:00,152.93,152.93,152.27,152.56,23449.0,149.6324,149.6324,148.9866,149.2704,23449.0
2021-07-13 10:30:00,152.5,152.8,151.7,152.11,20768.0,149.2116,149.5052,148.4289,148.8301,20768.0
2021-07-13 11:00:00,152.05,152.62,151.98,152.36,15116.0,148.7713,149.3291,148.7029,149.0747,15116.0
2021-07-13 11:30:00,152.32,153.07,152.22,153.02,23917.0,149.0355,149.7694,148.9377,149.7204,23917.0
2021-07-13 12:00:00,153.06,153.57,152.85,152.99,13978.0,149.7596,150.2586,149.5541,149.6911,13978.0
2021-07-13 12:30:00,153.02,153.38,153.01,153.36,12897.0,149.7204,150.0727,149.7106,150.0531,12897.0
2021-07-13 13:00:00,153.34,154.08,153.33,154.08,18506.0,150.0335,150.7576,150.0237,150.7576,18506.0
2021-07-13 13:30:00,154.05,154.65,154.04,154.6,22848.0,150.7282,151.3153,150.7184,151.2664,22848.0
2021-07-13 14:00:00,154.6,154.61,153.78,153.78,31959.0,151.2664,151.2761,150.464,150.464,31959.0
2021-07-13 14:30:00,153.78,153.78,153.19,153.28,12531.0,150.464,150.464,149.8868,149.9748,12531.0
2021-07-13 15:00:00,153.27,153.46,152.8,153.13,16601.0,149.965,150.1509,149.5052,149.8281,16601.0
2021-07-13 15:30:00,153.11,153.63,152.84,152.85,97411.0,149.8085,150.3173,149.5443,149.5541,97411.0
2021-07-14 09:30:00,153.5,154.39,152.66,152.96,15338.0,150.1901,151.0609,149.3682,149.6617,15338.0
2021-07-14 10:00:00,152.71,153.74,152.47,153.33,24709.0,149.4171,150.4249,149.1823,150.0237,24709.0
2021-07-14 10:30:00,153.21,153.43,153.04,153.31,17737.0,149.9063,150.1216,149.74,150.0042,17737.0
2021-07-14 11:00:00,153.36,153.44,152.74,153.05,18459.0,150.0531,150.1314,149.4465,149.7498,18459.0
2021-07-14 11:30:00,153.11,153.33,152.32,152.34,41063.0,149.8085,150.0237,149.0355,149.0551,41063.0
2021-07-14 12:00:00,152.47,153.23,152.47,153.23,12455.0,149.1823,149.9259,149.1823,149.9259,12455.0
2021-07-14 12:30:00,153.26,153.41,152.73,153.2,14113.0,149.9553,150.102,149.4367,149.8966,14113.0
2021-07-14 13:00:00,153.18,153.29,152.62,152.86,16840.0,149.877,149.9846,149.3291,149.5639,16840.0
2021-07-14 13:30:00,152.83,152.97,152.74,152.84,20840.0,149.5345,149.6715,149.4465,149.5443,20840.0
2021-07-14 14:00:00,152.8,153.15,152.5,152.67,33606.0,149.5052,149.8476,149.2116,149.378,33606.0
2021-07-14 14:30:00,152.71,152.72,152.33,152.59,22941.0,149.4171,149.4269,149.0453,149.2997,22941.0
2021-07-14 15:00:00,152.64,153.23,152.64,152.99,22373.0,149.3486,149.9259,149.3486,149.6911,22373.0
2021-07-14 15:30:00,152.96,153.2,152.68,153.06,95754.0,149.6617,149.8966,149.3878,149.7596,95754.0
2021-07-15 09:30:00,151.72,152.92,151.72,152.37,8813.0,148.4485,149.6226,148.4485,149.0844,8813.0
2021-07-15 10:00:00,152.42,152.81,152.35,152.53,6809.0,149.1334,149.515,149.0649,149.241,6809.0
2021-07-15 10:30:00,152.49,152.94,152.43,152.92,5336.0,149.2019,149.6422,149.1432,149.6226,5336.0
2021-07-15 11:00:00,152.97,152.97,152.37,152.9,9343.0,149.6715,149.6715,149.0844,149.603,9343.0
2021-07-15 11:30:00,152.93,153.56,152.82,153.56,2979.0,149.6324,150.2488,149.5247,150.2488,2979.0
2021-07-15 12:00:00,153.42,153.96,153.42,153.63,4655.0,150.1118,150.6402,150.1118,150.3173,4655.0
2021-07-15 12:30:00,153.48,153.83,153.48,153.67,4251.0,150.1705,150.513,150.1705,150.3564,4251.0
2021-07-15 13:00:00,153.4,153.66,153.23,153.29,4229.0,150.0922,150.3466,149.9259,149.9846,4229.0
2021-07-15 13:30:00,153.15,153.15,152.45,152.47,9228.0,149.8476,149.8476,149.1627,149.1823,9228.0
2021-07-15 14:00:00,152.5,153.03,152.48,153.0,19709.0,149.2116,149.7302,149.1921,149.7009,19709.0
2021-07-15 14:30:00,152.94,153.19,152.9,152.99,15671.0,149.6422,149.8868,149.603,149.6911,15671.0
2021-07-15 15:00:00,152.98,153.15,152.9,153.09,10566.0,149.6813,149.8476,149.603,149.7889,10566.0
2021-07-15 15:30:00,153.06,153.23,152.75,153.19,32765.0,149.7596,149.9259,149.4563,149.8868,32765.0
2021-07-16 09:30:00,153.91,154.11,153.26,153.27,14225.0,150.5912,150.7869,149.9553,149.965,14225.0
2021-07-16 10:00:00,153.48,153.53,152.4,152.41,5817.0,150.1705,150.2194,149.1138,149.1236,5817.0
2021-07-16 10:30:00,152.5,152.87,152.23,152.73,6303.0,149.2116,149.5737,148.9475,149.4367,6303.0
2021-07-16 11:00:00,152.8,152.88,152.4,152.46,6750.0,149.5052,149.5835,149.1138,149.1725,6750.0
2021-07-16 11:30:00,152.58,153.07,152.58,152.97,4824.0,149.2899,149.7694,149.2899,149.6715,4824.0
2021-07-16 12:00:00,152.84,152.93,152.73,152.78,5527.0,149.5443,149.6324,149.4367,149.4856,5527.0
2021-07-16 12:30:00,152.65,152.9,152.65,152.81,11407.0,149.3584,149.603,149.3584,149.515,11407.0
2021-07-16 13:00:00,152.7,152.71,152.32,152.32,3960.0,149.4073,149.4171,149.0355,149.0355,3960.0
2021-07-16 13:30:00,152.35,152.5,152.2,152.5,6670.0,149.0649,149.2116,148.9181,149.2116,6670.0
2021-07-16 14:00:00,152.47,152.47,151.97,151.97,16087.0,149.1823,149.1823,148.6931,148.6931,16087.0
2021-07-16 14:30:00,151.94,152.09,151.78,151.84,6661.0,148.6637,148.8105,148.5072,148.5659,6661.0
2021-07-16 15:00:00,151.73,151.83,151.43,151.6,12694.0,148.4583,148.5561,148.1647,148.3311,12694.0
2021-07-16 15:30:00,151.58,151.82,151.17,151.22,61472.0,148.3115,148.5463,147.9103,147.9592,61472.0
2021-07-19 09:30:00,148.99,149.45,147.54,148.54,25358.0,145.7773,146.2274,144.3586,145.337,25358.0
2021-07-19 10:00:00,148.63,148.7,146.77,147.33,25443.0,145.4251,145.4936,143.6052,144.1531,25443.0
2021-07-19 10:30:00,147.33,148.5,147.2,148.3,18206.0,144.1531,145.2979,144.0259,145.1022,18206.0
2021-07-19 11:00:00,148.38,149.04,148.01,148.01,27118.0,145.1805,145.8263,144.8185,144.8185,27118.0
2021-07-19 11:30:00,147.95,148.9,147.91,148.79,8812.0,144.7598,145.6893,144.7206,145.5816,8812.0
2021-07-19 12:00:00,148.41,148.42,147.7,147.7,10055.0,145.2098,145.2196,144.5151,144.5151,10055.0
2021-07-19 12:30:00,147.69,147.7,146.68,147.03,16989.0,144.5054,144.5151,143.5171,143.8596,16989.0
2021-07-19 13:00:00,147.06,147.35,146.7,146.78,10426.0,143.8889,144.1727,143.5367,143.615,10426.0
2021-07-19 13:30:00,146.67,146.72,146.15,146.35,14320.0,143.5074,143.5563,142.9986,143.1943,14320.0
2021-07-19 14:00:00,146.46,146.86,146.25,146.62,19501.0,143.3019,143.6933,143.0964,143.4584,19501.0
2021-07-19 14:30:00,146.51,146.52,145.46,145.74,35140.0,143.3508,143.3606,142.3234,142.5974,35140.0
2021-07-19 15:00:00,145.75,146.01,145.55,145.56,51262.0,142.6072,142.8616,142.4115,142.4213,51262.0
2021-07-19 15:30:00,145.56,146.4,145.33,146.31,131458.0,142.4213,143.2432,142.1963,143.1551,131458.0
2021-07-20 09:30:00,149.94,154.41,149.44,154.35,92570.0,146.7068,151.0805,146.2176,151.0218,92570.0
2021-07-20 10:00:00,154.2,156.44,154.2,156.34,42136.0,150.875,153.0667,150.875,152.9688,42136.0
2021-07-20 10:30:00,156.49,156.63,155.31,156.2,67272.0,153.1156,153.2526,151.9611,152.8319,67272.0
2021-07-20 11:00:00,156.21,156.7,155.49,155.74,24357.0,152.8416,153.3211,152.1372,152.3818,24357.0
2021-07-20 11:30:00,155.77,155.84,154.86,155.09,59006.0,152.4111,152.4796,151.5208,151.7458,59006.0
2021-07-20 12:00:00,155.15,155.38,154.63,155.14,22608.0,151.8045,152.0295,151.2957,151.7947,22608.0
2021-07-20 12:30:00,155.15,155.29,154.71,154.71,31981.0,151.8045,151.9415,151.374,151.374,31981.0
2021-07-20 13:00:00,154.72,154.93,153.95,153.96,27508.0,151.3838,151.5892,150.6304,150.6402,27508.0
2021-07-20 13:30:00,154.02,154.33,153.91,153.95,18318.0,150.6989,151.0022,150.5912,150.6304,18318.0
2021-07-20 14:00:00,154.11,154.27,153.61,153.61,32594.0,150.7869,150.9435,150.2977,150.2977,32594.0
2021-07-20 14:30:00,153.62,154.05,153.35,153.51,18548.0,150.3075,150.7282,150.0433,150.1999,18548.0
2021-07-20 15:00:00,153.5,153.94,153.28,153.5,19245.0,150.1901,150.6206,149.9748,150.1901,19245.0
2021-07-20 15:30:00,153.5,153.71,152.62,153.16,208684.0,150.1901,150.3956,149.3291,149.8574,208684.0
2021-07-21 09:30:00,154.92,156.32,154.14,155.74,23254.0,151.5795,152.9493,150.8163,152.3818,23254.0
2021-07-21 10:00:00,155.68,156.48,155.16,155.39,32866.0,152.3231,153.1058,151.8143,152.0393,32866.0
2021-07-21 10:30:00,155.39,155.88,154.88,155.34,12964.0,152.0393,152.5188,151.5403,151.9904,12964.0
2021-07-21 11:00:00,155.25,155.25,153.9,153.98,17645.0,151.9023,151.9023,150.5815,150.6597,17645.0
2021-07-21 11:30:00,153.92,154.84,153.91,154.68,13958.0,150.601,151.5012,150.5912,151.3446,13958.0
2021-07-21 12:00:00,154.63,154.63,153.89,154.0,5285.0,151.2957,151.2957,150.5717,150.6793,5285.0
2021-07-21 12:30:00,154.06,154.29,154.04,154.07,4793.0,150.738,150.963,150.7184,150.7478,4793.0
2021-07-21 13:00:00,154.11,154.39,153.58,153.68,5784.0,150.7869,151.0609,150.2684,150.3662,5784.0
2021-07-21 13:30:00,153.73,153.77,153.52,153.57,5257.0,150.4151,150.4543,150.2097,150.2586,5257.0
2021-07-21 14:00:00,153.6,153.9,153.57,153.87,4411.0,150.2879,150.5815,150.2586,150.5521,4411.0
2021-07-21 14:30:00,153.83,153.95,153.74,153.82,9313.0,150.513,150.6304,150.4249,150.5032,9313.0
2021-07-21 15:00:00,153.94,154.0,153.45,153.49,7532.0,150.6206,150.6793,150.1412,150.1803,7532.0
2021-07-21 15:30:00,153.59,153.87,153.24,153.61,43293.0,150.2781,150.5521,149.9357,150.2977,43293.0
2021-07-22 09:30:00,153.01,153.51,150.76,150.97,28641.0,149.7106,150.1999,147.5092,147.7146,28641.0
2021-07-22 10:00:00,151.05,151.44,150.72,150.99,5770.0,147.7929,148.1745,147.47,147.7342,5770.0
2021-07-22 10:30:00,151.31,151.31,150.56,150.62,9126.0,148.0473,148.0473,147.3135,147.3722,9126.0
2021-07-22 11:00:00,150.72,150.96,150.11,150.22,9078.0,147.47,147.7049,146.8732,146.9808,9078.0
2021-07-22 11:30:00,150.19,150.3,149.84,150.03,10108.0,146.9515,147.0591,146.609,146.7949,10108.0
2021-07-22 12:00:00,149.95,150.01,149.33,149.63,19672.0,146.7166,146.7753,146.11,146.4035,19672.0
2021-07-22 12:30:00,149.6,150.46,149.33,150.46,41614.0,146.3742,147.2156,146.11,147.2156,41614.0
2021-07-22 13:00:00,150.56,150.88,150.46,150.51,5386.0,147.3135,147.6266,147.2156,147.2646,5386.0
2021-07-22 13:30:00,150.49,150.67,150.3,150.37,6790.0,147.245,147.4211,147.0591,147.1276,6790.0
2021-07-22 14:00:00,150.32,150.37,149.89,150.29,27361.0,147.0787,147.1276,146.6579,147.0493,27361.0
2021-07-22 14:30:00,150.4,150.78,150.31,150.58,14056.0,147.1569,147.5287,147.0689,147.333,14056.0
2021-07-22 15:00:00,150.48,150.65,150.45,150.53,24465.0,147.2352,147.4015,147.2059,147.2841,24465.0
2021-07-22 15:30:00,150.51,151.06,150.4,150.78,62770.0,147.2646,147.8027,147.1569,147.5287,62770.0
2021-07-23 09:30:00,152.33,152.33,150.94,151.16,13094.0,149.0453,149.0453,147.6853,147.9005,13094.0
2021-07-23 10:00:00,151.28,151.97,151.1,151.23,18173.0,148.018,148.6931,147.8418,147.969,18173.0
2021-07-23 10:30:00,151.2,152.0,151.11,151.97,11469.0,147.9397,148.7224,147.8516,148.6931,11469.0
2021-07-23 11:00:00,151.91,152.26,151.81,151.88,30502.0,148.6344,148.9768,148.5365,148.605,30502.0
2021-07-23 11:30:00,151.88,152.26,151.83,151.83,12839.0,148.605,148.9768,148.5561,148.5561,12839.0
2021-07-23 12:00:00,151.82,152.22,151.78,151.93,8341.0,148.5463,148.9377,148.5072,148.6539,8341.0
2021-07-23 12:30:00,152.07,152.51,151.97,152.51,8813.0,148.7909,149.2214,148.6931,149.2214,8813.0
2021-07-23 13:00:00,152.57,152.82,152.27,152.52,8977.0,149.2801,149.5247,148.9866,149.2312,8977.0
2021-07-23 13:30:00,152.64,152.77,152.49,152.71,11602.0,149.3486,149.4758,149.2019,149.4171,11602.0
2021-07-23 14:00:00,152.72,152.79,152.4,152.6,22440.0,149.4269,149.4954,149.1138,149.3095,22440.0
2021-07-23 14:30:00,152.64,152.68,152.4,152.4,16953.0,149.3486,149.3878,149.1138,149.1138,16953.0
2021-07-23 15:00:00,152.44,152.75,152.03,152.75,23707.0,149.1529,149.4563,148.7518,149.4563,23707.0
2021-07-23 15:30:00,152.79,153.07,152.57,152.73,52761.0,149.4954,149.7694,149.2801,149.4367,52761.0
2021-07-26 09:30:00,153.19,156.44,152.86,154.25,90255.0,149.8868,153.0667,149.5639,150.9239,90255.0
2021-07-26 10:00:00,154.1,154.29,153.15,153.65,41865.0,150.7771,150.963,149.8476,150.3368,41865.0
2021-07-26 10:30:00,153.61,153.61,152.07,153.12,39369.0,150.2977,150.2977,148.7909,149.8183,39369.0
2021-07-26 11:00:00,153.09,153.25,152.72,153.06,15028.0,149.7889,149.9455,149.4269,149.7596,15028.0
2021-07-26 11:30:00,153.0,153.0,152.62,152.9,8036.0,149.7009,149.7009,149.3291,149.603,8036.0
2021-07-26 12:00:00,152.95,153.83,152.95,153.63,13817.0,149.6519,150.513,149.6519,150.3173,13817.0
2021-07-26 12:30:00,153.71,154.0,153.61,153.8,10286.0,150.3956,150.6793,150.2977,150.4836,10286.0
2021-07-26 13:00:00,153.87,154.61,153.81,153.83,80189.0,150.5521,151.2761,150.4934,150.513,80189.0
2021-07-26 13:30:00,153.92,154.4,153.87,154.18,13095.0,150.601,151.0707,150.5521,150.8554,13095.0
2021-07-26 14:00:00,154.17,154.85,154.1,154.71,22123.0,150.8456,151.511,150.7771,151.374,22123.0
2021-07-26 14:30:00,154.7,154.75,154.36,154.37,26517.0,151.3642,151.4131,151.0315,151.0413,26517.0
2021-07-26 15:00:00,154.37,154.72,153.97,154.63,30013.0,151.0413,151.3838,150.6499,151.2957,30013.0
2021-07-26 15:30:00,154.61,154.96,154.15,154.95,148432.0,151.2761,151.6186,150.8261,151.6088,148432.0
2021-07-27 09:30:00,165.0,165.0,156.09,156.62,281400.0,161.4421,161.4421,152.7242,153.2428,281400.0
2021-07-27 10:00:00,156.65,157.82,154.86,157.53,96089.0,153.2722,154.4169,151.5208,154.1332,96089.0
2021-07-27 10:30:00,157.8,160.36,157.52,159.97,59697.0,154.3974,156.9022,154.1234,156.5206,59697.0
2021-07-27 11:00:00,160.12,160.9,158.19,158.93,47981.0,156.6673,157.4305,154.779,155.503,47981.0
2021-07-27 11:30:00,158.76,159.93,158.53,159.84,23863.0,155.3367,156.4814,155.1116,156.3934,23863.0
2021-07-27 12:00:00,159.82,159.82,158.29,158.76,14451.0,156.3738,156.3738,154.8768,155.3367,14451.0
2021-07-27 12:30:00,158.61,159.23,158.5,159.0,15424.0,155.1899,155.7965,155.0823,155.5715,15424.0
2021-07-27 13:00:00,158.94,159.05,158.14,158.25,18594.0,155.5128,155.6204,154.73,154.8377,18594.0
2021-07-27 13:30:00,158.04,158.46,157.32,157.32,50079.0,154.6322,155.0431,153.9277,153.9277,50079.0
2021-07-27 14:00:00,157.38,157.44,155.79,155.79,56610.0,153.9864,154.0451,152.4307,152.4307,56610.0
2021-07-27 14:30:00,155.77,157.37,155.58,157.21,35402.0,152.4111,153.9766,152.2252,153.8201,35402.0
2021-07-27 15:00:00,157.25,159.12,157.25,158.96,62715.0,153.8592,155.6889,153.8592,155.5323,62715.0
2021-07-27 15:30:00,158.98,159.88,158.92,159.12,288192.0,155.5519,156.4325,155.4932,155.6889,288192.0
2021-07-28 09:30:00,160.0,160.0,156.1,156.6,52421.0,156.5499,156.5499,152.734,153.2232,52421.0
2021-07-28 10:00:00,156.73,157.36,155.6,156.57,25998.0,153.3504,153.9669,152.2448,153.1939,25998.0
2021-07-28 10:30:00,156.55,157.61,156.55,156.72,22473.0,153.1743,154.2115,153.1743,153.3407,22473.0
2021-07-28 11:00:00,156.65,158.01,156.48,157.67,50243.0,153.2722,154.6028,153.1058,154.2702,50243.0
2021-07-28 11:30:00,157.69,157.76,157.28,157.41,26024.0,154.2897,154.3582,153.8886,154.0158,26024.0
2021-07-28 12:00:00,157.34,158.08,157.33,157.52,53811.0,153.9473,154.6713,153.9375,154.1234,53811.0
2021-07-28 12:30:00,157.45,157.62,157.1,157.59,46367.0,154.0549,154.2212,153.7125,154.1919,46367.0
2021-07-28 13:00:00,157.71,158.63,157.7,158.26,61633.0,154.3093,155.2095,154.2995,154.8474,61633.0
2021-07-28 13:30:00,158.3,158.96,157.96,158.17,90146.0,154.8866,155.5323,154.5539,154.7594,90146.0
2021-07-28 14:00:00,158.31,158.52,157.35,158.52,36737.0,154.8964,155.1018,153.9571,155.1018,36737.0
2021-07-28 14:30:00,158.52,159.51,158.42,159.17,12330.0,155.1018,156.0705,155.004,155.7378,12330.0
2021-07-28 15:00:00,159.17,159.32,158.25,158.51,18162.0,155.7378,155.8846,154.8377,155.0921,18162.0
2021-07-28 15:30:00,158.57,158.88,157.79,157.85,106293.0,155.1508,155.4541,154.3876,154.4463,106293.0
2021-07-29 09:30:00,159.13,159.6,157.79,158.56,11170.0,155.6987,156.1585,154.3876,155.141,11170.0
2021-07-29 10:00:00,158.54,159.13,158.1,158.66,24382.0,155.1214,155.6987,154.6909,155.2388,24382.0
2021-07-29 10:30:00,158.66,159.07,158.59,158.69,26654.0,155.2388,155.64,155.1703,155.2682,26654.0
2021-07-29 11:00:00,158.72,158.78,158.53,158.58,22792.0,155.2975,155.3562,155.1116,155.1605,22792.0
2021-07-29 11:30:00,158.64,159.27,158.63,159.19,15542.0,155.2192,155.8357,155.2095,155.7574,15542.0
2021-07-29 12:00:00,159.18,159.71,159.1,159.43,7232.0,155.7476,156.2662,155.6693,155.9922,7232.0
2021-07-29 12:30:00,159.37,159.49,159.17,159.26,6172.0,155.9335,156.0509,155.7378,155.8259,6172.0
2021-07-29 13:00:00,159.3,159.42,158.9,159.0,21787.0,155.865,155.9824,155.4736,155.5715,21787.0
2021-07-29 13:30:00,159.0,159.03,158.55,158.63,18922.0,155.5715,155.6008,155.1312,155.2095,18922.0
2021-07-29 14:00:00,158.68,158.72,158.46,158.62,13404.0,155.2584,155.2975,155.0431,155.1997,13404.0
2021-07-29 14:30:00,158.57,158.6,158.03,158.35,24128.0,155.1508,155.1801,154.6224,154.9355,24128.0
2021-07-29 15:00:00,158.35,158.88,158.1,158.87,33431.0,154.9355,155.4541,154.6909,155.4443,33431.0
2021-07-29 15:30:00,158.77,159.11,158.72,158.98,71363.0,155.3464,155.6791,155.2975,155.5519,71363.0
2021-07-30 09:30:00,158.48,160.43,158.48,160.17,14299.0,155.0627,156.9707,155.0627,156.7163,14299.0
2021-07-30 10:00:00,159.84,160.67,159.6,159.7,12980.0,156.3934,157.2055,156.1585,156.2564,12980.0
2021-07-30 10:30:00,159.72,160.63,159.72,160.14,12121.0,156.276,157.1663,156.276,156.6869,12121.0
2021-07-30 11:00:00,160.29,160.91,160.13,160.43,14582.0,156.8337,157.4403,156.6771,156.9707,14582.0
2021-07-30 11:30:00,160.5,160.71,160.08,160.56,12107.0,157.0391,157.2446,156.6282,157.0978,12107.0
2021-07-30 12:00:00,160.64,160.75,160.33,160.44,11664.0,157.1761,157.2838,156.8728,156.9804,11664.0
2021-07-30 12:30:00,160.47,160.7,160.43,160.51,9536.0,157.0098,157.2348,156.9707,157.0489,9536.0
2021-07-30 13:00:00,160.57,160.75,160.34,160.59,10765.0,157.1076,157.2838,156.8826,157.1272,10765.0
2021-07-30 13:30:00,160.66,160.82,160.59,160.8,3937.0,157.1957,157.3522,157.1272,157.3327,3937.0
2021-07-30 14:00:00,160.84,160.89,160.43,160.46,8941.0,157.3718,157.4207,156.9707,157.0,8941.0
2021-07-30 14:30:00,160.45,160.82,160.4,160.56,12065.0,156.9902,157.3522,156.9413,157.0978,12065.0
2021-07-30 15:00:00,160.58,160.63,160.39,160.39,9535.0,157.1174,157.1663,156.9315,156.9315,9535.0
2021-07-30 15:30:00,160.42,160.62,160.01,160.39,83267.0,156.9609,157.1566,156.5597,156.9315,83267.0
2021-08-02 09:30:00,160.57,162.23,160.42,161.18,13800.0,157.1076,158.7318,156.9609,157.7045,13800.0
2021-08-02 10:00:00,161.06,161.78,160.97,161.67,22176.0,157.5871,158.2915,157.499,158.1839,22176.0
2021-08-02 10:30:00,161.82,161.82,160.37,160.51,11778.0,158.3307,158.3307,156.9119,157.0489,11778.0
2021-08-02 11:00:00,160.73,161.3,160.41,161.3,14241.0,157.2642,157.8219,156.9511,157.8219,14241.0
2021-08-02 11:30:00,161.26,161.33,160.58,160.61,14125.0,157.7828,157.8512,157.1174,157.1468,14125.0
2021-08-02 12:00:00,160.58,160.64,159.14,159.43,45680.0,157.1174,157.1761,155.7085,155.9922,45680.0
2021-08-02 12:30:00,159.39,160.0,159.33,159.81,70790.0,155.9531,156.5499,155.8944,156.364,70790.0
2021-08-02 13:00:00,159.84,159.91,159.14,159.52,35077.0,156.3934,156.4619,155.7085,156.0803,35077.0
2021-08-02 13:30:00,159.49,159.63,159.04,159.54,13336.0,156.0509,156.1879,155.6106,156.0998,13336.0
2021-08-02 14:00:00,159.54,159.94,159.48,159.8,10849.0,156.0998,156.4912,156.0411,156.3542,10849.0
2021-08-02 14:30:00,159.79,159.86,159.22,159.73,12010.0,156.3445,156.4129,155.7867,156.2857,12010.0
2021-08-02 15:00:00,159.73,159.8,159.54,159.8,12632.0,156.2857,156.3542,156.0998,156.3542,12632.0
2021-08-02 15:30:00,159.83,159.92,159.12,159.62,71251.0,156.3836,156.4716,155.6889,156.1781,71251.0
2021-08-03 09:30:00,160.0,160.0,156.93,157.47,33448.0,156.5499,156.5499,153.5461,154.0745,33448.0
2021-08-03 10:00:00,157.57,158.95,157.33,158.89,31955.0,154.1723,155.5226,153.9375,155.4639,31955.0
2021-08-03 10:30:00,158.75,159.78,158.75,159.78,9385.0,155.3269,156.3347,155.3269,156.3347,9385.0
2021-08-03 11:00:00,159.84,160.57,159.6,160.57,9757.0,156.3934,157.1076,156.1585,157.1076,9757.0
2021-08-03 11:30:00,160.6,160.72,159.92,159.92,9100.0,157.137,157.2544,156.4716,156.4716,9100.0
2021-08-03 12:00:00,159.91,160.12,159.81,159.93,4661.0,156.4619,156.6673,156.364,156.4814,4661.0
2021-08-03 12:30:00,159.86,160.06,159.73,159.91,4350.0,156.4129,156.6086,156.2857,156.4619,4350.0
2021-08-03 13:00:00,159.88,160.21,159.88,160.14,4299.0,156.4325,156.7554,156.4325,156.6869,4299.0
2021-08-03 13:30:00,160.04,160.23,159.91,160.22,4710.0,156.5891,156.775,156.4619,156.7652,4710.0
2021-08-03 14:00:00,160.2,160.3,160.06,160.23,5301.0,156.7456,156.8435,156.6086,156.775,5301.0
2021-08-03 14:30:00,160.22,160.46,160.21,160.41,3717.0,156.7652,157.0,156.7554,156.9511,3717.0
2021-08-03 15:00:00,160.4,160.75,160.34,160.63,10044.0,156.9413,157.2838,156.8826,157.1663,10044.0
2021-08-03 15:30:00,160.6,160.68,160.35,160.61,65706.0,157.137,157.2153,156.8924,157.1468,65706.0
2021-08-04 09:30:00,159.13,160.81,159.1,159.41,13360.0,155.6987,157.3425,155.6693,155.9726,13360.0
2021-08-04 10:00:00,159.59,160.3,159.51,159.82,9912.0,156.1488,156.8435,156.0705,156.3738,9912.0
2021-08-04 10:30:00,159.81,159.81,158.86,159.31,14112.0,156.364,156.364,155.4345,155.8748,14112.0
2021-08-04 11:00:00,159.18,159.18,157.79,157.91,19750.0,155.7476,155.7476,154.3876,154.505,19750.0
2021-08-04 11:30:00,157.9,158.05,157.54,157.59,7669.0,154.4952,154.642,154.143,154.1919,7669.0
2021-08-04 12:00:00,157.63,157.92,156.99,156.99,23901.0,154.231,154.5148,153.6048,153.6048,23901.0
2021-08-04 12:30:00,157.07,157.16,156.81,156.83,9708.0,153.6831,153.7712,153.4287,153.4483,9708.0
2021-08-04 13:00:00,156.85,156.95,156.48,156.51,7252.0,153.4678,153.5657,153.1058,153.1352,7252.0
2021-08-04 13:30:00,156.51,156.62,155.83,155.92,13431.0,153.1352,153.2428,152.4698,152.5579,13431.0
2021-08-04 14:00:00,156.0,156.31,155.57,155.66,9221.0,152.6362,152.9395,152.2154,152.3035,9221.0
2021-08-04 14:30:00,155.55,155.68,155.23,155.51,9842.0,152.1959,152.3231,151.8828,152.1567,9842.0
2021-08-04 15:00:00,155.38,155.57,155.04,155.2,15495.0,152.0295,152.2154,151.6969,151.8534,15495.0
2021-08-04 15:30:00,155.17,155.17,154.37,154.41,78837.0,151.8241,151.8241,151.0413,151.0805,78837.0
2021-08-05 09:30:00,154.8,155.41,153.17,153.88,13594.0,151.4621,152.0589,149.8672,150.5619,13594.0
2021-08-05 10:00:00,153.81,153.81,152.29,152.64,13058.0,150.4934,150.4934,149.0062,149.3486,13058.0
2021-08-05 10:30:00,152.45,152.59,151.81,151.81,9257.0,149.1627,149.2997,148.5365,148.5365,9257.0
2021-08-05 11:00:00,151.75,151.84,151.2,151.62,13777.0,148.4778,148.5659,147.9397,148.3506,13777.0
2021-08-05 11:30:00,151.68,151.93,151.45,151.79,11971.0,148.4093,148.6539,148.1843,148.517,11971.0
2021-08-05 12:00:00,151.69,151.76,151.34,151.5,9789.0,148.4191,148.4876,148.0767,148.2332,9789.0
2021-08-05 12:30:00,151.37,151.59,151.23,151.59,8861.0,148.106,148.3213,147.969,148.3213,8861.0
2021-08-05 13:00:00,151.51,152.0,151.43,151.98,7915.0,148.243,148.7224,148.1647,148.7029,7915.0
2021-08-05 13:30:00,152.01,152.58,152.01,152.44,9180.0,148.7322,149.2899,148.7322,149.1529,9180.0
2021-08-05 14:00:00,152.38,152.41,152.05,152.1,6863.0,149.0942,149.1236,148.7713,148.8203,6863.0
2021-08-05 14:30:00,152.14,152.22,152.0,152.11,9405.0,148.8594,148.9377,148.7224,148.8301,9405.0
2021-08-05 15:00:00,152.05,152.42,151.95,152.06,13728.0,148.7713,149.1334,148.6735,148.7811,13728.0
2021-08-05 15:30:00,152.07,152.66,152.03,152.5,58785.0,148.7909,149.3682,148.7518,149.2116,58785.0
2021-08-06 09:30:00,153.04,153.85,151.94,152.29,11323.0,149.74,150.5325,148.6637,149.0062,11323.0
2021-08-06 10:00:00,152.28,152.67,152.0,152.58,14980.0,148.9964,149.378,148.7224,149.2899,14980.0
2021-08-06 10:30:00,152.68,153.28,152.15,153.28,7322.0,149.3878,149.9748,148.8692,149.9748,7322.0
2021-08-06 11:00:00,153.25,153.36,152.41,152.58,8861.0,149.9455,150.0531,149.1236,149.2899,8861.0
2021-08-06 11:30:00,152.63,152.9,152.56,152.74,7515.0,149.3388,149.603,149.2704,149.4465,7515.0
2021-08-06 12:00:00,152.75,153.07,152.68,152.68,3486.0,149.4563,149.7694,149.3878,149.3878,3486.0
2021-08-06 12:30:00,152.64,153.0,152.58,153.0,3401.0,149.3486,149.7009,149.2899,149.7009,3401.0
2021-08-06 13:00:00,153.0,153.35,153.0,153.29,6386.0,149.7009,150.0433,149.7009,149.9846,6386.0
2021-08-06 13:30:00,153.29,153.52,153.18,153.47,4478.0,149.9846,150.2097,149.877,150.1607,4478.0
2021-08-06 14:00:00,153.47,153.67,153.39,153.49,7967.0,150.1607,150.3564,150.0825,150.1803,7967.0
2021-08-06 14:30:00,153.4,153.59,153.04,153.04,4805.0,150.0922,150.2781,149.74,149.74,4805.0
2021-08-06 15:00:00,153.03,153.05,152.86,153.0,10162.0,149.7302,149.7498,149.5639,149.7009,10162.0
2021-08-06 15:30:00,153.04,153.16,151.54,152.76,141207.0,149.74,149.8574,148.2723,149.466,141207.0
2021-08-09 09:30:00,151.6,151.6,149.54,150.61,13812.0,148.3311,148.3311,146.3155,147.3624,13812.0
2021-08-09 10:00:00,150.67,151.05,149.69,149.77,14338.0,147.4211,147.7929,146.4622,146.5405,14338.0
2021-08-09 10:30:00,149.63,150.6,149.56,150.28,11644.0,146.4035,147.3526,146.335,147.0395,11644.0
2021-08-09 11:00:00,150.24,150.45,149.88,150.14,10293.0,147.0004,147.2059,146.6481,146.9025,10293.0
2021-08-09 11:30:00,150.06,150.6,150.03,150.31,9318.0,146.8243,147.3526,146.7949,147.0689,9318.0
2021-08-09 12:00:00,150.3,150.75,150.04,150.63,15703.0,147.0591,147.4994,146.8047,147.382,15703.0
2021-08-09 12:30:00,150.69,150.9,150.42,150.56,10192.0,147.4407,147.6461,147.1765,147.3135,10192.0
2021-08-09 13:00:00,150.65,150.73,150.54,150.56,6359.0,147.4015,147.4798,147.2939,147.3135,6359.0
2021-08-09 13:30:00,150.54,150.65,150.43,150.49,8069.0,147.2939,147.4015,147.1863,147.245,8069.0
2021-08-09 14:00:00,150.46,150.63,150.16,150.17,21877.0,147.2156,147.382,146.9221,146.9319,21877.0
2021-08-09 14:30:00,150.17,150.53,150.16,150.39,13814.0,146.9319,147.2841,146.9221,147.1471,13814.0
2021-08-09 15:00:00,150.39,150.61,150.24,150.38,13663.0,147.1471,147.3624,147.0004,147.1374,13663.0
2021-08-09 15:30:00,150.33,150.83,150.32,150.52,73585.0,147.0884,147.5777,147.0787,147.2743,73585.0
2021-08-10 09:30:00,149.79,150.06,148.87,149.7,15156.0,146.5601,146.8243,145.6599,146.472,15156.0
2021-08-10 10:00:00,149.57,150.18,149.21,149.66,14167.0,146.3448,146.9417,145.9926,146.4329,14167.0
2021-08-10 10:30:00,149.72,151.1,149.66,150.98,26352.0,146.4916,147.8418,146.4329,147.7244,26352.0
2021-08-10 11:00:00,150.96,151.02,150.37,150.82,11099.0,147.7049,147.7636,147.1276,147.5679,11099.0
2021-08-10 11:30:00,150.78,150.92,150.37,150.61,11067.0,147.5287,147.6657,147.1276,147.3624,11067.0
2021-08-10 12:00:00,150.57,150.62,149.47,149.47,11052.0,147.3233,147.3722,146.247,146.247,11052.0
2021-08-10 12:30:00,149.53,149.53,149.09,149.2,8238.0,146.3057,146.3057,145.8752,145.9828,8238.0
2021-08-10 13:00:00,149.14,149.34,148.85,149.2,8938.0,145.9241,146.1198,145.6404,145.9828,8938.0
2021-08-10 13:30:00,149.3,149.45,149.07,149.25,11810.0,146.0806,146.2274,145.8556,146.0317,11810.0
2021-08-10 14:00:00,149.29,149.37,146.65,146.69,87945.0,146.0709,146.1491,143.4878,143.5269,87945.0
2021-08-10 14:30:00,146.71,147.33,146.55,147.05,25570.0,143.5465,144.1531,143.3899,143.8792,25570.0
2021-08-10 15:00:00,147.03,147.09,146.8,147.06,18364.0,143.8596,143.9183,143.6346,143.8889,18364.0
2021-08-10 15:30:00,147.03,147.55,146.9,147.1,78849.0,143.8596,144.3684,143.7324,143.9281,78849.0
2021-08-11 09:30:00,147.4,147.79,146.55,146.77,9986.0,144.2216,144.6032,143.3899,143.6052,9986.0
2021-08-11 10:00:00,146.87,147.17,146.17,146.75,16046.0,143.703,143.9966,143.0181,143.5856,16046.0
2021-08-11 10:30:00,146.72,146.83,146.35,146.59,5848.0,143.5563,143.6639,143.1943,143.4291,5848.0
2021-08-11 11:00:00,146.59,146.77,146.24,146.25,11492.0,143.4291,143.6052,143.0866,143.0964,11492.0
2021-08-11 11:30:00,146.31,146.52,146.04,146.09,10160.0,143.1551,143.3606,142.8909,142.9399,10160.0
2021-08-11 12:00:00,146.08,146.08,145.62,145.62,8588.0,142.9301,142.9301,142.48,142.48,8588.0
2021-08-11 12:30:00,145.55,145.93,145.53,145.77,7844.0,142.4115,142.7833,142.3919,142.6268,7844.0
2021-08-11 13:00:00,145.77,146.22,145.77,146.21,10582.0,142.6268,143.0671,142.6268,143.0573,10582.0
2021-08-11 13:30:00,146.19,147.08,146.11,146.99,7788.0,143.0377,143.9085,142.9594,143.8205,7788.0
2021-08-11 14:00:00,146.97,147.7,146.97,147.6,14587.0,143.8009,144.5151,143.8009,144.4173,14587.0
2021-08-11 14:30:00,147.63,148.03,147.63,148.03,11244.0,144.4467,144.838,144.4467,144.838,11244.0
2021-08-11 15:00:00,148.01,148.5,147.83,148.5,25478.0,144.8185,145.2979,144.6423,145.2979,25478.0
2021-08-11 15:30:00,148.5,148.52,147.99,148.29,92488.0,145.2979,145.3175,144.7989,145.0924,92488.0
2021-08-12 09:30:00,144.44,147.1,144.44,146.5,42112.0,141.3254,143.9281,141.3254,143.341,42112.0
2021-08-12 10:00:00,146.68,146.79,146.27,146.47,15780.0,143.5171,143.6248,143.116,143.3117,15780.0
2021-08-12 10:30:00,146.46,146.8,146.31,146.53,18353.0,143.3019,143.6346,143.1551,143.3704,18353.0
2021-08-12 11:00:00,146.58,147.35,146.3,146.87,34098.0,143.4193,144.1727,143.1453,143.703,34098.0
2021-08-12 11:30:00,146.81,147.08,146.58,147.03,10143.0,143.6443,143.9085,143.4193,143.8596,10143.0
2021-08-12 12:00:00,147.03,147.52,147.03,147.52,10499.0,143.8596,144.339,143.8596,144.339,10499.0
2021-08-12 12:30:00,147.55,147.73,147.42,147.73,32858.0,144.3684,144.5445,144.2412,144.5445,32858.0
2021-08-12 13:00:00,147.77,148.25,147.64,148.06,17247.0,144.5836,145.0533,144.4564,144.8674,17247.0
2021-08-12 13:30:00,148.08,148.46,147.9,148.02,25879.0,144.887,145.2588,144.7108,144.8282,25879.0
2021-08-12 14:00:00,147.8,148.26,147.78,148.22,16578.0,144.613,145.0631,144.5934,145.0239,16578.0
2021-08-12 14:30:00,148.25,148.71,148.21,148.4,30896.0,145.0533,145.5034,145.0142,145.2001,30896.0
2021-08-12 15:00:00,148.4,148.97,148.36,148.87,58131.0,145.2001,145.7578,145.1609,145.6599,58131.0
2021-08-12 15:30:00,148.87,149.0,148.14,148.74,111049.0,145.6599,145.7871,144.9457,145.5327,111049.0
2021-08-13 09:30:00,148.66,149.33,148.21,148.69,7075.0,145.4544,146.11,145.0142,145.4838,7075.0
2021-08-13 10:00:00,148.57,149.0,148.26,148.99,20596.0,145.3664,145.7871,145.0631,145.7773,20596.0
2021-08-13 10:30:00,149.19,149.41,148.68,149.0,16331.0,145.973,146.1883,145.474,145.7871,16331.0
2021-08-13 11:00:00,149.05,149.52,148.89,149.18,11002.0,145.836,146.2959,145.6795,145.9632,11002.0
2021-08-13 11:30:00,149.12,149.33,149.11,149.24,9249.0,145.9045,146.11,145.8947,146.0219,9249.0
2021-08-13 12:00:00,149.22,149.37,148.81,149.22,12981.0,146.0024,146.1491,145.6012,146.0024,12981.0
2021-08-13 12:30:00,149.22,149.3,148.79,148.98,9491.0,146.0024,146.0806,145.5816,145.7675,9491.0
2021-08-13 13:00:00,148.96,149.17,148.86,149.02,15327.0,145.748,145.9535,145.6501,145.8067,15327.0
2021-08-13 13:30:00,149.0,149.12,148.83,149.12,14435.0,145.7871,145.9045,145.6208,145.9045,14435.0
2021-08-13 14:00:00,149.16,149.33,149.06,149.33,5370.0,145.9437,146.11,145.8458,146.11,5370.0
2021-08-13 14:30:00,149.37,149.37,149.17,149.18,6571.0,146.1491,146.1491,145.9535,145.9632,6571.0
2021-08-13 15:00:00,149.15,149.48,149.15,149.33,12736.0,145.9339,146.2568,145.9339,146.11,12736.0
2021-08-13 15:30:00,149.34,149.5,148.92,149.39,40576.0,146.1198,146.2763,145.7088,146.1687,40576.0
2021-08-16 09:30:00,148.85,149.78,148.26,148.9,8379.0,145.6404,146.5503,145.0631,145.6893,8379.0
2021-08-16 10:00:00,149.1,150.73,148.99,150.54,7725.0,145.885,147.4798,145.7773,147.2939,7725.0
2021-08-16 10:30:00,151.04,151.05,150.32,150.86,4739.0,147.7831,147.7929,147.0787,147.607,4739.0
2021-08-16 11:00:00,150.72,150.95,150.61,150.61,6063.0,147.47,147.6951,147.3624,147.3624,6063.0
2021-08-16 11:30:00,150.68,150.81,150.21,150.57,5566.0,147.4309,147.5581,146.971,147.3233,5566.0
2021-08-16 12:00:00,150.71,150.75,150.4,150.4,6686.0,147.4602,147.4994,147.1569,147.1569,6686.0
2021-08-16 12:30:00,150.44,150.89,150.36,150.87,21680.0,147.1961,147.6364,147.1178,147.6168,21680.0
2021-08-16 13:00:00,150.75,151.1,150.74,150.88,5750.0,147.4994,147.8418,147.4896,147.6266,5750.0
2021-08-16 13:30:00,150.92,151.08,150.78,151.08,7159.0,147.6657,147.8223,147.5287,147.8223,7159.0
2021-08-16 14:00:00,151.09,151.37,151.07,151.37,8018.0,147.8321,148.106,147.8125,148.106,8018.0
2021-08-16 14:30:00,151.38,151.76,151.25,151.52,4827.0,148.1158,148.4876,147.9886,148.2528,4827.0
2021-08-16 15:00:00,151.57,151.71,151.15,151.18,8253.0,148.3017,148.4387,147.8908,147.9201,8253.0
2021-08-16 15:30:00,151.16,151.53,150.96,151.43,54322.0,147.9005,148.2626,147.7049,148.1647,54322.0
2021-08-17 09:30:00,150.21,151.21,150.04,151.19,6103.0,146.971,147.9495,146.8047,147.9299,6103.0
2021-08-17 10:00:00,151.4,151.59,151.07,151.42,14641.0,148.1354,148.3213,147.8125,148.1549,14641.0
2021-08-17 10:30:00,151.48,151.55,150.39,150.51,8911.0,148.2136,148.2821,147.1471,147.2646,8911.0
2021-08-17 11:00:00,150.49,150.82,150.31,150.53,5017.0,147.245,147.5679,147.0689,147.2841,5017.0
2021-08-17 11:30:00,150.74,150.83,150.3,150.65,3629.0,147.4896,147.5777,147.0591,147.4015,3629.0
2021-08-17 12:00:00,150.66,150.98,150.48,150.71,9570.0,147.4113,147.7244,147.2352,147.4602,9570.0
2021-08-17 12:30:00,150.63,150.78,150.26,150.44,18895.0,147.382,147.5287,147.0199,147.1961,18895.0
2021-08-17 13:00:00,150.48,150.86,150.44,150.68,6041.0,147.2352,147.607,147.1961,147.4309,6041.0
2021-08-17 13:30:00,150.67,150.74,150.33,150.7,5810.0,147.4211,147.4896,147.0884,147.4505,5810.0
2021-08-17 14:00:00,150.77,151.17,150.71,150.95,12252.0,147.519,147.9103,147.4602,147.6951,12252.0
2021-08-17 14:30:00,150.83,151.28,150.7,151.25,12222.0,147.5777,148.018,147.4505,147.9886,12222.0
2021-08-17 15:00:00,151.27,151.5,151.24,151.46,21683.0,148.0082,148.2332,147.9788,148.1941,21683.0
2021-08-17 15:30:00,151.44,151.92,151.13,151.79,46581.0,148.1745,148.6442,147.8712,148.517,46581.0
2021-08-18 09:30:00,150.97,151.04,149.73,150.74,14753.0,147.7146,147.7831,146.5014,147.4896,14753.0
2021-08-18 10:00:00,150.86,151.08,150.1,150.34,9964.0,147.607,147.8223,146.8634,147.0982,9964.0
2021-08-18 10:30:00,150.14,150.4,149.81,150.02,10630.0,146.9025,147.1569,146.5797,146.7851,10630.0
2021-08-18 11:00:00,149.94,150.2,149.72,150.16,12901.0,146.7068,146.9612,146.4916,146.9221,12901.0
2021-08-18 11:30:00,150.17,150.48,150.1,150.29,6685.0,146.9319,147.2352,146.8634,147.0493,6685.0
2021-08-18 12:00:00,150.21,150.58,150.14,150.16,11965.0,146.971,147.333,146.9025,146.9221,11965.0
2021-08-18 12:30:00,150.11,150.49,150.02,150.27,9392.0,146.8732,147.245,146.7851,147.0297,9392.0
2021-08-18 13:00:00,150.29,150.29,149.94,149.95,7449.0,147.0493,147.0493,146.7068,146.7166,7449.0
2021-08-18 13:30:00,149.96,150.61,149.94,150.59,12971.0,146.7264,147.3624,146.7068,147.3428,12971.0
2021-08-18 14:00:00,150.59,150.81,149.92,150.35,16282.0,147.3428,147.5581,146.6873,147.108,16282.0
2021-08-18 14:30:00,150.35,150.62,150.14,150.14,20525.0,147.108,147.3722,146.9025,146.9025,20525.0
2021-08-18 15:00:00,150.13,150.24,149.78,149.81,21289.0,146.8928,147.0004,146.5503,146.5797,21289.0
2021-08-18 15:30:00,149.81,149.84,148.59,148.66,67498.0,146.5797,146.609,145.386,145.4544,67498.0
2021-08-19 09:30:00,147.45,149.88,147.21,149.86,23338.0,144.2705,146.6481,144.0357,146.6286,23338.0
2021-08-19 10:00:00,149.87,150.29,149.6,149.98,20629.0,146.6384,147.0493,146.3742,146.746,20629.0
2021-08-19 10:30:00,150.07,150.07,149.24,149.59,18507.0,146.834,146.834,146.0219,146.3644,18507.0
2021-08-19 11:00:00,149.57,149.73,149.32,149.49,14569.0,146.3448,146.5014,146.1002,146.2666,14569.0
2021-08-19 11:30:00,149.55,150.62,149.45,150.54,22379.0,146.3253,147.3722,146.2274,147.2939,22379.0
2021-08-19 12:00:00,150.63,150.95,150.35,150.88,20912.0,147.382,147.6951,147.108,147.6266,20912.0
2021-08-19 12:30:00,150.87,151.08,150.67,150.67,21765.0,147.6168,147.8223,147.4211,147.4211,21765.0
2021-08-19 13:00:00,150.65,150.65,150.13,150.4,17689.0,147.4015,147.4015,146.8928,147.1569,17689.0
2021-08-19 13:30:00,150.44,151.05,150.31,150.74,30873.0,147.1961,147.7929,147.0689,147.4896,30873.0
2021-08-19 14:00:00,150.77,151.15,150.71,150.71,19407.0,147.519,147.8908,147.4602,147.4602,19407.0
2021-08-19 14:30:00,150.5,151.12,150.5,151.11,42271.0,147.2548,147.8614,147.2548,147.8516,42271.0
2021-08-19 15:00:00,151.15,151.44,150.81,151.18,18842.0,147.8908,148.1745,147.5581,147.9201,18842.0
2021-08-19 15:30:00,151.2,151.56,150.55,150.93,92191.0,147.9397,148.2919,147.3037,147.6755,92191.0
2021-08-20 09:30:00,150.55,152.43,150.55,152.21,19918.0,147.3037,149.1432,147.3037,148.9279,19918.0
2021-08-20 10:00:00,152.21,153.15,152.08,152.81,26330.0,148.9279,149.8476,148.8007,149.515,26330.0
2021-08-20 10:30:00,152.68,153.41,152.36,153.29,26582.0,149.3878,150.102,149.0747,149.9846,26582.0
2021-08-20 11:00:00,153.21,153.78,153.21,153.4,19008.0,149.9063,150.464,149.9063,150.0922,19008.0
2021-08-20 11:30:00,153.31,154.04,153.3,154.0,16371.0,150.0042,150.7184,149.9944,150.6793,16371.0
2021-08-20 12:00:00,154.0,154.11,153.73,154.11,17400.0,150.6793,150.7869,150.4151,150.7869,17400.0
2021-08-20 12:30:00,154.12,154.65,154.12,154.65,17510.0,150.7967,151.3153,150.7967,151.3153,17510.0
2021-08-20 13:00:00,154.65,154.68,154.25,154.34,16463.0,151.3153,151.3446,150.9239,151.012,16463.0
2021-08-20 13:30:00,154.37,154.72,154.37,154.44,14531.0,151.0413,151.3838,151.0413,151.1098,14531.0
2021-08-20 14:00:00,154.44,154.98,154.44,154.48,19773.0,151.1098,151.6382,151.1098,151.149,19773.0
2021-08-20 14:30:00,154.51,154.51,154.11,154.32,19106.0,151.1783,151.1783,150.7869,150.9924,19106.0
2021-08-20 15:00:00,154.37,154.66,154.3,154.42,25082.0,151.0413,151.3251,150.9728,151.0902,25082.0
2021-08-20 15:30:00,154.42,154.42,153.24,153.38,79305.0,151.0902,151.0902,149.9357,150.0727,79305.0
2021-08-23 09:30:00,154.11,154.29,152.68,152.86,9337.0,150.7869,150.963,149.3878,149.5639,9337.0
2021-08-23 10:00:00,152.77,152.77,151.97,152.55,16730.0,149.4758,149.4758,148.6931,149.2606,16730.0
2021-08-23 10:30:00,152.54,152.54,151.64,151.99,19684.0,149.2508,149.2508,148.3702,148.7126,19684.0
2021-08-23 11:00:00,151.99,152.92,151.99,152.72,14221.0,148.7126,149.6226,148.7126,149.4269,14221.0
2021-08-23 11:30:00,152.7,152.96,152.54,152.81,12150.0,149.4073,149.6617,149.2508,149.515,12150.0
2021-08-23 12:00:00,152.92,153.53,152.82,153.34,21030.0,149.6226,150.2194,149.5247,150.0335,21030.0
2021-08-23 12:30:00,153.3,153.3,152.84,153.06,13205.0,149.9944,149.9944,149.5443,149.7596,13205.0
2021-08-23 13:00:00,153.06,153.75,153.06,153.29,14720.0,149.7596,150.4347,149.7596,149.9846,14720.0
2021-08-23 13:30:00,153.42,153.5,153.16,153.17,11560.0,150.1118,150.1901,149.8574,149.8672,11560.0
2021-08-23 14:00:00,153.17,153.49,153.17,153.36,12888.0,149.8672,150.1803,149.8672,150.0531,12888.0
2021-08-23 14:30:00,153.39,153.84,153.32,153.5,13204.0,150.0825,150.5228,150.014,150.1901,13204.0
2021-08-23 15:00:00,153.52,153.77,153.46,153.57,22841.0,150.2097,150.4543,150.1509,150.2586,22841.0
2021-08-23 15:30:00,153.67,153.88,152.98,153.11,52056.0,150.3564,150.5619,149.6813,149.8085,52056.0
2021-08-24 09:30:00,153.3,153.97,152.34,152.68,10711.0,149.9944,150.6499,149.0551,149.3878,10711.0
2021-08-24 10:00:00,152.53,153.42,152.01,153.23,22442.0,149.241,150.1118,148.7322,149.9259,22442.0
2021-08-24 10:30:00,153.07,153.92,153.06,153.92,5198.0,149.7694,150.601,149.7596,150.601,5198.0
2021-08-24 11:00:00,153.92,154.26,153.69,154.24,11181.0,150.601,150.9337,150.376,150.9141,11181.0
2021-08-24 11:30:00,154.16,155.0,154.08,154.73,25501.0,150.8359,151.6577,150.7576,151.3936,25501.0
2021-08-24 12:00:00,154.73,154.97,154.59,154.75,17652.0,151.3936,151.6284,151.2566,151.4131,17652.0
2021-08-24 12:30:00,154.71,154.79,154.28,154.4,15938.0,151.374,151.4523,150.9533,151.0707,15938.0
2021-08-24 13:00:00,154.36,154.63,154.33,154.61,12655.0,151.0315,151.2957,151.0022,151.2761,12655.0
2021-08-24 13:30:00,154.65,155.24,154.65,155.24,12665.0,151.3153,151.8926,151.3153,151.8926,12665.0
2021-08-24 14:00:00,155.18,155.45,154.85,154.93,44102.0,151.8339,152.098,151.511,151.5892,44102.0
2021-08-24 14:30:00,154.76,155.23,154.76,155.08,14330.0,151.4229,151.8828,151.4229,151.736,14330.0
2021-08-24 15:00:00,155.07,155.07,154.73,154.95,28189.0,151.7262,151.7262,151.3936,151.6088,28189.0
2021-08-24 15:30:00,154.93,155.05,154.36,154.63,99770.0,151.5892,151.7067,151.0315,151.2957,99770.0
2021-08-25 09:30:00,154.29,154.5,153.27,154.5,7539.0,150.963,151.1685,149.965,151.1685,7539.0
2021-08-25 10:00:00,154.67,155.1,154.61,155.1,10613.0,151.3349,151.7556,151.2761,151.7556,10613.0
2021-08-25 10:30:00,155.17,155.9,155.11,155.84,9136.0,151.8241,152.5383,151.7654,152.4796,9136.0
2021-08-25 11:00:00,155.79,156.23,155.7,156.15,19942.0,152.4307,152.8612,152.3426,152.7829,19942.0
2021-08-25 11:30:00,156.33,157.08,156.33,157.08,20722.0,152.9591,153.6929,152.9591,153.6929,20722.0
2021-08-25 12:00:00,157.05,157.18,156.81,157.05,11466.0,153.6635,153.7907,153.4287,153.6635,11466.0
2021-08-25 12:30:00,156.99,157.11,156.8,157.11,16109.0,153.6048,153.7222,153.4189,153.7222,16109.0
2021-08-25 13:00:00,157.15,157.33,156.94,157.33,16515.0,153.7614,153.9375,153.5559,153.9375,16515.0
2021-08-25 13:30:00,157.33,157.34,156.5,156.6,8739.0,153.9375,153.9473,153.1254,153.2232,8739.0
2021-08-25 14:00:00,156.6,157.03,156.41,156.41,21117.0,153.2232,153.644,153.0373,153.0373,21117.0
2021-08-25 14:30:00,156.31,156.34,155.92,155.98,5411.0,152.9395,152.9688,152.5579,152.6166,5411.0
2021-08-25 15:00:00,155.95,155.95,155.5,155.5,6606.0,152.5873,152.5873,152.147,152.147,6606.0
2021-08-25 15:30:00,155.56,155.56,154.89,155.09,41919.0,152.2057,152.2057,151.5501,151.7458,41919.0
2021-08-26 09:30:00,155.09,155.09,153.89,154.11,6605.0,151.7458,151.7458,150.5717,150.7869,6605.0
2021-08-26 10:00:00,154.07,154.13,153.16,153.37,13387.0,150.7478,150.8065,149.8574,150.0629,13387.0
2021-08-26 10:30:00,153.63,153.79,153.24,153.24,16765.0,150.3173,150.4738,149.9357,149.9357,16765.0
2021-08-26 11:00:00,153.16,153.71,153.08,153.39,12033.0,149.8574,150.3956,149.7791,150.0825,12033.0
2021-08-26 11:30:00,153.43,153.78,153.11,153.76,11566.0,150.1216,150.464,149.8085,150.4445,11566.0
2021-08-26 12:00:00,153.77,154.49,153.77,154.32,21493.0,150.4543,151.1587,150.4543,150.9924,21493.0
2021-08-26 12:30:00,154.35,154.84,154.24,154.34,21192.0,151.0218,151.5012,150.9141,151.012,21192.0
2021-08-26 13:00:00,154.28,154.93,154.28,154.63,21736.0,150.9533,151.5892,150.9533,151.2957,21736.0
2021-08-26 13:30:00,154.63,155.0,154.53,154.53,26966.0,151.2957,151.6577,151.1979,151.1979,26966.0
2021-08-26 14:00:00,154.52,155.06,154.47,154.91,32927.0,151.1881,151.7164,151.1392,151.5697,32927.0
2021-08-26 14:30:00,154.77,154.85,154.15,154.19,35030.0,151.4327,151.511,150.8261,150.8652,35030.0
2021-08-26 15:00:00,154.15,154.86,153.99,154.73,41382.0,150.8261,151.5208,150.6695,151.3936,41382.0
2021-08-26 15:30:00,154.7,154.85,154.48,154.51,56113.0,151.3642,151.511,151.149,151.1783,56113.0
2021-08-27 09:30:00,154.96,155.7,154.18,154.74,12339.0,151.6186,152.3426,150.8554,151.4033,12339.0
2021-08-27 10:00:00,154.98,156.42,154.75,156.42,12781.0,151.6382,153.0471,151.4131,153.0471,12781.0
2021-08-27 10:30:00,156.4,156.53,155.65,156.52,16800.0,153.0276,153.1547,152.2937,153.145,16800.0
2021-08-27 11:00:00,156.62,156.95,156.24,156.6,15947.0,153.2428,153.5657,152.871,153.2232,15947.0
2021-08-27 11:30:00,156.74,156.81,156.53,156.75,12183.0,153.3602,153.4287,153.1547,153.37,12183.0
2021-08-27 12:00:00,156.78,157.08,156.77,156.98,13078.0,153.3994,153.6929,153.3896,153.595,13078.0
2021-08-27 12:30:00,157.0,157.3,156.93,156.95,4290.0,153.6146,153.9081,153.5461,153.5657,4290.0
2021-08-27 13:00:00,156.92,156.92,156.44,156.89,9207.0,153.5363,153.5363,153.0667,153.507,9207.0
2021-08-27 13:30:00,156.89,157.06,156.79,157.05,18972.0,153.507,153.6733,153.4091,153.6635,18972.0
2021-08-27 14:00:00,157.04,157.04,156.63,156.95,22370.0,153.6538,153.6538,153.2526,153.5657,22370.0
2021-08-27 14:30:00,156.91,157.08,156.76,156.77,19836.0,153.5266,153.6929,153.3798,153.3896,19836.0
2021-08-27 15:00:00,156.78,157.02,156.72,156.93,14145.0,153.3994,153.6342,153.3407,153.5461,14145.0
2021-08-27 15:30:00,156.97,157.13,156.55,156.84,41081.0,153.5853,153.7418,153.1743,153.4581,41081.0
2021-08-30 09:30:00,157.2,157.2,155.53,156.65,9179.0,153.8103,153.8103,152.1763,153.2722,9179.0
2021-08-30 10:00:00,156.64,156.64,156.06,156.07,5304.0,153.2624,153.2624,152.6949,152.7047,5304.0
2021-08-30 10:30:00,156.09,157.1,156.09,156.91,13100.0,152.7242,153.7125,152.7242,153.5266,13100.0
2021-08-30 11:00:00,156.96,157.25,156.87,157.01,10548.0,153.5755,153.8592,153.4874,153.6244,10548.0
2021-08-30 11:30:00,157.0,157.16,156.66,157.07,13407.0,153.6146,153.7712,153.2819,153.6831,13407.0
2021-08-30 12:00:00,157.07,157.11,156.88,157.01,12541.0,153.6831,153.7222,153.4972,153.6244,12541.0
2021-08-30 12:30:00,157.03,157.2,157.0,157.05,4556.0,153.644,153.8103,153.6146,153.6635,4556.0
2021-08-30 13:00:00,157.07,157.09,156.92,157.04,11443.0,153.6831,153.7027,153.5363,153.6538,11443.0
2021-08-30 13:30:00,157.0,157.06,156.95,157.02,11809.0,153.6146,153.6733,153.5657,153.6342,11809.0
2021-08-30 14:00:00,157.0,157.03,156.71,156.8,18874.0,153.6146,153.644,153.3309,153.4189,18874.0
2021-08-30 14:30:00,156.8,156.83,156.67,156.75,16053.0,153.4189,153.4483,153.2917,153.37,16053.0
2021-08-30 15:00:00,156.81,157.03,156.72,157.0,21917.0,153.4287,153.644,153.3407,153.6146,21917.0
2021-08-30 15:30:00,156.98,157.04,155.98,156.0,94757.0,153.595,153.6538,152.6166,152.6362,94757.0
2021-08-31 09:30:00,155.19,156.71,155.19,156.71,14294.0,152.0386,153.5277,152.0386,153.5277,14294.0
2021-08-31 10:00:00,156.48,157.38,156.37,156.58,14554.0,153.3024,154.1841,153.1947,153.4004,14554.0
2021-08-31 10:30:00,156.44,156.93,155.95,156.62,19569.0,153.2632,153.7433,152.7832,153.4396,19569.0
2021-08-31 11:00:00,156.62,156.64,156.08,156.08,16395.0,153.4396,153.4592,152.9105,152.9105,16395.0
2021-08-31 11:30:00,156.05,156.84,156.04,156.56,28699.0,152.8811,153.6551,152.8714,153.3808,28699.0
2021-08-31 12:00:00,156.61,156.7,156.31,156.42,16424.0,153.4298,153.518,153.1359,153.2436,16424.0
2021-08-31 12:30:00,156.39,156.39,156.04,156.21,14042.0,153.2142,153.2142,152.8714,153.0379,14042.0
2021-08-31 13:00:00,156.21,156.22,155.83,155.92,19565.0,153.0379,153.0477,152.6656,152.7538,19565.0
2021-08-31 13:30:00,155.9,155.9,155.53,155.63,12505.0,152.7342,152.7342,152.3717,152.4697,12505.0
2021-08-31 14:00:00,155.7,155.8,155.36,155.37,16347.0,152.5383,152.6362,152.2052,152.215,16347.0
2021-08-31 14:30:00,155.4,155.57,155.01,155.53,18097.0,152.2443,152.4109,151.8623,152.3717,18097.0
2021-08-31 15:00:00,155.56,155.91,155.4,155.84,36097.0,152.4011,152.744,152.2443,152.6754,36097.0
2021-08-31 15:30:00,155.82,156.09,155.34,155.73,80187.0,152.6558,152.9203,152.1856,152.5676,80187.0
2021-09-01 09:30:00,156.21,156.46,153.98,154.91,21002.0,153.0379,153.2828,150.8532,151.7643,21002.0
2021-09-01 10:00:00,154.9,155.31,154.45,154.66,17900.0,151.7545,152.1562,151.3136,151.5194,17900.0
2021-09-01 10:30:00,154.85,154.85,154.22,154.55,19059.0,151.7055,151.7055,151.0883,151.4116,19059.0
2021-09-01 11:00:00,154.6,154.61,153.75,154.09,16326.0,151.4606,151.4704,150.6279,150.961,16326.0
2021-09-01 11:30:00,154.12,154.81,154.06,154.41,16736.0,150.9903,151.6663,150.9316,151.2745,16736.0
2021-09-01 12:00:00,154.49,155.21,154.49,155.12,11663.0,151.3528,152.0582,151.3528,151.97,11663.0
2021-09-01 12:30:00,155.19,155.45,155.15,155.43,5456.0,152.0386,152.2933,151.9994,152.2737,5456.0
2021-09-01 13:00:00,155.38,155.58,155.17,155.57,7589.0,152.2248,152.4207,152.019,152.4109,7589.0
2021-09-01 13:30:00,155.65,156.13,155.57,155.96,17200.0,152.4893,152.9595,152.4109,152.793,17200.0
2021-09-01 14:00:00,156.1,156.24,155.78,155.83,13021.0,152.9301,153.0673,152.6166,152.6656,13021.0
2021-09-01 14:30:00,155.96,156.62,155.96,156.11,24347.0,152.793,153.4396,152.793,152.9399,24347.0
2021-09-01 15:00:00,156.11,156.26,155.84,155.85,20880.0,152.9399,153.0869,152.6754,152.6852,20880.0
2021-09-01 15:30:00,155.81,155.92,155.38,155.47,31272.0,152.646,152.7538,152.2248,152.3129,31272.0
2021-09-02 09:30:00,155.59,156.76,155.21,156.6,11155.0,152.4305,153.5767,152.0582,153.42,11155.0
2021-09-02 10:00:00,156.48,156.9,156.24,156.78,17833.0,153.3024,153.7139,153.0673,153.5963,17833.0
2021-09-02 10:30:00,157.01,157.08,156.51,156.51,18403.0,153.8217,153.8902,153.3318,153.3318,18403.0
2021-09-02 11:00:00,156.61,157.05,156.59,156.71,13869.0,153.4298,153.8608,153.4102,153.5277,13869.0
2021-09-02 11:30:00,156.69,156.98,156.5,156.98,7852.0,153.5082,153.7923,153.322,153.7923,7852.0
2021-09-02 12:00:00,156.89,157.03,156.69,156.93,12578.0,153.7041,153.8412,153.5082,153.7433,12578.0
2021-09-02 12:30:00,156.95,157.25,156.9,157.22,4558.0,153.7629,154.0568,153.7139,154.0274,4558.0
2021-09-02 13:00:00,157.15,157.19,157.0,157.09,3040.0,153.9588,153.998,153.8119,153.9,3040.0
2021-09-02 13:30:00,157.1,157.1,156.96,157.06,6409.0,153.9098,153.9098,153.7727,153.8706,6409.0
2021-09-02 14:00:00,156.98,157.39,156.97,157.11,12304.0,153.7923,154.1939,153.7825,153.9196,12304.0
2021-09-02 14:30:00,157.16,157.26,157.04,157.25,5140.0,153.9686,154.0666,153.851,154.0568,5140.0
2021-09-02 15:00:00,157.3,157.33,156.94,157.0,17415.0,154.1058,154.1352,153.7531,153.8119,17415.0
2021-09-02 15:30:00,157.02,157.32,156.88,157.12,65051.0,153.8315,154.1254,153.6943,153.9294,65051.0
2021-09-03 09:30:00,156.72,156.72,155.17,155.17,10548.0,153.5375,153.5375,152.019,152.019,10548.0
2021-09-03 10:00:00,155.02,155.85,154.75,155.62,14726.0,151.8721,152.6852,151.6075,152.4599,14726.0
2021-09-03 10:30:00,155.72,156.61,155.29,156.52,17899.0,152.5579,153.4298,152.1366,153.3416,17899.0
2021-09-03 11:00:00,156.28,156.49,156.27,156.34,17422.0,153.1065,153.3122,153.0967,153.1653,17422.0
2021-09-03 11:30:00,156.33,156.38,155.96,156.24,14415.0,153.1555,153.2044,152.793,153.0673,14415.0
2021-09-03 12:00:00,156.24,156.41,156.11,156.15,13306.0,153.0673,153.2338,152.9399,152.9791,13306.0
2021-09-03 12:30:00,156.13,156.15,155.87,156.14,13780.0,152.9595,152.9791,152.7048,152.9693,13780.0
2021-09-03 13:00:00,156.14,156.78,156.14,156.76,11458.0,152.9693,153.5963,152.9693,153.5767,11458.0
2021-09-03 13:30:00,156.84,156.99,156.79,156.79,15334.0,153.6551,153.8021,153.6061,153.6061,15334.0
2021-09-03 14:00:00,156.81,156.98,156.68,156.82,18563.0,153.6257,153.7923,153.4984,153.6355,18563.0
2021-09-03 14:30:00,156.82,156.97,156.78,156.83,21092.0,153.6355,153.7825,153.5963,153.6453,21092.0
2021-09-03 15:00:00,156.82,156.89,156.6,156.64,27346.0,153.6355,153.7041,153.42,153.4592,27346.0
2021-09-03 15:30:00,156.69,156.69,156.18,156.27,39855.0,153.5082,153.5082,153.0085,153.0967,39855.0
2021-09-07 09:30:00,155.44,155.62,154.1,154.62,10972.0,152.2835,152.4599,150.9707,151.4802,10972.0
2021-09-07 10:00:00,154.72,155.43,154.41,154.97,20591.0,151.5782,152.2737,151.2745,151.8231,20591.0
2021-09-07 10:30:00,154.81,155.31,154.79,154.79,15040.0,151.6663,152.1562,151.6467,151.6467,15040.0
2021-09-07 11:00:00,154.81,154.9,154.6,154.82,13434.0,151.6663,151.7545,151.4606,151.6761,13434.0
2021-09-07 11:30:00,154.89,155.1,154.44,154.57,14756.0,151.7447,151.9504,151.3038,151.4312,14756.0
2021-09-07 12:00:00,154.59,155.12,154.58,154.73,15051.0,151.4508,151.97,151.441,151.588,15051.0
2021-09-07 12:30:00,154.75,155.31,154.57,155.31,10166.0,151.6075,152.1562,151.4312,152.1562,10166.0
2021-09-07 13:00:00,155.4,155.57,155.19,155.21,16902.0,152.2443,152.4109,152.0386,152.0582,16902.0
2021-09-07 13:30:00,155.22,155.79,155.22,155.6,22628.0,152.068,152.6264,152.068,152.4403,22628.0
2021-09-07 14:00:00,155.55,155.78,155.47,155.7,15539.0,152.3913,152.6166,152.3129,152.5383,15539.0
2021-09-07 14:30:00,155.65,155.93,155.3,155.9,13256.0,152.4893,152.7636,152.1464,152.7342,13256.0
2021-09-07 15:00:00,155.93,156.2,155.71,155.73,22959.0,152.7636,153.0281,152.5481,152.5676,22959.0
2021-09-07 15:30:00,155.7,155.9,155.29,155.38,52822.0,152.5383,152.7342,152.1366,152.2248,52822.0
2021-09-08 09:30:00,149.9,152.36,148.21,149.07,76292.0,146.856,149.2661,145.2004,146.0429,76292.0
2021-09-08 10:00:00,149.27,149.56,147.2,148.23,45377.0,146.2388,146.5229,144.2109,145.2199,45377.0
2021-09-08 10:30:00,148.34,148.64,147.6,148.18,34748.0,145.3277,145.6216,144.6027,145.171,34748.0
2021-09-08 11:00:00,148.08,148.62,147.74,148.53,34594.0,145.073,145.602,144.7399,145.5139,34594.0
2021-09-08 11:30:00,148.52,149.83,148.41,149.54,81364.0,145.5041,146.7875,145.3963,146.5033,81364.0
2021-09-08 12:00:00,149.55,150.41,149.54,150.38,27216.0,146.5131,147.3557,146.5033,147.3263,27216.0
2021-09-08 12:30:00,150.35,150.37,149.7,149.75,34034.0,147.2969,147.3165,146.6601,146.7091,34034.0
2021-09-08 13:00:00,149.73,149.77,149.24,149.49,34327.0,146.6895,146.7287,146.2094,146.4544,34327.0
2021-09-08 13:30:00,149.52,149.6,149.12,149.21,40435.0,146.4838,146.5621,146.0919,146.18,40435.0
2021-09-08 14:00:00,149.18,149.29,147.91,148.29,41705.0,146.1507,146.2584,144.9064,145.2787,41705.0
2021-09-08 14:30:00,148.21,148.38,147.82,148.38,44176.0,145.2004,145.3669,144.8183,145.3669,44176.0
2021-09-08 15:00:00,148.38,149.0,147.99,148.78,44467.0,145.3669,145.9743,144.9848,145.7588,44467.0
2021-09-08 15:30:00,148.74,149.14,148.29,148.75,143826.0,145.7196,146.1115,145.2787,145.7294,143826.0
2021-09-09 09:30:00,148.55,150.77,148.45,149.35,30633.0,145.5334,147.7084,145.4355,146.3172,30633.0
2021-09-09 10:00:00,149.5,151.57,149.45,151.57,46987.0,146.4642,148.4921,146.4152,148.4921,46987.0
2021-09-09 10:30:00,151.58,152.36,151.57,151.68,30100.0,148.5019,149.2661,148.4921,148.5999,30100.0
2021-09-09 11:00:00,151.69,151.8,150.86,150.86,18466.0,148.6097,148.7175,147.7965,147.7965,18466.0
2021-09-09 11:30:00,150.91,151.26,150.84,151.11,19022.0,147.8455,148.1884,147.7769,148.0415,19022.0
2021-09-09 12:00:00,151.06,151.17,150.68,151.15,18424.0,147.9925,148.1002,147.6202,148.0807,18424.0
2021-09-09 12:30:00,151.1,151.29,150.84,150.87,16742.0,148.0317,148.2178,147.7769,147.8063,16742.0
2021-09-09 13:00:00,150.82,151.0,150.34,150.43,12136.0,147.7574,147.9337,147.2871,147.3753,12136.0
2021-09-09 13:30:00,150.34,150.4,150.03,150.13,17019.0,147.2871,147.3459,146.9834,147.0814,17019.0
2021-09-09 14:00:00,150.21,150.35,150.03,150.04,20445.0,147.1597,147.2969,146.9834,146.9932,20445.0
2021-09-09 14:30:00,150.06,150.35,149.96,150.23,19535.0,147.0128,147.2969,146.9148,147.1793,19535.0
2021-09-09 15:00:00,150.27,150.32,149.97,150.1,19382.0,147.2185,147.2675,146.9246,147.052,19382.0
2021-09-09 15:30:00,150.08,150.74,149.92,150.15,72938.0,147.0324,147.679,146.8756,147.101,72938.0
2021-09-10 09:30:00,150.56,150.57,148.17,148.76,14611.0,147.5026,147.5124,145.1612,145.7392,14611.0
2021-09-10 10:00:00,148.56,148.6,147.71,147.92,9570.0,145.5432,145.5824,144.7105,144.9162,9570.0
2021-09-10 10:30:00,147.72,147.9,146.88,147.13,16151.0,144.7203,144.8966,143.8974,144.1423,16151.0
2021-09-10 11:00:00,147.14,147.6,146.89,147.51,20931.0,144.1521,144.6027,143.9072,144.5146,20931.0
2021-09-10 11:30:00,147.53,147.92,147.36,147.74,22216.0,144.5342,144.9162,144.3676,144.7399,22216.0
2021-09-10 12:00:00,147.74,147.87,147.5,147.65,16985.0,144.7399,144.8673,144.5048,144.6517,16985.0
2021-09-10 12:30:00,147.64,147.77,147.48,147.77,13451.0,144.6419,144.7693,144.4852,144.7693,13451.0
2021-09-10 13:00:00,147.85,148.06,147.56,147.61,21824.0,144.8477,145.0534,144.5636,144.6125,21824.0
2021-09-10 13:30:00,147.58,148.14,147.58,148.13,22869.0,144.5831,145.1318,144.5831,145.122,22869.0
2021-09-10 14:00:00,148.12,148.38,147.96,147.99,25155.0,145.1122,145.3669,144.9554,144.9848,25155.0
2021-09-10 14:30:00,147.96,148.02,147.7,147.7,29821.0,144.9554,145.0142,144.7007,144.7007,29821.0
2021-09-10 15:00:00,147.64,148.05,147.54,147.99,32377.0,144.6419,145.0436,144.544,144.9848,32377.0
2021-09-10 15:30:00,147.95,147.96,147.2,147.39,76719.0,144.9456,144.9554,144.2109,144.397,76719.0
2021-09-13 09:30:00,148.4,148.86,147.26,148.72,28196.0,145.3865,145.8372,144.2696,145.7,28196.0
2021-09-13 10:00:00,148.46,148.48,147.51,148.03,19236.0,145.4453,145.4649,144.5146,145.024,19236.0
2021-09-13 10:30:00,148.26,148.74,148.0,148.42,9822.0,145.2493,145.7196,144.9946,145.4061,9822.0
2021-09-13 11:00:00,148.32,148.62,147.83,148.28,13264.0,145.3081,145.602,144.8281,145.2689,13264.0
2021-09-13 11:30:00,148.24,148.35,147.77,147.95,12341.0,145.2297,145.3375,144.7693,144.9456,12341.0
2021-09-13 12:00:00,147.94,148.69,147.94,148.65,11756.0,144.9358,145.6706,144.9358,145.6314,11756.0
2021-09-13 12:30:00,148.65,148.68,148.26,148.51,20490.0,145.6314,145.6608,145.2493,145.4943,20490.0
2021-09-13 13:00:00,148.54,149.04,148.52,148.79,27541.0,145.5237,146.0135,145.5041,145.7686,27541.0
2021-09-13 13:30:00,148.77,148.89,148.61,148.84,27542.0,145.749,145.8665,145.5922,145.8176,27542.0
2021-09-13 14:00:00,148.86,149.28,148.83,149.22,34373.0,145.8372,146.2486,145.8078,146.1898,34373.0
2021-09-13 14:30:00,149.2,149.2,148.5,149.1,24949.0,146.1703,146.1703,145.4845,146.0723,24949.0
2021-09-13 15:00:00,149.1,149.98,148.93,149.98,29475.0,146.0723,146.9344,145.9057,146.9344,29475.0
2021-09-13 15:30:00,149.98,150.23,149.65,149.83,66505.0,146.9344,147.1793,146.6111,146.7875,66505.0
2021-09-14 09:30:00,150.59,151.01,150.04,150.21,31657.0,147.532,147.9435,146.9932,147.1597,31657.0
2021-09-14 10:00:00,150.02,150.57,149.56,149.94,28088.0,146.9736,147.5124,146.5229,146.8952,28088.0
2021-09-14 10:30:00,149.92,150.33,149.77,149.91,18995.0,146.8756,147.2773,146.7287,146.8658,18995.0
2021-09-14 11:00:00,150.03,150.98,149.99,150.98,16302.0,146.9834,147.9141,146.9442,147.9141,16302.0
2021-09-14 11:30:00,151.01,151.06,150.55,150.91,22668.0,147.9435,147.9925,147.4928,147.8455,22668.0
2021-09-14 12:00:00,150.91,151.17,150.57,150.76,22974.0,147.8455,148.1002,147.5124,147.6986,22974.0
2021-09-14 12:30:00,150.84,150.92,150.24,150.39,28044.0,147.7769,147.8553,147.1891,147.3361,28044.0
2021-09-14 13:00:00,150.33,150.54,149.74,149.9,30667.0,147.2773,147.483,146.6993,146.856,30667.0
2021-09-14 13:30:00,149.88,150.11,149.58,150.11,55830.0,146.8364,147.0618,146.5425,147.0618,55830.0
2021-09-14 14:00:00,149.98,150.25,149.9,150.08,17992.0,146.9344,147.1989,146.856,147.0324,17992.0
2021-09-14 14:30:00,150.08,150.13,148.71,149.01,77990.0,147.0324,147.0814,145.6902,145.9841,77990.0
2021-09-14 15:00:00,148.95,148.95,146.93,146.94,63481.0,145.9253,145.9253,143.9463,143.9561,63481.0
2021-09-14 15:30:00,146.91,147.36,146.71,146.85,137691.0,143.9268,144.3676,143.7308,143.868,137691.0
2021-09-15 09:30:00,146.42,146.42,144.53,146.08,57792.0,143.4467,143.4467,141.5951,143.1136,57792.0
2021-09-15 10:00:00,146.36,146.77,145.8,145.8,36445.0,143.3879,143.7896,142.8393,142.8393,36445.0
2021-09-15 10:30:00,145.86,146.1,145.08,145.86,36899.0,142.8981,143.1332,142.1339,142.8981,36899.0
2021-09-15 11:00:00,145.93,146.64,145.92,146.51,14750.0,142.9667,143.6622,142.9569,143.5349,14750.0
2021-09-15 11:30:00,146.44,146.44,145.69,145.73,17124.0,143.4663,143.4663,142.7315,142.7707,17124.0
2021-09-15 12:00:00,145.73,146.36,145.53,146.03,13824.0,142.7707,143.3879,142.5748,143.0646,13824.0
2021-09-15 12:30:00,146.0,146.43,146.0,146.11,12834.0,143.0352,143.4565,143.0352,143.143,12834.0
2021-09-15 13:00:00,146.08,146.7,146.02,146.69,16676.0,143.1136,143.721,143.0548,143.7112,16676.0
2021-09-15 13:30:00,146.74,147.15,146.69,147.09,13804.0,143.7602,144.1619,143.7112,144.1031,13804.0
2021-09-15 14:00:00,147.16,147.42,146.95,146.95,14434.0,144.1717,144.4264,143.9659,143.9659,14434.0
2021-09-15 14:30:00,146.89,147.12,146.42,146.43,13912.0,143.9072,144.1325,143.4467,143.4565,13912.0
2021-09-15 15:00:00,146.46,146.72,146.35,146.6,13692.0,143.4859,143.7406,143.3781,143.623,13692.0
2021-09-15 15:30:00,146.62,147.04,146.4,146.46,104327.0,143.6426,144.0541,143.4271,143.4859,104327.0
2021-09-16 09:30:00,146.72,147.8,146.33,146.55,15780.0,143.7406,144.7987,143.3585,143.5741,15780.0
2021-09-16 10:00:00,146.63,146.63,146.01,146.15,12291.0,143.6524,143.6524,143.045,143.1822,12291.0
2021-09-16 10:30:00,146.02,146.51,145.63,145.85,6244.0,143.0548,143.5349,142.6727,142.8883,6244.0
2021-09-16 11:00:00,145.94,146.03,145.62,145.67,9582.0,142.9764,143.0646,142.6629,142.7119,9582.0
2021-09-16 11:30:00,145.78,145.93,145.35,145.62,10178.0,142.8197,142.9667,142.3984,142.6629,10178.0
2021-09-16 12:00:00,145.63,146.05,145.56,146.03,12092.0,142.6727,143.0842,142.6042,143.0646,12092.0
2021-09-16 12:30:00,146.07,146.39,146.01,146.15,10783.0,143.1038,143.4173,143.045,143.1822,10783.0
2021-09-16 13:00:00,146.08,146.25,145.96,146.24,7889.0,143.1136,143.2802,142.996,143.2704,7889.0
2021-09-16 13:30:00,146.15,146.89,146.05,146.83,10630.0,143.1822,143.9072,143.0842,143.8484,10630.0
2021-09-16 14:00:00,146.86,147.32,146.69,147.12,24230.0,143.8778,144.3284,143.7112,144.1325,24230.0
2021-09-16 14:30:00,147.22,147.41,147.09,147.25,12660.0,144.2305,144.4166,144.1031,144.2598,12660.0
2021-09-16 15:00:00,147.16,147.56,147.15,147.34,16361.0,144.1717,144.5636,144.1619,144.348,16361.0
2021-09-16 15:30:00,147.34,147.73,146.83,146.88,53486.0,144.348,144.7301,143.8484,143.8974,53486.0
2021-09-17 09:30:00,146.19,147.22,145.77,145.82,67839.0,143.2214,144.2305,142.8099,142.8589,67839.0
2021-09-17 10:00:00,145.97,146.3,144.85,145.39,10288.0,143.0058,143.3291,141.9086,142.4376,10288.0
2021-09-17 10:30:00,145.33,145.55,144.87,145.34,10897.0,142.3788,142.5944,141.9282,142.3886,10897.0
2021-09-17 11:00:00,145.43,146.23,145.42,145.88,11063.0,142.4768,143.2606,142.467,142.9177,11063.0
2021-09-17 11:30:00,145.83,146.22,145.57,146.15,6624.0,142.8687,143.2508,142.614,143.1822,6624.0
2021-09-17 12:00:00,146.07,146.07,145.51,145.68,8187.0,143.1038,143.1038,142.5552,142.7217,8187.0
2021-09-17 12:30:00,145.74,145.88,145.47,145.58,11795.0,142.7805,142.9177,142.516,142.6238,11795.0
2021-09-17 13:00:00,145.47,145.52,145.06,145.35,12409.0,142.516,142.565,142.1143,142.3984,12409.0
2021-09-17 13:30:00,145.3,145.33,144.8,145.02,10768.0,142.3494,142.3788,141.8596,142.0751,10768.0
2021-09-17 14:00:00,145.03,145.22,144.77,145.05,10222.0,142.0849,142.2711,141.8302,142.1045,10222.0
2021-09-17 14:30:00,144.94,145.08,144.73,144.82,14022.0,141.9968,142.1339,141.791,141.8792,14022.0
2021-09-17 15:00:00,144.93,145.11,144.51,144.78,16858.0,141.987,142.1633,141.5755,141.84,16858.0
2021-09-17 15:30:00,144.78,146.41,144.65,145.91,198327.0,141.84,143.4369,141.7126,142.9471,198327.0
2021-09-20 09:30:00,143.73,144.72,143.19,143.94,19298.0,140.8113,141.7812,140.2823,141.0171,19298.0
2021-09-20 10:00:00,143.75,145.16,143.73,144.84,14322.0,140.8309,142.2123,140.8113,141.8988,14322.0
2021-09-20 10:30:00,144.84,144.99,144.47,144.85,12421.0,141.8988,142.0457,141.5363,141.9086,12421.0
2021-09-20 11:00:00,144.9,145.27,144.54,144.85,10850.0,141.9576,142.3201,141.6049,141.9086,10850.0
2021-09-20 11:30:00,144.75,144.75,144.18,144.25,12771.0,141.8106,141.8106,141.2522,141.3208,12771.0
2021-09-20 12:00:00,144.25,144.25,143.56,144.05,12448.0,141.3208,141.3208,140.6448,141.1248,12448.0
2021-09-20 12:30:00,144.11,144.21,143.6,143.6,18420.0,141.1836,141.2816,140.684,140.684,18420.0
2021-09-20 13:00:00,143.6,143.66,143.3,143.66,9841.0,140.684,140.7427,140.3901,140.7427,9841.0
2021-09-20 13:30:00,143.69,143.9,143.43,143.86,15190.0,140.7721,140.9779,140.5174,140.9387,15190.0
2021-09-20 14:00:00,143.91,144.03,143.46,143.59,14851.0,140.9877,141.1052,140.5468,140.6742,14851.0
2021-09-20 14:30:00,143.55,143.74,143.25,143.46,17002.0,140.635,140.8211,140.3411,140.5468,17002.0
2021-09-20 15:00:00,143.59,143.75,143.16,143.74,17076.0,140.6742,140.8309,140.2529,140.8211,17076.0
2021-09-20 15:30:00,143.82,144.78,143.78,144.56,65522.0,140.8995,141.84,140.8603,141.6245,65522.0
2021-09-21 09:30:00,146.04,147.03,144.88,146.94,13346.0,143.0744,144.0443,141.938,143.9561,13346.0
2021-09-21 10:00:00,146.91,147.15,146.13,147.13,44872.0,143.9268,144.1619,143.1626,144.1423,44872.0
2021-09-21 10:30:00,147.14,147.14,146.18,146.93,43157.0,144.1521,144.1521,143.2116,143.9463,43157.0
2021-09-21 11:00:00,146.91,147.21,146.66,146.78,18464.0,143.9268,144.2207,143.6818,143.7994,18464.0
2021-09-21 11:30:00,146.81,147.43,146.77,147.09,22991.0,143.8288,144.4362,143.7896,144.1031,22991.0
2021-09-21 12:00:00,147.18,147.52,147.16,147.19,8094.0,144.1913,144.5244,144.1717,144.2011,8094.0
2021-09-21 12:30:00,147.09,147.09,146.32,146.61,12288.0,144.1031,144.1031,143.3487,143.6328,12288.0
2021-09-21 13:00:00,146.56,146.57,145.98,146.06,6567.0,143.5839,143.5937,143.0156,143.094,6567.0
2021-09-21 13:30:00,145.99,146.1,145.82,145.94,24991.0,143.0254,143.1332,142.8589,142.9764,24991.0
2021-09-21 14:00:00,146.08,146.16,145.67,145.67,18175.0,143.1136,143.192,142.7119,142.7119,18175.0
2021-09-21 14:30:00,145.65,146.07,145.65,145.92,11184.0,142.6923,143.1038,142.6923,142.9569,11184.0
2021-09-21 15:00:00,146.05,146.16,145.9,146.03,12587.0,143.0842,143.192,142.9373,143.0646,12587.0
2021-09-21 15:30:00,146.06,146.2,145.18,145.28,55469.0,143.094,143.2312,142.2319,142.3299,55469.0
2021-09-22 09:30:00,146.47,146.95,145.45,145.84,27076.0,143.4957,143.9659,142.4964,142.8785,27076.0
2021-09-22 10:00:00,146.04,146.08,145.26,145.69,34848.0,143.0744,143.1136,142.3103,142.7315,34848.0
2021-09-22 10:30:00,145.71,146.16,145.56,146.14,19038.0,142.7511,143.192,142.6042,143.1724,19038.0
2021-09-22 11:00:00,146.31,146.68,146.05,146.21,89770.0,143.3389,143.7014,143.0842,143.241,89770.0
2021-09-22 11:30:00,146.19,146.76,146.08,146.76,52559.0,143.2214,143.7798,143.1136,143.7798,52559.0
2021-09-22 12:00:00,146.72,147.2,146.72,147.03,9950.0,143.7406,144.2109,143.7406,144.0443,9950.0
2021-09-22 12:30:00,147.1,147.25,146.95,147.14,6366.0,144.1129,144.2598,143.9659,144.1521,6366.0
2021-09-22 13:00:00,147.24,147.33,147.04,147.33,6826.0,144.2501,144.3382,144.0541,144.3382,6826.0
2021-09-22 13:30:00,147.35,147.35,146.89,146.89,9863.0,144.3578,144.3578,143.9072,143.9072,9863.0
2021-09-22 14:00:00,146.8,147.51,146.62,147.24,8639.0,143.819,144.5146,143.6426,144.2501,8639.0
2021-09-22 14:30:00,147.24,147.24,146.0,146.3,10014.0,144.2501,144.2501,143.0352,143.3291,10014.0
2021-09-22 15:00:00,146.13,146.84,146.12,146.66,10219.0,143.1626,143.8582,143.1528,143.6818,10219.0
2021-09-22 15:30:00,146.57,146.68,145.49,145.81,85310.0,143.5937,143.7014,142.5356,142.8491,85310.0
2021-09-23 09:30:00,146.67,146.67,145.3,145.36,64551.0,143.6916,143.6916,142.3494,142.4082,64551.0
2021-09-23 10:00:00,145.37,146.05,144.74,145.92,611198.0,142.418,143.0842,141.8008,142.9569,611198.0
2021-09-23 10:30:00,145.84,146.79,145.77,146.44,22856.0,142.8785,143.8092,142.8099,143.4663,22856.0
2021-09-23 11:00:00,146.48,146.5,145.59,145.78,25852.0,143.5055,143.5251,142.6336,142.8197,25852.0
2021-09-23 11:30:00,145.97,146.2,145.86,145.96,22711.0,143.0058,143.2312,142.8981,142.996,22711.0
2021-09-23 12:00:00,145.91,145.91,145.67,145.77,10833.0,142.9471,142.9471,142.7119,142.8099,10833.0
2021-09-23 12:30:00,145.77,145.97,145.63,145.72,13721.0,142.8099,143.0058,142.6727,142.7609,13721.0
2021-09-23 13:00:00,145.72,146.47,145.57,146.47,37297.0,142.7609,143.4957,142.614,143.4957,37297.0
2021-09-23 13:30:00,146.44,146.72,146.41,146.57,18513.0,143.4663,143.7406,143.4369,143.5937,18513.0
2021-09-23 14:00:00,146.57,146.7,146.16,146.19,20021.0,143.5937,143.721,143.192,143.2214,20021.0
2021-09-23 14:30:00,146.22,146.38,145.53,145.58,26836.0,143.2508,143.4075,142.5748,142.6238,26836.0
2021-09-23 15:00:00,145.54,145.67,144.9,145.14,83636.0,142.5846,142.7119,141.9576,142.1927,83636.0
2021-09-23 15:30:00,145.16,145.16,144.38,144.44,246650.0,142.2123,142.2123,141.4481,141.5069,246650.0
2021-09-24 09:30:00,140.08,144.44,140.05,144.31,125678.0,137.2354,141.5069,137.2061,141.3795,125678.0
2021-09-24 10:00:00,144.39,145.0,144.06,144.16,70508.0,141.4579,142.0555,141.1346,141.2326,70508.0
2021-09-24 10:30:00,144.01,144.36,143.79,144.18,40752.0,141.0856,141.4285,140.8701,141.2522,40752.0
2021-09-24 11:00:00,144.23,145.07,143.96,144.81,44241.0,141.3012,142.1241,141.0367,141.8694,44241.0
2021-09-24 11:30:00,144.75,145.14,144.75,145.07,14374.0,141.8106,142.1927,141.8106,142.1241,14374.0
2021-09-24 12:00:00,145.09,145.11,144.74,144.76,14112.0,142.1437,142.1633,141.8008,141.8204,14112.0
2021-09-24 12:30:00,144.79,144.85,144.59,144.8,15347.0,141.8498,141.9086,141.6539,141.8596,15347.0
2021-09-24 13:00:00,144.79,144.91,144.61,144.76,9687.0,141.8498,141.9674,141.6735,141.8204,9687.0
2021-09-24 13:30:00,144.78,144.95,144.38,144.65,31007.0,141.84,142.0066,141.4481,141.7126,31007.0
2021-09-24 14:00:00,144.72,145.08,144.71,145.0,31034.0,141.7812,142.1339,141.7714,142.0555,31034.0
2021-09-24 14:30:00,145.06,145.29,144.97,145.16,17236.0,142.1143,142.3396,142.0261,142.2123,17236.0
2021-09-24 15:00:00,145.12,145.3,144.89,145.28,14813.0,142.1731,142.3494,141.9478,142.3299,14813.0
2021-09-24 15:30:00,145.31,145.39,144.68,144.8,80344.0,142.3592,142.4376,141.742,141.8596,80344.0
2021-09-27 09:30:00,145.29,147.29,145.28,147.07,39079.0,142.3396,144.299,142.3299,144.0835,39079.0
2021-09-27 10:00:00,146.9,147.39,146.44,147.32,27463.0,143.917,144.397,143.4663,144.3284,27463.0
2021-09-27 10:30:00,147.35,147.71,147.14,147.27,13310.0,144.3578,144.7105,144.1521,144.2794,13310.0
2021-09-27 11:00:00,147.31,147.54,146.8,147.28,15436.0,144.3186,144.544,143.819,144.2892,15436.0
2021-09-27 11:30:00,147.2,147.7,147.12,147.43,11662.0,144.2109,144.7007,144.1325,144.4362,11662.0
2021-09-27 12:00:00,147.55,147.55,146.84,146.84,13336.0,144.5538,144.5538,143.8582,143.8582,13336.0
2021-09-27 12:30:00,146.84,146.95,146.03,146.1,14973.0,143.8582,143.9659,143.0646,143.1332,14973.0
2021-09-27 13:00:00,145.91,145.99,145.19,145.2,16816.0,142.9471,143.0254,142.2417,142.2515,16816.0
2021-09-27 13:30:00,145.18,145.36,145.0,145.13,14406.0,142.2319,142.4082,142.0555,142.1829,14406.0
2021-09-27 14:00:00,145.2,145.7,145.2,145.49,17180.0,142.2515,142.7413,142.2515,142.5356,17180.0
2021-09-27 14:30:00,145.5,145.63,144.9,145.01,60200.0,142.5454,142.6727,141.9576,142.0653,60200.0
2021-09-27 15:00:00,145.01,145.13,144.87,145.13,31952.0,142.0653,142.1829,141.9282,142.1829,31952.0
2021-09-27 15:30:00,145.1,145.14,144.45,144.65,197560.0,142.1535,142.1927,141.5167,141.7126,197560.0
2021-09-28 09:30:00,144.86,145.43,144.22,144.77,70462.0,141.9184,142.4768,141.2914,141.8302,70462.0
2021-09-28 10:00:00,144.61,144.99,144.19,144.58,19540.0,141.6735,142.0457,141.262,141.6441,19540.0
2021-09-28 10:30:00,144.52,145.03,144.35,144.65,15679.0,141.5853,142.0849,141.4187,141.7126,15679.0
2021-09-28 11:00:00,144.7,145.14,144.51,144.88,15409.0,141.7616,142.1927,141.5755,141.938,15409.0
2021-09-28 11:30:00,144.88,145.03,144.65,144.77,11566.0,141.938,142.0849,141.7126,141.8302,11566.0
2021-09-28 12:00:00,144.77,144.87,144.46,144.62,18550.0,141.8302,141.9282,141.5265,141.6833,18550.0
2021-09-28 12:30:00,144.62,144.67,143.92,143.92,52493.0,141.6833,141.7322,140.9975,140.9975,52493.0
2021-09-28 13:00:00,143.89,144.7,143.8,144.62,44671.0,140.9681,141.7616,140.8799,141.6833,44671.0
2021-09-28 13:30:00,144.59,144.85,144.33,144.34,23050.0,141.6539,141.9086,141.3991,141.4089,23050.0
2021-09-28 14:00:00,144.31,144.51,144.1,144.37,26132.0,141.3795,141.5755,141.1738,141.4383,26132.0
2021-09-28 14:30:00,144.4,144.5,143.88,144.07,41732.0,141.4677,141.5657,140.9583,141.1444,41732.0
2021-09-28 15:00:00,144.01,144.15,143.74,143.76,49276.0,141.0856,141.2228,140.8211,140.8407,49276.0
2021-09-28 15:30:00,143.75,144.19,143.12,143.69,103582.0,140.8309,141.262,140.2137,140.7721,103582.0
2021-09-29 09:30:00,143.77,143.77,142.95,143.39,58714.0,140.8505,140.8505,140.0472,140.4782,58714.0
2021-09-29 10:00:00,143.33,143.44,142.7,143.13,55581.0,140.4195,140.5272,139.8022,140.2235,55581.0
2021-09-29 10:30:00,143.12,143.74,142.99,143.65,29798.0,140.2137,140.8211,140.0864,140.733,29798.0
2021-09-29 11:00:00,143.77,143.88,143.36,143.69,27555.0,140.8505,140.9583,140.4488,140.7721,27555.0
2021-09-29 11:30:00,143.6,144.01,143.44,143.97,19750.0,140.684,141.0856,140.5272,141.0465,19750.0
2021-09-29 12:00:00,144.02,144.1,143.59,143.62,16340.0,141.0954,141.1738,140.6742,140.7036,16340.0
2021-09-29 12:30:00,143.62,143.68,143.33,143.39,12387.0,140.7036,140.7623,140.4195,140.4782,12387.0
2021-09-29 13:00:00,143.39,143.51,143.28,143.45,12763.0,140.4782,140.5958,140.3705,140.537,12763.0
2021-09-29 13:30:00,143.45,143.85,143.22,143.85,18788.0,140.537,140.9289,140.3117,140.9289,18788.0
2021-09-29 14:00:00,143.83,143.87,143.5,143.55,20302.0,140.9093,140.9485,140.586,140.635,20302.0
2021-09-29 14:30:00,143.49,143.56,142.83,143.2,22540.0,140.5762,140.6448,139.9296,140.2921,22540.0
2021-09-29 15:00:00,143.4,143.5,142.95,143.37,32455.0,140.488,140.586,140.0472,140.4586,32455.0
2021-09-29 15:30:00,143.38,143.45,143.03,143.3,212249.0,140.4684,140.537,140.1255,140.3901,212249.0
2021-09-30 09:30:00,143.79,143.88,142.59,143.08,60700.0,140.8701,140.9583,139.6945,140.1745,60700.0
2021-09-30 10:00:00,143.08,143.14,141.75,142.35,31192.0,140.1745,140.2333,138.8715,139.4594,31192.0
2021-09-30 10:30:00,142.36,142.53,141.5,141.81,26218.0,139.4691,139.6357,138.6266,138.9303,26218.0
2021-09-30 11:00:00,141.73,141.88,141.26,141.41,16788.0,138.8519,138.9989,138.3915,138.5384,16788.0
2021-09-30 11:30:00,141.41,141.41,140.58,140.65,23364.0,138.5384,138.5384,137.7253,137.7939,23364.0
2021-09-30 12:00:00,140.61,140.8,139.52,139.56,13305.0,137.7547,137.9408,136.6868,136.726,13305.0
2021-09-30 12:30:00,139.33,139.93,139.27,139.75,12423.0,136.5007,137.0885,136.4419,136.9121,12423.0
2021-09-30 13:00:00,139.69,140.1,139.18,139.28,49329.0,136.8534,137.255,136.3537,136.4517,49329.0
2021-09-30 13:30:00,139.24,139.64,138.82,139.5,22393.0,136.4125,136.8044,136.001,136.6672,22393.0
2021-09-30 14:00:00,139.54,139.84,139.39,139.84,18046.0,136.7064,137.0003,136.5595,137.0003,18046.0
2021-09-30 14:30:00,139.8,140.08,139.77,139.77,22508.0,136.9611,137.2354,136.9317,136.9317,22508.0
2021-09-30 15:00:00,139.78,140.34,139.77,140.16,25782.0,136.9415,137.4902,136.9317,137.3138,25782.0
2021-09-30 15:30:00,140.16,140.33,138.3,138.31,103751.0,137.3138,137.4804,135.4916,135.5014,103751.0
2021-10-01 09:30:00,138.86,139.15,137.87,138.71,21108.0,136.0402,136.3243,135.0703,135.8933,21108.0
2021-10-01 10:00:00,138.57,139.65,138.25,138.25,17693.0,135.7561,136.8142,135.4426,135.4426,17693.0
2021-10-01 10:30:00,138.07,138.36,137.12,137.92,31296.0,135.2663,135.5504,134.3356,135.1193,31296.0
2021-10-01 11:00:00,137.96,138.16,137.24,137.61,12160.0,135.1585,135.3544,134.4531,134.8156,12160.0
2021-10-01 11:30:00,137.71,138.32,137.66,138.32,23594.0,134.9136,135.5112,134.8646,135.5112,23594.0
2021-10-01 12:00:00,138.27,138.27,137.56,137.68,11365.0,135.4622,135.4622,134.7666,134.8842,11365.0
2021-10-01 12:30:00,137.69,138.09,137.59,137.75,13592.0,134.894,135.2859,134.796,134.9528,13592.0
2021-10-01 13:00:00,137.75,138.33,137.68,138.3,24614.0,134.9528,135.521,134.8842,135.4916,24614.0
2021-10-01 13:30:00,138.29,139.06,138.17,138.7,42734.0,135.4818,136.2362,135.3642,135.8835,42734.0
2021-10-01 14:00:00,138.82,139.06,138.63,138.97,20619.0,136.001,136.2362,135.8149,136.148,20619.0
2021-10-01 14:30:00,138.95,139.3,138.37,138.61,43546.0,136.1284,136.4713,135.5602,135.7953,43546.0
2021-10-01 15:00:00,138.65,139.62,138.64,139.29,16002.0,135.8345,136.7848,135.8247,136.4615,16002.0
2021-10-01 15:30:00,139.24,139.35,138.69,138.89,50232.0,136.4125,136.5203,135.8737,136.0696,50232.0
2021-10-04 09:30:00,138.76,140.82,138.53,140.7,16534.0,135.9423,137.9604,135.7169,137.8429,16534.0
2021-10-04 10:00:00,140.84,141.07,139.0,139.0,48620.0,137.98,138.2053,136.1774,136.1774,48620.0
2021-10-04 10:30:00,138.94,138.99,137.23,137.85,25528.0,136.1186,136.1676,134.4433,135.0507,25528.0
2021-10-04 11:00:00,137.78,137.82,136.68,136.9,15691.0,134.9822,135.0213,133.9045,134.12,15691.0
2021-10-04 11:30:00,137.03,137.34,136.6,137.27,11078.0,134.2474,134.5511,133.8261,134.4825,11078.0
2021-10-04 12:00:00,137.25,137.54,137.11,137.14,12444.0,134.4629,134.747,134.3258,134.3551,12444.0
2021-10-04 12:30:00,137.14,137.3,136.91,137.01,8811.0,134.3551,134.5119,134.1298,134.2278,8811.0
2021-10-04 13:00:00,137.03,137.42,136.81,137.19,7681.0,134.2474,134.6295,134.0318,134.4041,7681.0
2021-10-04 13:30:00,137.19,137.37,136.92,137.0,7694.0,134.4041,134.5805,134.1396,134.218,7694.0
2021-10-04 14:00:00,137.0,137.22,136.64,136.66,12135.0,134.218,134.4335,133.8653,133.8849,12135.0
2021-10-04 14:30:00,136.74,136.74,135.84,135.93,78262.0,133.9633,133.9633,133.0815,133.1697,78262.0
2021-10-04 15:00:00,135.88,135.95,135.36,135.72,43291.0,133.1207,133.1893,132.6113,132.964,43291.0
2021-10-04 15:30:00,135.74,136.1,135.42,135.89,155623.0,132.9836,133.3363,132.6701,133.1305,155623.0
2021-10-05 09:30:00,136.13,136.13,134.6,134.74,23449.0,133.3657,133.3657,131.8667,132.0039,23449.0
2021-10-05 10:00:00,134.74,135.8,134.59,135.63,71337.0,132.0039,133.0424,131.8569,132.8758,71337.0
2021-10-05 10:30:00,135.63,136.31,135.52,136.31,30992.0,132.8758,133.542,132.768,133.542,30992.0
2021-10-05 11:00:00,136.28,136.29,135.84,136.16,17119.0,133.5126,133.5224,133.0815,133.395,17119.0
2021-10-05 11:30:00,136.16,136.19,135.07,135.31,55710.0,133.395,133.4244,132.3272,132.5623,55710.0
2021-10-05 12:00:00,135.25,135.4,134.73,134.73,13891.0,132.5035,132.6505,131.9941,131.9941,13891.0
2021-10-05 12:30:00,134.68,135.04,134.61,134.98,10762.0,131.9451,132.2978,131.8765,132.239,10762.0
2021-10-05 13:00:00,135.01,135.44,134.93,135.38,22264.0,132.2684,132.6897,132.19,132.6309,22264.0
2021-10-05 13:30:00,135.44,135.55,135.23,135.23,7780.0,132.6897,132.7974,132.4839,132.4839,7780.0
2021-10-05 14:00:00,135.27,135.47,135.13,135.13,21827.0,132.5231,132.7191,132.386,132.386,21827.0
2021-10-05 14:30:00,135.16,135.23,134.36,134.37,24090.0,132.4154,132.4839,131.6316,131.6414,24090.0
2021-10-05 15:00:00,134.3,134.5,134.05,134.31,21880.0,131.5728,131.7688,131.3279,131.5826,21880.0
2021-10-05 15:30:00,134.17,134.4,133.66,133.89,112093.0,131.4455,131.6708,130.9458,131.1711,112093.0
2021-10-06 09:30:00,132.74,133.62,131.14,131.23,26637.0,130.0445,130.9066,128.477,128.5652,26637.0
2021-10-06 10:00:00,131.23,131.37,129.29,130.36,37786.0,128.5652,128.7023,126.6646,127.7128,37786.0
2021-10-06 10:30:00,130.36,131.54,130.26,131.15,40463.0,127.7128,128.8689,127.6149,128.4868,40463.0
2021-10-06 11:00:00,131.2,131.72,131.0,131.05,13567.0,128.5358,129.0452,128.3398,128.3888,13567.0
2021-10-06 11:30:00,131.22,131.22,130.32,130.9,8898.0,128.5554,128.5554,127.6736,128.2419,8898.0
2021-10-06 12:00:00,130.9,131.28,130.63,130.99,25693.0,128.2419,128.6141,127.9773,128.33,25693.0
2021-10-06 12:30:00,131.1,131.23,130.93,130.99,8204.0,128.4378,128.5652,128.2713,128.33,8204.0
2021-10-06 13:00:00,130.99,131.35,130.9,131.35,16721.0,128.33,128.6827,128.2419,128.6827,16721.0
2021-10-06 13:30:00,131.31,131.65,131.02,131.13,20449.0,128.6435,128.9766,128.3594,128.4672,20449.0
2021-10-06 14:00:00,131.17,132.12,131.15,131.55,19265.0,128.5064,129.4371,128.4868,128.8787,19265.0
2021-10-06 14:30:00,131.62,131.77,130.99,131.24,47350.0,128.9472,129.0942,128.33,128.575,47350.0
2021-10-06 15:00:00,131.21,131.73,131.0,131.73,39440.0,128.5456,129.055,128.3398,129.055,39440.0
2021-10-06 15:30:00,131.73,132.52,131.63,132.44,79489.0,129.055,129.829,128.957,129.7506,79489.0
2021-10-07 09:30:00,133.32,134.04,133.32,133.79,19532.0,130.6127,131.3181,130.6127,131.0732,19532.0
2021-10-07 10:00:00,133.87,134.47,133.54,133.74,26453.0,131.1516,131.7394,130.8283,131.0242,26453.0
2021-10-07 10:30:00,133.72,134.27,133.57,134.21,42336.0,131.0046,131.5434,130.8576,131.4846,42336.0
2021-10-07 11:00:00,134.3,134.41,134.01,134.22,30011.0,131.5728,131.6806,131.2887,131.4944,30011.0
2021-10-07 11:30:00,134.21,134.21,133.44,133.75,18778.0,131.4846,131.4846,130.7303,131.034,18778.0
2021-10-07 12:00:00,133.77,134.25,133.77,134.25,29735.0,131.0536,131.5238,131.0536,131.5238,29735.0
2021-10-07 12:30:00,134.22,134.34,134.06,134.29,11075.0,131.4944,131.612,131.3377,131.563,11075.0
2021-10-07 13:00:00,134.33,134.55,134.29,134.55,14238.0,131.6022,131.8177,131.563,131.8177,14238.0
2021-10-07 13:30:00,134.54,134.6,134.23,134.42,16245.0,131.8079,131.8667,131.5042,131.6904,16245.0
2021-10-07 14:00:00,134.5,134.53,134.15,134.26,17370.0,131.7688,131.7981,131.4259,131.5336,17370.0
2021-10-07 14:30:00,134.27,134.27,133.56,133.66,13190.0,131.5434,131.5434,130.8478,130.9458,13190.0
2021-10-07 15:00:00,133.44,133.68,133.07,133.23,26594.0,130.7303,130.9654,130.3678,130.5245,26594.0
2021-10-07 15:30:00,133.22,133.37,132.74,133.16,66133.0,130.5148,130.6617,130.0445,130.456,66133.0
2021-10-08 09:30:00,132.54,132.87,131.48,132.04,30125.0,129.8486,130.1719,128.8101,129.3587,30125.0
2021-10-08 10:00:00,132.1,132.35,130.84,131.01,20634.0,129.4175,129.6624,128.1831,128.3496,20634.0
2021-10-08 10:30:00,130.96,131.4,130.37,131.32,16559.0,128.3006,128.7317,127.7226,128.6533,16559.0
2021-10-08 11:00:00,131.36,131.88,131.36,131.84,22760.0,128.6925,129.202,128.6925,129.1628,22760.0
2021-10-08 11:30:00,131.84,131.84,131.39,131.39,8792.0,129.1628,129.1628,128.7219,128.7219,8792.0
2021-10-08 12:00:00,131.33,131.39,131.04,131.11,7227.0,128.6631,128.7219,128.379,128.4476,7227.0
2021-10-08 12:30:00,131.06,131.45,131.05,131.34,8020.0,128.3986,128.7807,128.3888,128.6729,8020.0
2021-10-08 13:00:00,131.29,131.32,130.74,130.84,7578.0,128.6239,128.6533,128.0851,128.1831,7578.0
2021-10-08 13:30:00,130.75,130.92,130.61,130.61,12206.0,128.0949,128.2615,127.9578,127.9578,12206.0
2021-10-08 14:00:00,130.64,130.85,130.23,130.69,30129.0,127.9871,128.1929,127.5855,128.0361,30129.0
2021-10-08 14:30:00,130.69,130.89,130.65,130.72,11232.0,128.0361,128.2321,127.9969,128.0655,11232.0
2021-10-08 15:00:00,130.73,130.83,130.49,130.56,12713.0,128.0753,128.1733,127.8402,127.9088,12713.0
2021-10-08 15:30:00,130.58,130.63,130.18,130.45,61078.0,127.9284,127.9773,127.5365,127.801,61078.0
2021-10-11 09:30:00,130.53,131.1,130.4,130.84,8548.0,127.8794,128.4378,127.752,128.1831,8548.0
2021-10-11 10:00:00,131.02,131.02,130.56,130.81,8105.0,128.3594,128.3594,127.9088,128.1537,8105.0
2021-10-11 10:30:00,130.7,131.07,130.68,130.99,20779.0,128.0459,128.4084,128.0263,128.33,20779.0
2021-10-11 11:00:00,130.98,130.98,130.35,130.43,18733.0,128.3202,128.3202,127.703,127.7814,18733.0
2021-10-11 11:30:00,130.46,131.02,130.46,130.89,9052.0,127.8108,128.3594,127.8108,128.2321,9052.0
2021-10-11 12:00:00,130.92,130.92,130.39,130.61,7743.0,128.2615,128.2615,127.7422,127.9578,7743.0
2021-10-11 12:30:00,130.61,130.84,130.4,130.46,9825.0,127.9578,128.1831,127.752,127.8108,9825.0
2021-10-11 13:00:00,130.41,130.54,130.34,130.41,20652.0,127.7618,127.8892,127.6932,127.7618,20652.0
2021-10-11 13:30:00,130.44,130.56,130.11,130.42,21454.0,127.7912,127.9088,127.4679,127.7716,21454.0
2021-10-11 14:00:00,130.44,130.65,130.37,130.46,15440.0,127.7912,127.9969,127.7226,127.8108,15440.0
2021-10-11 14:30:00,130.49,130.89,130.43,130.87,11435.0,127.8402,128.2321,127.7814,128.2125,11435.0
2021-10-11 15:00:00,130.91,130.92,130.57,130.69,29724.0,128.2517,128.2615,127.9186,128.0361,29724.0
2021-10-11 15:30:00,130.65,130.72,130.02,130.14,98484.0,127.9969,128.0655,127.3797,127.4973,98484.0
2021-10-12 09:30:00,130.41,130.85,129.8,130.33,18736.0,127.7618,128.1929,127.1642,127.6834,18736.0
2021-10-12 10:00:00,130.29,130.73,129.59,130.67,55396.0,127.6442,128.0753,126.9585,128.0165,55396.0
2021-10-12 10:30:00,130.77,131.0,130.61,130.69,24856.0,128.1145,128.3398,127.9578,128.0361,24856.0
2021-10-12 11:00:00,130.74,130.86,130.14,130.22,18751.0,128.0851,128.2027,127.4973,127.5757,18751.0
2021-10-12 11:30:00,130.27,130.36,130.09,130.22,34696.0,127.6247,127.7128,127.4483,127.5757,34696.0
2021-10-12 12:00:00,130.22,130.38,129.96,130.0,20617.0,127.5757,127.7324,127.3209,127.3601,20617.0
2021-10-12 12:30:00,130.03,130.03,129.69,129.74,6589.0,127.3895,127.3895,127.0564,127.1054,6589.0
2021-10-12 13:00:00,129.83,129.91,129.55,129.56,9729.0,127.1936,127.272,126.9193,126.9291,9729.0
2021-10-12 13:30:00,129.51,129.73,129.41,129.51,11477.0,126.8801,127.0956,126.7821,126.8801,11477.0
2021-10-12 14:00:00,129.49,129.88,129.43,129.81,11025.0,126.8605,127.2426,126.8017,127.174,11025.0
2021-10-12 14:30:00,129.77,129.98,129.65,129.74,16013.0,127.1348,127.3405,127.0172,127.1054,16013.0
2021-10-12 15:00:00,129.72,129.72,129.12,129.24,19299.0,127.0858,127.0858,126.498,126.6156,19299.0
2021-10-12 15:30:00,129.18,129.26,128.76,128.83,170446.0,126.5568,126.6352,126.1453,126.2139,170446.0
2021-10-13 09:30:00,128.57,128.63,127.36,127.43,12864.0,125.9592,126.018,124.7737,124.8423,12864.0
2021-10-13 10:00:00,127.4,127.4,125.9,126.17,21713.0,124.8129,124.8129,123.3434,123.6079,21713.0
2021-10-13 10:30:00,126.3,126.86,126.28,126.77,15244.0,123.7353,124.2839,123.7157,124.1957,15244.0
2021-10-13 11:00:00,126.81,128.14,126.76,128.06,48054.0,124.2349,125.5379,124.1859,125.4595,48054.0
2021-10-13 11:30:00,128.07,129.93,127.97,129.72,97639.0,125.4693,127.2916,125.3714,127.0858,97639.0
2021-10-13 12:00:00,129.72,129.94,129.11,129.46,57992.0,127.0858,127.3014,126.4882,126.8311,57992.0
2021-10-13 12:30:00,129.45,129.67,129.21,129.52,18912.0,126.8213,127.0368,126.5862,126.8899,18912.0
2021-10-13 13:00:00,129.48,129.87,129.43,129.59,12186.0,126.8507,127.2328,126.8017,126.9585,12186.0
2021-10-13 13:30:00,129.63,129.65,129.25,129.25,11654.0,126.9977,127.0172,126.6254,126.6254,11654.0
2021-10-13 14:00:00,129.21,129.57,128.95,129.15,33296.0,126.5862,126.9389,126.3315,126.5274,33296.0
2021-10-13 14:30:00,129.24,129.32,128.87,129.0,18423.0,126.6156,126.6939,126.2531,126.3804,18423.0
2021-10-13 15:00:00,129.03,129.19,128.83,128.99,22451.0,126.4098,126.5666,126.2139,126.3706,22451.0
2021-10-13 15:30:00,129.0,129.34,128.86,129.05,75467.0,126.3804,126.7135,126.2433,126.4294,75467.0
2021-10-14 09:30:00,129.81,130.59,129.66,130.22,41642.0,127.174,127.9382,127.027,127.5757,41642.0
2021-10-14 10:00:00,130.46,131.42,130.25,131.12,15879.0,127.8108,128.7513,127.6051,128.4574,15879.0
2021-10-14 10:30:00,131.1,131.2,130.69,130.82,84670.0,128.4378,128.5358,128.0361,128.1635,84670.0
2021-10-14 11:00:00,130.8,130.85,130.34,130.6,15779.0,128.1439,128.1929,127.6932,127.948,15779.0
2021-10-14 11:30:00,130.49,130.82,130.47,130.65,19227.0,127.8402,128.1635,127.8206,127.9969,19227.0
2021-10-14 12:00:00,130.65,130.75,130.6,130.67,14052.0,127.9969,128.0949,127.948,128.0165,14052.0
2021-10-14 12:30:00,130.61,130.94,130.61,130.89,23872.0,127.9578,128.281,127.9578,128.2321,23872.0
2021-10-14 13:00:00,130.9,131.05,130.61,130.75,21876.0,128.2419,128.3888,127.9578,128.0949,21876.0
2021-10-14 13:30:00,130.83,131.04,130.71,130.76,18290.0,128.1733,128.379,128.0557,128.1047,18290.0
2021-10-14 14:00:00,130.81,130.88,130.67,130.68,14484.0,128.1537,128.2223,128.0165,128.0263,14484.0
2021-10-14 14:30:00,130.67,130.67,130.12,130.12,7477.0,128.0165,128.0165,127.4777,127.4777,7477.0
2021-10-14 15:00:00,130.16,130.2,129.93,129.94,14207.0,127.5169,127.5561,127.2916,127.3014,14207.0
2021-10-14 15:30:00,129.95,130.11,129.72,130.08,135857.0,127.3112,127.4679,127.0858,127.4385,135857.0
2021-10-15 09:30:00,131.07,132.97,131.01,132.91,90813.0,128.4084,130.2698,128.3496,130.211,90813.0
2021-10-15 10:00:00,132.74,133.52,132.72,132.78,22117.0,130.0445,130.8087,130.0249,130.0837,22117.0
2021-10-15 10:30:00,132.78,132.89,132.55,132.55,17599.0,130.0837,130.1915,129.8584,129.8584,17599.0
2021-10-15 11:00:00,132.42,132.62,132.13,132.43,19483.0,129.731,129.9269,129.4469,129.7408,19483.0
2021-10-15 11:30:00,132.41,133.1,132.31,133.05,17187.0,129.7212,130.3972,129.6232,130.3482,17187.0
2021-10-15 12:00:00,133.07,133.24,132.85,133.06,15040.0,130.3678,130.5343,130.1523,130.358,15040.0
2021-10-15 12:30:00,133.09,133.54,132.94,133.33,30198.0,130.3874,130.8283,130.2404,130.6225,30198.0
2021-10-15 13:00:00,133.36,133.61,133.27,133.47,44114.0,130.6519,130.8968,130.5637,130.7597,44114.0
2021-10-15 13:30:00,133.49,133.87,133.38,133.58,18561.0,130.7793,131.1516,130.6715,130.8674,18561.0
2021-10-15 14:00:00,133.61,133.92,133.59,133.89,18228.0,130.8968,131.2005,130.8772,131.1711,18228.0
2021-10-15 14:30:00,133.91,133.93,133.64,133.74,29275.0,131.1907,131.2103,130.9262,131.0242,29275.0
2021-10-15 15:00:00,133.7,133.81,133.36,133.41,105224.0,130.985,131.0928,130.6519,130.7009,105224.0
2021-10-15 15:30:00,133.38,133.38,132.84,133.05,86975.0,130.6715,130.6715,130.1425,130.3482,86975.0
2021-10-18 09:30:00,132.03,132.46,130.5,131.05,14085.0,129.3489,129.7702,127.85,128.3888,14085.0
2021-10-18 10:00:00,131.15,131.67,131.01,131.44,18662.0,128.4868,128.9962,128.3496,128.7709,18662.0
2021-10-18 10:30:00,131.44,131.96,131.26,131.76,10125.0,128.7709,129.2803,128.5946,129.0844,10125.0
2021-10-18 11:00:00,131.77,132.34,131.59,132.21,17603.0,129.0942,129.6526,128.9179,129.5253,17603.0
2021-10-18 11:30:00,132.15,132.46,132.04,132.43,15408.0,129.4665,129.7702,129.3587,129.7408,15408.0
2021-10-18 12:00:00,132.41,132.76,132.41,132.63,9412.0,129.7212,130.0641,129.7212,129.9367,9412.0
2021-10-18 12:30:00,132.59,132.61,132.2,132.47,10669.0,129.8975,129.9171,129.5155,129.78,10669.0
2021-10-18 13:00:00,132.5,132.69,132.29,132.33,10859.0,129.8094,129.9955,129.6036,129.6428,10859.0
2021-10-18 13:30:00,132.25,132.59,132.19,132.37,17690.0,129.5644,129.8975,129.5057,129.682,17690.0
2021-10-18 14:00:00,132.34,132.51,132.25,132.38,15650.0,129.6526,129.8192,129.5644,129.6918,15650.0
2021-10-18 14:30:00,132.34,132.46,132.16,132.37,9217.0,129.6526,129.7702,129.4763,129.682,9217.0
2021-10-18 15:00:00,132.37,132.38,131.96,132.22,13545.0,129.682,129.6918,129.2803,129.5351,13545.0
2021-10-18 15:30:00,132.25,132.68,131.99,132.63,127348.0,129.5644,129.9857,129.3097,129.9367,127348.0
2021-10-19 09:30:00,133.42,133.92,132.81,133.66,16861.0,130.7107,131.2005,130.1131,130.9458,16861.0
2021-10-19 10:00:00,133.49,134.12,133.46,134.09,26656.0,130.7793,131.3965,130.7499,131.3671,26656.0
2021-10-19 10:30:00,134.03,134.32,133.78,133.94,21467.0,131.3083,131.5924,131.0634,131.2201,21467.0
2021-10-19 11:00:00,133.95,134.49,133.71,134.15,21006.0,131.2299,131.759,130.9948,131.4259,21006.0
2021-10-19 11:30:00,134.05,134.19,133.83,133.93,12905.0,131.3279,131.4651,131.1124,131.2103,12905.0
2021-10-19 12:00:00,133.85,134.36,133.81,134.13,32494.0,131.132,131.6316,131.0928,131.4063,32494.0
2021-10-19 12:30:00,134.07,134.36,134.02,134.09,18978.0,131.3475,131.6316,131.2985,131.3671,18978.0
2021-10-19 13:00:00,134.13,134.13,133.6,133.65,9094.0,131.4063,131.4063,130.887,130.936,9094.0
2021-10-19 13:30:00,133.67,133.81,133.55,133.66,10619.0,130.9556,131.0928,130.838,130.9458,10619.0
2021-10-19 14:00:00,133.64,133.73,133.12,133.13,12678.0,130.9262,131.0144,130.4168,130.4266,12678.0
2021-10-19 14:30:00,133.12,133.13,132.61,132.61,14942.0,130.4168,130.4266,129.9171,129.9171,14942.0
2021-10-19 15:00:00,132.66,132.68,132.29,132.36,21079.0,129.9661,129.9857,129.6036,129.6722,21079.0
2021-10-19 15:30:00,132.36,132.63,132.17,132.27,78542.0,129.6722,129.9367,129.4861,129.584,78542.0
2021-10-20 09:30:00,132.96,134.14,132.59,134.04,38830.0,130.26,131.4161,129.8975,131.3181,38830.0
2021-10-20 10:00:00,134.16,134.75,134.12,134.51,25723.0,131.4357,132.0137,131.3965,131.7786,25723.0
2021-10-20 10:30:00,134.51,135.21,134.51,134.88,27396.0,131.7786,132.4643,131.7786,132.141,27396.0
2021-10-20 11:00:00,134.89,134.99,134.66,134.77,11552.0,132.1508,132.2488,131.9255,132.0333,11552.0
2021-10-20 11:30:00,134.76,134.76,134.45,134.58,10520.0,132.0235,132.0235,131.7198,131.8471,10520.0
2021-10-20 12:00:00,134.53,134.57,134.13,134.22,9946.0,131.7981,131.8373,131.4063,131.4944,9946.0
2021-10-20 12:30:00,134.21,134.28,134.03,134.11,12079.0,131.4846,131.5532,131.3083,131.3867,12079.0
2021-10-20 13:00:00,134.09,134.09,133.78,134.08,13400.0,131.3671,131.3671,131.0634,131.3573,13400.0
2021-10-20 13:30:00,134.02,134.25,133.9,134.02,22018.0,131.2985,131.5238,131.1809,131.2985,22018.0
2021-10-20 14:00:00,133.97,134.08,133.9,134.06,14440.0,131.2495,131.3573,131.1809,131.3377,14440.0
2021-10-20 14:30:00,134.04,134.3,133.91,134.24,16736.0,131.3181,131.5728,131.1907,131.514,16736.0
2021-10-20 15:00:00,134.27,134.58,134.27,134.38,14545.0,131.5434,131.8471,131.5434,131.6512,14545.0
2021-10-20 15:30:00,134.4,134.4,133.27,133.79,147084.0,131.6708,131.6708,130.5637,131.0732,147084.0
2021-10-21 09:30:00,134.82,135.56,134.29,134.87,76882.0,132.0823,132.8072,131.563,132.1312,76882.0
2021-10-21 10:00:00,135.09,135.09,134.26,135.02,51755.0,132.3468,132.3468,131.5336,132.2782,51755.0
2021-10-21 10:30:00,135.13,136.14,134.89,135.46,90295.0,132.386,133.3755,132.1508,132.7093,90295.0
2021-10-21 11:00:00,135.46,135.85,135.23,135.54,22086.0,132.7093,133.0913,132.4839,132.7876,22086.0
2021-10-21 11:30:00,135.59,136.08,135.42,135.57,23600.0,132.8366,133.3167,132.6701,132.817,23600.0
2021-10-21 12:00:00,135.56,135.91,135.48,135.91,12564.0,132.8072,133.1501,132.7289,133.1501,12564.0
2021-10-21 12:30:00,135.83,135.87,135.48,135.71,12868.0,133.0717,133.1109,132.7289,132.9542,12868.0
2021-10-21 13:00:00,135.61,136.5,135.6,136.42,16067.0,132.8562,133.7281,132.8464,133.6498,16067.0
2021-10-21 13:30:00,136.43,136.76,136.37,136.44,13364.0,133.6596,133.9829,133.6008,133.6694,13364.0
2021-10-21 14:00:00,136.44,136.56,136.02,136.06,12190.0,133.6694,133.7869,133.2579,133.2971,12190.0
2021-10-21 14:30:00,136.01,136.21,135.9,135.92,11350.0,133.2481,133.444,133.1403,133.1599,11350.0
2021-10-21 15:00:00,135.88,136.89,135.88,136.8,45889.0,133.1207,134.1102,133.1207,134.0221,45889.0
2021-10-21 15:30:00,136.85,137.48,136.72,137.29,140689.0,134.071,134.6882,133.9437,134.5021,140689.0
2021-10-22 09:30:00,135.0,136.02,134.59,135.48,69361.0,132.2586,133.2579,131.8569,132.7289,69361.0
2021-10-22 10:00:00,135.6,138.1,135.5,136.19,103498.0,132.8464,135.2957,132.7485,133.4244,103498.0
2021-10-22 10:30:00,136.25,136.78,135.73,135.79,35856.0,133.4832,134.0025,132.9738,133.0326,35856.0
2021-10-22 11:00:00,135.61,136.02,135.2,135.36,67257.0,132.8562,133.2579,132.4545,132.6113,67257.0
2021-10-22 11:30:00,135.32,135.47,134.8,135.09,13652.0,132.5721,132.7191,132.0627,132.3468,13652.0
2021-10-22 12:00:00,134.97,135.52,134.76,135.48,7309.0,132.2292,132.768,132.0235,132.7289,7309.0
2021-10-22 12:30:00,135.48,135.77,135.46,135.7,11117.0,132.7289,133.013,132.7093,132.9444,11117.0
2021-10-22 13:00:00,135.67,135.72,135.49,135.59,6647.0,132.915,132.964,132.7387,132.8366,6647.0
2021-10-22 13:30:00,135.57,135.67,135.41,135.49,20008.0,132.817,132.915,132.6603,132.7387,20008.0
2021-10-22 14:00:00,135.42,135.5,135.2,135.4,7804.0,132.6701,132.7485,132.4545,132.6505,7804.0
2021-10-22 14:30:00,135.43,135.71,135.43,135.64,7077.0,132.6799,132.9542,132.6799,132.8856,7077.0
2021-10-22 15:00:00,135.58,135.61,134.89,135.16,16985.0,132.8268,132.8562,132.1508,132.4154,16985.0
2021-10-22 15:30:00,135.27,135.72,135.05,135.65,69261.0,132.5231,132.964,132.3076,132.8954,69261.0
2021-10-25 09:30:00,135.8,135.9,134.49,135.35,28736.0,133.0424,133.1403,131.759,132.6015,28736.0
2021-10-25 10:00:00,135.26,135.3,134.09,134.09,10684.0,132.5133,132.5525,131.3671,131.3671,10684.0
2021-10-25 10:30:00,134.05,134.68,133.98,134.39,21638.0,131.3279,131.9451,131.2593,131.661,21638.0
2021-10-25 11:00:00,134.22,134.5,134.0,134.44,12035.0,131.4944,131.7688,131.2789,131.71,12035.0
2021-10-25 11:30:00,134.45,134.77,134.45,134.52,10927.0,131.7198,132.0333,131.7198,131.7884,10927.0
2021-10-25 12:00:00,134.56,135.01,134.54,134.98,10805.0,131.8275,132.2684,131.8079,132.239,10805.0
2021-10-25 12:30:00,134.97,135.0,134.57,134.8,21443.0,132.2292,132.2586,131.8373,132.0627,21443.0
2021-10-25 13:00:00,134.8,135.27,134.78,135.02,8912.0,132.0627,132.5231,132.0431,132.2782,8912.0
2021-10-25 13:30:00,135.05,135.36,134.92,135.18,14677.0,132.3076,132.6113,132.1802,132.4349,14677.0
2021-10-25 14:00:00,135.12,135.21,134.81,134.99,22050.0,132.3762,132.4643,132.0725,132.2488,22050.0
2021-10-25 14:30:00,135.02,135.16,134.82,134.88,25176.0,132.2782,132.4154,132.0823,132.141,25176.0
2021-10-25 15:00:00,134.89,134.91,134.07,134.22,38524.0,132.1508,132.1704,131.3475,131.4944,38524.0
2021-10-25 15:30:00,134.15,134.23,133.57,133.9,163754.0,131.4259,131.5042,130.8576,131.1809,163754.0
2021-10-26 09:30:00,127.0,129.0,125.92,127.6,157137.0,124.4211,126.3804,123.363,125.0089,157137.0
2021-10-26 10:00:00,127.69,130.75,127.59,130.02,163490.0,125.097,128.0949,124.9991,127.3797,163490.0
2021-10-26 10:30:00,129.98,130.29,128.63,129.39,106052.0,127.3405,127.6442,126.018,126.7625,106052.0
2021-10-26 11:00:00,129.33,129.73,127.68,127.82,76911.0,126.7037,127.0956,125.0872,125.2244,76911.0
2021-10-26 11:30:00,127.72,128.74,127.58,127.68,33297.0,125.1264,126.1257,124.9893,125.0872,33297.0
2021-10-26 12:00:00,127.7,127.7,127.03,127.15,26185.0,125.1068,125.1068,124.4504,124.568,26185.0
2021-10-26 12:30:00,127.11,127.11,125.76,126.05,87204.0,124.5288,124.5288,123.2062,123.4903,87204.0
2021-10-26 13:00:00,125.94,127.2,125.89,126.98,50945.0,123.3826,124.617,123.3336,124.4015,50945.0
2021-10-26 13:30:00,127.01,127.61,126.98,127.1,22441.0,124.4309,125.0187,124.4015,124.519,22441.0
2021-10-26 14:00:00,127.11,128.15,126.75,127.5,31607.0,124.5288,125.5477,124.1761,124.9109,31607.0
2021-10-26 14:30:00,127.51,127.53,127.13,127.44,21118.0,124.9207,124.9403,124.5484,124.8521,21118.0
2021-10-26 15:00:00,127.52,127.67,127.27,127.61,52532.0,124.9305,125.0775,124.6856,125.0187,52532.0
2021-10-26 15:30:00,127.62,127.78,126.02,126.17,207815.0,125.0285,125.1852,123.461,123.6079,207815.0
2021-10-27 09:30:00,124.79,126.18,123.64,126.18,69698.0,122.2559,123.6177,121.1293,123.6177,69698.0
2021-10-27 10:00:00,126.19,127.05,125.57,126.43,74590.0,123.6275,124.47,123.0201,123.8626,74590.0
2021-10-27 10:30:00,126.55,127.16,126.28,126.99,40652.0,123.9802,124.5778,123.7157,124.4113,40652.0
2021-10-27 11:00:00,127.13,127.14,125.72,125.77,29077.0,124.5484,124.5582,123.1671,123.216,29077.0
2021-10-27 11:30:00,125.65,126.49,125.65,126.3,22177.0,123.0985,123.9214,123.0985,123.7353,22177.0
2021-10-27 12:00:00,126.41,126.85,126.14,126.3,27973.0,123.843,124.2741,123.5785,123.7353,27973.0
2021-10-27 12:30:00,126.22,126.37,125.74,126.02,27483.0,123.6569,123.8039,123.1866,123.461,27483.0
2021-10-27 13:00:00,126.01,126.41,125.74,125.97,61091.0,123.4512,123.843,123.1866,123.412,61091.0
2021-10-27 13:30:00,125.99,126.31,125.48,126.11,37348.0,123.4316,123.7451,122.9319,123.5491,37348.0
2021-10-27 14:00:00,126.1,126.4,126.05,126.23,17131.0,123.5393,123.8332,123.4903,123.6667,17131.0
2021-10-27 14:30:00,126.16,126.34,125.8,125.89,16798.0,123.5981,123.7745,123.2454,123.3336,16798.0
2021-10-27 15:00:00,125.87,126.12,125.41,125.6,23480.0,123.314,123.5589,122.8633,123.0495,23480.0
2021-10-27 15:30:00,125.6,125.78,124.91,124.92,131166.0,123.0495,123.2258,122.3735,122.3833,131166.0
2021-10-28 09:30:00,125.93,127.37,125.43,127.06,16772.0,123.3728,124.7835,122.8829,124.4798,16772.0
2021-10-28 10:00:00,127.16,127.32,126.17,126.2,24631.0,124.5778,124.7346,123.6079,123.6373,24631.0
2021-10-28 10:30:00,126.2,126.2,125.38,125.89,19748.0,123.6373,123.6373,122.834,123.3336,19748.0
2021-10-28 11:00:00,125.95,126.26,125.64,125.82,16651.0,123.3924,123.6961,123.0887,123.265,16651.0
2021-10-28 11:30:00,125.75,126.25,125.5,125.5,18971.0,123.1964,123.6863,122.9515,122.9515,18971.0
2021-10-28 12:00:00,125.52,125.98,125.5,125.81,27855.0,122.9711,123.4218,122.9515,123.2552,27855.0
2021-10-28 12:30:00,125.92,126.04,125.62,125.7,35124.0,123.363,123.4806,123.0691,123.1475,35124.0
2021-10-28 13:00:00,125.71,126.07,125.7,126.07,22594.0,123.1573,123.5099,123.1475,123.5099,22594.0
2021-10-28 13:30:00,126.07,126.81,126.01,126.61,30612.0,123.5099,124.2349,123.4512,124.039,30612.0
2021-10-28 14:00:00,126.62,127.21,126.62,127.15,45111.0,124.0488,124.6268,124.0488,124.568,45111.0
2021-10-28 14:30:00,127.21,127.32,126.68,126.9,41264.0,124.6268,124.7346,124.1076,124.3231,41264.0
2021-10-28 15:00:00,126.89,126.91,126.08,126.12,27366.0,124.3133,124.3329,123.5197,123.5589,27366.0
2021-10-28 15:30:00,126.12,126.32,125.68,126.17,137876.0,123.5589,123.7549,123.1279,123.6079,137876.0
2021-10-29 09:30:00,126.01,127.14,125.8,126.24,22016.0,123.4512,124.5582,123.2454,123.6765,22016.0
2021-10-29 10:00:00,126.49,126.55,125.89,126.41,18240.0,123.9214,123.9802,123.3336,123.843,18240.0
2021-10-29 10:30:00,126.45,126.45,125.99,126.0,17119.0,123.8822,123.8822,123.4316,123.4414,17119.0
2021-10-29 11:00:00,126.01,126.4,125.41,125.41,16869.0,123.4512,123.8332,122.8633,122.8633,16869.0
2021-10-29 11:30:00,125.35,125.44,124.83,124.98,44614.0,122.8046,122.8927,122.2951,122.4421,44614.0
2021-10-29 12:00:00,124.94,125.01,124.57,124.73,40075.0,122.4029,122.4715,122.0404,122.1972,40075.0
2021-10-29 12:30:00,124.75,124.82,124.44,124.56,19040.0,122.2167,122.2853,121.913,122.0306,19040.0
2021-10-29 13:00:00,124.55,125.21,124.48,124.75,75984.0,122.0208,122.6674,121.9522,122.2167,75984.0
2021-10-29 13:30:00,124.79,125.07,124.69,124.77,52497.0,122.2559,122.5302,122.158,122.2363,52497.0
2021-10-29 14:00:00,124.7,124.72,123.89,123.97,27657.0,122.1678,122.1874,121.3742,121.4526,27657.0
2021-10-29 14:30:00,123.97,124.14,123.64,123.79,92833.0,121.4526,121.6191,121.1293,121.2762,92833.0
2021-10-29 15:00:00,123.76,123.82,123.46,123.54,40716.0,121.2469,121.3056,120.9529,121.0313,40716.0
2021-10-29 15:30:00,123.56,124.35,123.5,124.07,127435.0,121.0509,121.8249,120.9921,121.5506,127435.0
2021-11-01 09:30:00,124.39,125.77,124.14,125.53,23317.0,121.8641,123.216,121.6191,122.9809,23317.0
2021-11-01 10:00:00,125.38,125.5,124.55,124.73,33988.0,122.834,122.9515,122.0208,122.1972,33988.0
2021-11-01 10:30:00,124.89,125.01,124.21,124.39,22328.0,122.3539,122.4715,121.6877,121.8641,22328.0
2021-11-01 11:00:00,124.53,124.73,124.26,124.39,47014.0,122.0012,122.1972,121.7367,121.8641,47014.0
2021-11-01 11:30:00,124.39,124.39,123.96,124.23,20596.0,121.8641,121.8641,121.4428,121.7073,20596.0
2021-11-01 12:00:00,124.23,124.29,124.05,124.21,13385.0,121.7073,121.7661,121.531,121.6877,13385.0
2021-11-01 12:30:00,124.21,125.01,124.21,125.01,10781.0,121.6877,122.4715,121.6877,122.4715,10781.0
2021-11-01 13:00:00,125.06,125.13,124.69,124.98,12879.0,122.5205,122.589,122.158,122.4421,12879.0
2021-11-01 13:30:00,124.95,125.3,124.94,125.0,11690.0,122.4127,122.7556,122.4029,122.4617,11690.0
2021-11-01 14:00:00,124.9,124.95,124.39,124.46,11636.0,122.3637,122.4127,121.8641,121.9326,11636.0
2021-11-01 14:30:00,124.49,124.8,124.49,124.73,14461.0,121.962,122.2657,121.962,122.1972,14461.0
2021-11-01 15:00:00,124.74,124.85,124.62,124.71,23833.0,122.207,122.3147,122.0894,122.1776,23833.0
2021-11-01 15:30:00,124.67,125.03,124.64,124.94,98726.0,122.1384,122.4911,122.109,122.4029,98726.0
2021-11-02 09:30:00,125.35,125.71,124.91,125.0,32744.0,122.8046,123.1573,122.3735,122.4617,32744.0
2021-11-02 10:00:00,125.03,125.4,124.92,125.05,20854.0,122.4911,122.8535,122.3833,122.5107,20854.0
2021-11-02 10:30:00,125.0,125.09,124.71,125.05,49496.0,122.4617,122.5498,122.1776,122.5107,49496.0
2021-11-02 11:00:00,125.09,125.24,124.79,124.84,16442.0,122.5498,122.6968,122.2559,122.3049,16442.0
2021-11-02 11:30:00,124.79,124.95,124.17,124.22,15513.0,122.2559,122.4127,121.6485,121.6975,15513.0
2021-11-02 12:00:00,124.21,124.35,124.07,124.35,12095.0,121.6877,121.8249,121.5506,121.8249,12095.0
2021-11-02 12:30:00,124.33,124.54,124.29,124.38,11286.0,121.8053,122.011,121.7661,121.8543,11286.0
2021-11-02 13:00:00,124.37,124.37,123.43,123.44,20653.0,121.8445,121.8445,120.9236,120.9333,20653.0
2021-11-02 13:30:00,123.4,123.62,123.24,123.5,16053.0,120.8942,121.1097,120.7374,120.9921,16053.0
2021-11-02 14:00:00,123.56,123.71,123.44,123.68,16129.0,121.0509,121.1979,120.9333,121.1685,16129.0
2021-11-02 14:30:00,123.7,123.74,123.51,123.63,14313.0,121.1881,121.2273,121.0019,121.1195,14313.0
2021-11-02 15:00:00,123.65,123.7,123.05,123.07,23776.0,121.1391,121.1881,120.5513,120.5709,23776.0
2021-11-02 15:30:00,123.03,123.05,122.67,122.93,123780.0,120.5317,120.5513,120.179,120.4337,123780.0
2021-11-03 09:30:00,121.94,122.81,121.23,121.77,33199.0,119.4638,120.3161,118.7682,119.2973,33199.0
2021-11-03 10:00:00,121.8,122.57,121.66,121.7,25602.0,119.3267,120.081,119.1895,119.2287,25602.0
2021-11-03 10:30:00,121.78,121.85,121.23,121.61,51819.0,119.3071,119.3756,118.7682,119.1405,51819.0
2021-11-03 11:00:00,121.6,122.5,121.6,122.41,36383.0,119.1307,120.0124,119.1307,119.9243,36383.0
2021-11-03 11:30:00,122.42,122.8,122.08,122.4,27406.0,119.9341,120.3063,119.601,119.9145,27406.0
2021-11-03 12:00:00,122.42,122.75,122.39,122.72,25577.0,119.9341,120.2574,119.9047,120.228,25577.0
2021-11-03 12:30:00,122.74,123.14,122.64,123.01,33366.0,120.2476,120.6394,120.1496,120.5121,33366.0
2021-11-03 13:00:00,123.03,123.78,123.0,123.65,32978.0,120.5317,121.2664,120.5023,121.1391,32978.0
2021-11-03 13:30:00,123.64,123.97,123.62,123.82,29881.0,121.1293,121.4526,121.1097,121.3056,29881.0
2021-11-03 14:00:00,123.82,124.73,123.82,124.34,41971.0,121.3056,122.1972,121.3056,121.8151,41971.0
2021-11-03 14:30:00,124.31,125.14,124.16,124.83,52210.0,121.7857,122.5988,121.6387,122.2951,52210.0
2021-11-03 15:00:00,124.83,125.14,124.57,125.04,48413.0,122.2951,122.5988,122.0404,122.5009,48413.0
2021-11-03 15:30:00,125.08,125.35,124.79,124.86,139848.0,122.54,122.8046,122.2559,122.3245,139848.0
2021-11-04 09:30:00,125.05,125.59,124.32,124.89,15943.0,122.5107,123.0397,121.7955,122.3539,15943.0
2021-11-04 10:00:00,124.89,125.15,124.43,124.86,10247.0,122.3539,122.6086,121.9032,122.3245,10247.0
2021-11-04 10:30:00,124.93,125.06,124.38,124.97,19900.0,122.3931,122.5205,121.8543,122.4323,19900.0
2021-11-04 11:00:00,124.91,125.19,124.6,125.08,42111.0,122.3735,122.6478,122.0698,122.54,42111.0
2021-11-04 11:30:00,125.05,125.44,124.95,124.99,16759.0,122.5107,122.8927,122.4127,122.4519,16759.0
2021-11-04 12:00:00,124.98,125.39,124.75,125.21,29865.0,122.4421,122.8438,122.2167,122.6674,29865.0
2021-11-04 12:30:00,125.18,125.93,125.13,125.8,23904.0,122.638,123.3728,122.589,123.2454,23904.0
2021-11-04 13:00:00,125.83,126.19,125.71,126.0,26766.0,123.2748,123.6275,123.1573,123.4414,26766.0
2021-11-04 13:30:00,125.98,126.27,125.68,126.06,27198.0,123.4218,123.7059,123.1279,123.5001,27198.0
2021-11-04 14:00:00,126.01,126.07,125.56,126.0,49951.0,123.4512,123.5099,123.0103,123.4414,49951.0
2021-11-04 14:30:00,126.01,126.1,125.73,126.09,63082.0,123.4512,123.5393,123.1768,123.5295,63082.0
2021-11-04 15:00:00,126.05,126.23,125.82,125.84,34126.0,123.4903,123.6667,123.265,123.2846,34126.0
2021-11-04 15:30:00,125.86,126.48,125.83,126.25,78251.0,123.3042,123.9116,123.2748,123.6863,78251.0
2021-11-05 09:30:00,126.58,129.84,125.86,129.08,56094.0,124.0096,127.2034,123.3042,126.4588,56094.0
2021-11-05 10:00:00,129.17,130.12,128.84,128.97,43302.0,126.547,127.4777,126.2237,126.3511,43302.0
2021-11-05 10:30:00,128.98,129.86,128.38,129.49,47261.0,126.3609,127.223,125.773,126.8605,47261.0
2021-11-05 11:00:00,129.45,130.4,129.32,130.07,73948.0,126.8213,127.752,126.6939,127.4287,73948.0
2021-11-05 11:30:00,130.06,130.09,129.06,129.25,49510.0,127.4189,127.4483,126.4392,126.6254,49510.0
2021-11-05 12:00:00,129.1,129.89,129.02,129.29,54780.0,126.4784,127.2524,126.4,126.6646,54780.0
2021-11-05 12:30:00,129.29,130.11,129.29,130.11,31280.0,126.6646,127.4679,126.6646,127.4679,31280.0
2021-11-05 13:00:00,129.99,130.27,129.72,129.72,37257.0,127.3503,127.6247,127.0858,127.0858,37257.0
2021-11-05 13:30:00,129.65,129.83,129.41,129.78,35561.0,127.0172,127.1936,126.7821,127.1446,35561.0
2021-11-05 14:00:00,129.73,129.74,129.45,129.53,17443.0,127.0956,127.1054,126.8213,126.8997,17443.0
2021-11-05 14:30:00,129.53,130.04,129.47,129.97,32636.0,126.8997,127.3993,126.8409,127.3307,32636.0
2021-11-05 15:00:00,130.02,130.16,129.91,130.05,42911.0,127.3797,127.5169,127.272,127.4091,42911.0
2021-11-05 15:30:00,130.04,130.29,129.82,129.91,173380.0,127.3993,127.6442,127.1838,127.272,173380.0
2021-11-08 09:30:00,130.31,131.0,127.49,127.8,40913.0,127.6638,128.3398,124.9011,125.2048,40913.0
2021-11-08 10:00:00,127.8,129.13,127.15,128.75,29736.0,125.2048,126.5078,124.568,126.1355,29736.0
2021-11-08 10:30:00,128.74,129.44,128.68,128.75,26367.0,126.1257,126.8115,126.0669,126.1355,26367.0
2021-11-08 11:00:00,128.78,129.08,128.59,128.84,26830.0,126.1649,126.4588,125.9788,126.2237,26830.0
2021-11-08 11:30:00,128.91,129.1,128.69,128.88,15793.0,126.2923,126.4784,126.0767,126.2629,15793.0
2021-11-08 12:00:00,128.81,129.31,128.8,129.13,9568.0,126.1943,126.6841,126.1845,126.5078,9568.0
2021-11-08 12:30:00,129.2,129.39,129.11,129.19,11583.0,126.5764,126.7625,126.4882,126.5666,11583.0
2021-11-08 13:00:00,129.15,129.53,129.15,129.28,19871.0,126.5274,126.8997,126.5274,126.6548,19871.0
2021-11-08 13:30:00,129.25,129.52,129.21,129.5,12948.0,126.6254,126.8899,126.5862,126.8703,12948.0
2021-11-08 14:00:00,129.48,129.52,129.14,129.37,16392.0,126.8507,126.8899,126.5176,126.7429,16392.0
2021-11-08 14:30:00,129.35,129.47,129.23,129.27,15858.0,126.7233,126.8409,126.6058,126.645,15858.0
2021-11-08 15:00:00,129.3,129.34,129.2,129.2,22600.0,126.6744,126.7135,126.5764,126.5764,22600.0
2021-11-08 15:30:00,129.21,129.45,129.1,129.15,39934.0,126.5862,126.8213,126.4784,126.5274,39934.0
2021-11-09 09:30:00,129.19,129.99,128.83,129.46,30172.0,126.5666,127.3503,126.2139,126.8311,30172.0
2021-11-09 10:00:00,129.4,129.4,128.55,129.08,19913.0,126.7723,126.7723,125.9396,126.4588,19913.0
2021-11-09 10:30:00,129.08,129.21,128.7,128.84,9260.0,126.4588,126.5862,126.0865,126.2237,9260.0
2021-11-09 11:00:00,128.73,128.89,127.98,128.27,22980.0,126.1159,126.2727,125.3812,125.6653,22980.0
2021-11-09 11:30:00,128.38,128.9,128.38,128.58,15491.0,125.773,126.2825,125.773,125.969,15491.0
2021-11-09 12:00:00,128.61,129.1,128.5,129.0,23458.0,125.9984,126.4784,125.8906,126.3804,23458.0
2021-11-09 12:30:00,129.0,129.07,128.63,129.02,23584.0,126.3804,126.449,126.018,126.4,23584.0
2021-11-09 13:00:00,129.04,129.25,128.64,128.88,32233.0,126.4196,126.6254,126.0278,126.2629,32233.0
2021-11-09 13:30:00,128.9,128.95,128.78,128.84,14305.0,126.2825,126.3315,126.1649,126.2237,14305.0
2021-11-09 14:00:00,128.84,128.95,128.77,128.8,24815.0,126.2237,126.3315,126.1551,126.1845,24815.0
2021-11-09 14:30:00,128.8,128.81,128.05,128.1,26723.0,126.1845,126.1943,125.4497,125.4987,26723.0
2021-11-09 15:00:00,128.13,128.87,128.1,128.84,19692.0,125.5281,126.2531,125.4987,126.2237,19692.0
2021-11-09 15:30:00,128.83,128.94,128.25,128.4,67125.0,126.2139,126.3217,125.6457,125.7926,67125.0
2021-11-10 09:30:00,128.84,129.79,128.84,129.44,8923.0,126.2237,127.1544,126.2237,126.8115,8923.0
2021-11-10 10:00:00,129.46,129.47,128.49,128.92,16050.0,126.8311,126.8409,125.8808,126.3021,16050.0
2021-11-10 10:30:00,128.92,129.14,128.73,128.84,5709.0,126.3021,126.5176,126.1159,126.2237,5709.0
2021-11-10 11:00:00,128.9,129.83,128.9,129.57,17938.0,126.2825,127.1936,126.2825,126.9389,17938.0
2021-11-10 11:30:00,129.49,130.06,129.38,129.78,13845.0,126.8605,127.4189,126.7527,127.1446,13845.0
2021-11-10 12:00:00,129.75,129.84,129.42,129.64,24779.0,127.1152,127.2034,126.7919,127.0074,24779.0
2021-11-10 12:30:00,129.61,129.62,129.27,129.27,8613.0,126.9781,126.9879,126.645,126.645,8613.0
2021-11-10 13:00:00,129.22,129.47,129.13,129.45,8412.0,126.596,126.8409,126.5078,126.8213,8412.0
2021-11-10 13:30:00,129.48,129.48,128.97,129.39,13318.0,126.8507,126.8507,126.3511,126.7625,13318.0
2021-11-10 14:00:00,129.36,129.7,129.2,129.53,10831.0,126.7331,127.0662,126.5764,126.8997,10831.0
2021-11-10 14:30:00,129.49,129.82,129.44,129.81,9941.0,126.8605,127.1838,126.8115,127.174,9941.0
2021-11-10 15:00:00,129.77,129.97,129.6,129.7,13329.0,127.1348,127.3307,126.9683,127.0662,13329.0
2021-11-10 15:30:00,129.7,129.7,129.15,129.38,66710.0,127.0662,127.0662,126.5274,126.7527,66710.0
2021-11-11 09:30:00,129.0,129.8,128.48,129.68,12004.0,126.3804,127.1642,125.871,127.0466,12004.0
2021-11-11 10:00:00,129.8,130.17,129.7,130.17,23181.0,127.1642,127.5267,127.0662,127.5267,23181.0
2021-11-11 10:30:00,130.0,130.16,129.33,129.33,32813.0,127.3601,127.5169,126.7037,126.7037,32813.0
2021-11-11 11:00:00,129.31,129.79,129.3,129.64,40709.0,126.6841,127.1544,126.6744,127.0074,40709.0
2021-11-11 11:30:00,129.79,130.15,129.59,130.13,25112.0,127.1544,127.5071,126.9585,127.4875,25112.0
2021-11-11 12:00:00,130.16,130.39,130.16,130.28,6264.0,127.5169,127.7422,127.5169,127.6345,6264.0
2021-11-11 12:30:00,130.26,130.3,129.95,130.04,8973.0,127.6149,127.654,127.3112,127.3993,8973.0
2021-11-11 13:00:00,130.0,130.08,129.96,130.03,6319.0,127.3601,127.4385,127.3209,127.3895,6319.0
2021-11-11 13:30:00,130.0,130.28,129.97,130.11,6456.0,127.3601,127.6345,127.3307,127.4679,6456.0
2021-11-11 14:00:00,130.0,130.14,129.91,129.92,12079.0,127.3601,127.4973,127.272,127.2818,12079.0
2021-11-11 14:30:00,129.91,129.92,129.58,129.58,30974.0,127.272,127.2818,126.9487,126.9487,30974.0
2021-11-11 15:00:00,129.6,129.89,129.5,129.86,26081.0,126.9683,127.2524,126.8703,127.223,26081.0
2021-11-11 15:30:00,129.85,130.3,129.84,130.29,91322.0,127.2132,127.654,127.2034,127.6442,91322.0
2021-11-12 09:30:00,131.21,131.21,129.62,129.78,24521.0,128.5456,128.5456,126.9879,127.1446,24521.0
2021-11-12 10:00:00,129.75,129.9,129.2,129.25,35057.0,127.1152,127.2622,126.5764,126.6254,35057.0
2021-11-12 10:30:00,129.4,129.88,129.25,129.71,22249.0,126.7723,127.2426,126.6254,127.076,22249.0
2021-11-12 11:00:00,129.74,130.43,129.63,130.12,19539.0,127.1054,127.7814,126.9977,127.4777,19539.0
2021-11-12 11:30:00,130.22,130.66,130.21,130.64,5748.0,127.5757,128.0067,127.5659,127.9871,5748.0
2021-11-12 12:00:00,130.81,130.86,130.55,130.73,3250.0,128.1537,128.2027,127.899,128.0753,3250.0
2021-11-12 12:30:00,130.66,130.82,130.64,130.77,3282.0,128.0067,128.1635,127.9871,128.1145,3282.0
2021-11-12 13:00:00,130.68,130.84,130.62,130.62,2265.0,128.0263,128.1831,127.9675,127.9675,2265.0
2021-11-12 13:30:00,130.57,130.93,130.56,130.9,4420.0,127.9186,128.2713,127.9088,128.2419,4420.0
2021-11-12 14:00:00,130.9,130.97,130.73,130.95,4747.0,128.2419,128.3104,128.0753,128.2908,4747.0
2021-11-12 14:30:00,130.92,131.18,130.92,131.05,6904.0,128.2615,128.5162,128.2615,128.3888,6904.0
2021-11-12 15:00:00,131.0,131.31,130.9,131.27,6990.0,128.3398,128.6435,128.2419,128.6043,6990.0
2021-11-12 15:30:00,131.25,131.45,130.61,130.84,68564.0,128.5848,128.7807,127.9578,128.1831,68564.0
2021-11-15 09:30:00,131.0,131.0,130.23,130.57,7026.0,128.3398,128.3398,127.5855,127.9186,7026.0
2021-11-15 10:00:00,130.28,130.38,129.54,129.87,11847.0,127.6345,127.7324,126.9095,127.2328,11847.0
2021-11-15 10:30:00,129.87,129.9,129.52,129.81,6628.0,127.2328,127.2622,126.8899,127.174,6628.0
2021-11-15 11:00:00,129.77,129.81,129.31,129.56,8903.0,127.1348,127.174,126.6841,126.9291,8903.0
2021-11-15 11:30:00,129.52,129.8,129.39,129.68,13669.0,126.8899,127.1642,126.7625,127.0466,13669.0
2021-11-15 12:00:00,129.73,129.96,129.62,129.96,6021.0,127.0956,127.3209,126.9879,127.3209,6021.0
2021-11-15 12:30:00,130.05,130.06,129.88,129.99,4992.0,127.4091,127.4189,127.2426,127.3503,4992.0
2021-11-15 13:00:00,129.96,129.99,129.47,129.78,22700.0,127.3209,127.3503,126.8409,127.1446,22700.0
2021-11-15 13:30:00,129.74,129.92,129.7,129.91,15176.0,127.1054,127.2818,127.0662,127.272,15176.0
2021-11-15 14:00:00,129.91,129.95,129.73,129.86,12893.0,127.272,127.3112,127.0956,127.223,12893.0
2021-11-15 14:30:00,129.86,129.93,129.72,129.72,13263.0,127.223,127.2916,127.0858,127.0858,13263.0
2021-11-15 15:00:00,129.71,129.71,129.0,129.19,37382.0,127.076,127.076,126.3804,126.5666,37382.0
2021-11-15 15:30:00,129.19,129.19,128.29,128.66,67683.0,126.5666,126.5666,125.6849,126.0473,67683.0
2021-11-16 09:30:00,128.95,128.95,127.66,128.05,25130.0,126.3315,126.3315,125.0677,125.4497,25130.0
2021-11-16 10:00:00,128.12,128.45,127.48,128.3,26539.0,125.5183,125.8416,124.8913,125.6947,26539.0
2021-11-16 10:30:00,128.4,128.64,128.29,128.52,23889.0,125.7926,126.0278,125.6849,125.9102,23889.0
2021-11-16 11:00:00,128.46,128.6,128.14,128.22,30050.0,125.8514,125.9886,125.5379,125.6163,30050.0
2021-11-16 11:30:00,128.23,128.72,128.23,128.63,23416.0,125.6261,126.1061,125.6261,126.018,23416.0
2021-11-16 12:00:00,128.71,128.99,128.67,128.91,17127.0,126.0963,126.3706,126.0571,126.2923,17127.0
2021-11-16 12:30:00,128.91,129.19,128.83,128.84,22788.0,126.2923,126.5666,126.2139,126.2237,22788.0
2021-11-16 13:00:00,128.85,129.08,128.6,128.99,46295.0,126.2335,126.4588,125.9886,126.3706,46295.0
2021-11-16 13:30:00,129.01,129.18,128.86,128.93,17004.0,126.3902,126.5568,126.2433,126.3119,17004.0
2021-11-16 14:00:00,128.91,129.0,128.53,128.72,59059.0,126.2923,126.3804,125.92,126.1061,59059.0
2021-11-16 14:30:00,128.75,128.85,128.53,128.65,92754.0,126.1355,126.2335,125.92,126.0376,92754.0
2021-11-16 15:00:00,128.68,128.91,128.68,128.91,26544.0,126.0669,126.2923,126.0669,126.2923,26544.0
2021-11-16 15:30:00,128.91,129.07,128.59,128.73,147910.0,126.2923,126.449,125.9788,126.1159,147910.0
2021-11-17 09:30:00,128.5,128.74,128.17,128.38,23508.0,125.8906,126.1257,125.5673,125.773,23508.0
2021-11-17 10:00:00,128.48,128.72,128.32,128.42,30634.0,125.871,126.1061,125.7143,125.8122,30634.0
2021-11-17 10:30:00,128.47,128.89,128.44,128.52,31011.0,125.8612,126.2727,125.8318,125.9102,31011.0
2021-11-17 11:00:00,128.52,128.85,128.42,128.63,23640.0,125.9102,126.2335,125.8122,126.018,23640.0
2021-11-17 11:30:00,128.62,128.71,128.52,128.59,13578.0,126.0082,126.0963,125.9102,125.9788,13578.0
2021-11-17 12:00:00,128.59,128.73,128.48,128.63,36050.0,125.9788,126.1159,125.871,126.018,36050.0
2021-11-17 12:30:00,128.59,128.75,128.56,128.65,16408.0,125.9788,126.1355,125.9494,126.0376,16408.0
2021-11-17 13:00:00,128.59,128.78,128.41,128.46,34082.0,125.9788,126.1649,125.8024,125.8514,34082.0
2021-11-17 13:30:00,128.51,128.53,128.18,128.3,57139.0,125.9004,125.92,125.5771,125.6947,57139.0
2021-11-17 14:00:00,128.32,128.34,128.05,128.06,27304.0,125.7143,125.7338,125.4497,125.4595,27304.0
2021-11-17 14:30:00,128.05,128.05,127.33,127.4,52068.0,125.4497,125.4497,124.7444,124.8129,52068.0
2021-11-17 15:00:00,127.43,127.6,127.1,127.38,58179.0,124.8423,125.0089,124.519,124.7933,58179.0
2021-11-17 15:30:00,127.34,127.38,127.07,127.26,125619.0,124.7542,124.7933,124.4896,124.6758,125619.0
2021-11-18 09:30:00,126.94,127.28,125.61,126.16,110470.0,124.3623,124.6954,123.0593,123.5981,110470.0
2021-11-18 10:00:00,125.95,126.13,124.69,125.02,158629.0,123.3924,123.5687,122.158,122.4813,158629.0
2021-11-18 10:30:00,125.02,125.14,124.53,124.75,75375.0,122.4813,122.5988,122.0012,122.2167,75375.0
2021-11-18 11:00:00,124.75,126.11,124.65,125.99,43105.0,122.2167,123.5491,122.1188,123.4316,43105.0
2021-11-18 11:30:00,125.9,126.08,125.41,125.73,32630.0,123.3434,123.5197,122.8633,123.1768,32630.0
2021-11-18 12:00:00,125.75,126.47,125.74,126.23,17721.0,123.1964,123.9018,123.1866,123.6667,17721.0
2021-11-18 12:30:00,126.25,126.35,126.01,126.12,16069.0,123.6863,123.7843,123.4512,123.5589,16069.0
2021-11-18 13:00:00,126.16,126.18,126.03,126.09,20597.0,123.5981,123.6177,123.4708,123.5295,20597.0
2021-11-18 13:30:00,126.08,126.53,126.01,126.3,24597.0,123.5197,123.9606,123.4512,123.7353,24597.0
2021-11-18 14:00:00,126.25,126.41,126.06,126.11,19412.0,123.6863,123.843,123.5001,123.5491,19412.0
2021-11-18 14:30:00,126.1,126.12,125.64,125.95,33315.0,123.5393,123.5589,123.0887,123.3924,33315.0
2021-11-18 15:00:00,125.95,126.13,125.74,126.03,47109.0,123.3924,123.5687,123.1866,123.4708,47109.0
2021-11-18 15:30:00,126.06,126.17,125.7,125.86,128858.0,123.5001,123.6079,123.1475,123.3042,128858.0
2021-11-19 09:30:00,125.27,125.67,122.61,123.14,88556.0,122.7262,123.1181,120.1202,120.6394,88556.0
2021-11-19 10:00:00,123.18,123.76,122.88,123.21,71534.0,120.6786,121.2469,120.3847,120.708,71534.0
2021-11-19 10:30:00,123.21,123.89,123.07,123.61,78720.0,120.708,121.3742,120.5709,121.0999,78720.0
2021-11-19 11:00:00,123.51,124.3,123.42,124.01,43743.0,121.0019,121.7759,120.9138,121.4918,43743.0
2021-11-19 11:30:00,123.94,124.38,123.68,123.68,27925.0,121.4232,121.8543,121.1685,121.1685,27925.0
2021-11-19 12:00:00,123.7,124.26,123.67,124.23,25796.0,121.1881,121.7367,121.1587,121.7073,25796.0
2021-11-19 12:30:00,124.17,124.78,124.16,124.78,15733.0,121.6485,122.2461,121.6387,122.2461,15733.0
2021-11-19 13:00:00,124.7,124.86,124.38,124.38,34591.0,122.1678,122.3245,121.8543,121.8543,34591.0
2021-11-19 13:30:00,124.25,124.57,124.03,124.55,16228.0,121.7269,122.0404,121.5114,122.0208,16228.0
2021-11-19 14:00:00,124.55,124.55,124.32,124.32,16114.0,122.0208,122.0208,121.7955,121.7955,16114.0
2021-11-19 14:30:00,124.3,124.31,124.01,124.14,35325.0,121.7759,121.7857,121.4918,121.6191,35325.0
2021-11-19 15:00:00,124.14,124.22,123.83,124.14,45897.0,121.6191,121.6975,121.3154,121.6191,45897.0
2021-11-19 15:30:00,124.12,124.53,123.95,123.99,114666.0,121.5995,122.0012,121.433,121.4722,114666.0
2021-11-22 09:30:00,124.31,125.12,123.5,124.94,28188.0,121.7857,122.5792,120.9921,122.4029,28188.0
2021-11-22 10:00:00,125.04,125.09,124.45,124.86,7665.0,122.5009,122.5498,121.9228,122.3245,7665.0
2021-11-22 10:30:00,124.79,125.72,124.79,125.72,11453.0,122.2559,123.1671,122.2559,123.1671,11453.0
2021-11-22 11:00:00,125.77,127.2,125.76,126.98,24587.0,123.216,124.617,123.2062,124.4015,24587.0
2021-11-22 11:30:00,127.05,127.32,126.5,126.61,56891.0,124.47,124.7346,123.9312,124.039,56891.0
2021-11-22 12:00:00,126.65,127.24,126.64,126.72,14002.0,124.0782,124.6562,124.0684,124.1467,14002.0
2021-11-22 12:30:00,126.72,127.25,126.66,126.87,17516.0,124.1467,124.666,124.088,124.2937,17516.0
2021-11-22 13:00:00,126.95,127.31,126.65,126.69,19674.0,124.3721,124.7248,124.0782,124.1174,19674.0
2021-11-22 13:30:00,126.77,127.0,126.65,126.88,12584.0,124.1957,124.4211,124.0782,124.3035,12584.0
2021-11-22 14:00:00,126.87,127.37,126.86,127.36,19699.0,124.2937,124.7835,124.2839,124.7737,19699.0
2021-11-22 14:30:00,127.43,127.84,127.43,127.73,28191.0,124.8423,125.244,124.8423,125.1362,28191.0
2021-11-22 15:00:00,127.73,127.82,127.44,127.7,41807.0,125.1362,125.2244,124.8521,125.1068,41807.0
2021-11-22 15:30:00,127.77,128.06,127.22,127.23,99768.0,125.1754,125.4595,124.6366,124.6464,99768.0
2021-11-23 09:30:00,127.69,128.05,126.82,127.67,10930.0,125.097,125.4497,124.2447,125.0775,10930.0
2021-11-23 10:00:00,127.4,127.65,126.5,127.19,21458.0,124.8129,125.0579,123.9312,124.6072,21458.0
2021-11-23 10:30:00,127.26,127.46,126.99,127.25,20080.0,124.6758,124.8717,124.4113,124.666,20080.0
2021-11-23 11:00:00,127.37,127.98,127.21,127.97,16218.0,124.7835,125.3812,124.6268,125.3714,16218.0
2021-11-23 11:30:00,128.0,128.08,127.75,128.01,14139.0,125.4008,125.4791,125.1558,125.4105,14139.0
2021-11-23 12:00:00,127.97,128.19,127.75,128.19,10266.0,125.3714,125.5869,125.1558,125.5869,10266.0
2021-11-23 12:30:00,128.22,129.14,128.17,129.14,30621.0,125.6163,126.5176,125.5673,126.5176,30621.0
2021-11-23 13:00:00,129.18,129.79,129.17,129.79,37381.0,126.5568,127.1544,126.547,127.1544,37381.0
2021-11-23 13:30:00,129.81,130.1,129.76,130.0,33365.0,127.174,127.4581,127.125,127.3601,33365.0
2021-11-23 14:00:00,129.99,130.16,129.76,130.03,48833.0,127.3503,127.5169,127.125,127.3895,48833.0
2021-11-23 14:30:00,130.02,130.18,129.87,130.14,27983.0,127.3797,127.5365,127.2328,127.4973,27983.0
2021-11-23 15:00:00,130.02,130.11,129.75,129.93,52878.0,127.3797,127.4679,127.1152,127.2916,52878.0
2021-11-23 15:30:00,129.9,130.18,129.87,129.96,136271.0,127.2622,127.5365,127.2328,127.3209,136271.0
2021-11-24 09:30:00,130.02,130.58,129.37,130.58,13155.0,127.3797,127.9284,126.7429,127.9284,13155.0
2021-11-24 10:00:00,130.56,130.67,129.93,129.97,13664.0,127.9088,128.0165,127.2916,127.3307,13664.0
2021-11-24 10:30:00,129.95,130.43,129.52,130.04,14964.0,127.3112,127.7814,126.8899,127.3993,14964.0
2021-11-24 11:00:00,130.11,130.24,129.91,130.11,14313.0,127.4679,127.5953,127.272,127.4679,14313.0
2021-11-24 11:30:00,130.12,130.12,129.72,129.96,20019.0,127.4777,127.4777,127.0858,127.3209,20019.0
2021-11-24 12:00:00,129.91,129.99,129.49,129.78,33107.0,127.272,127.3503,126.8605,127.1446,33107.0
2021-11-24 12:30:00,129.78,129.82,129.46,129.46,14104.0,127.1446,127.1838,126.8311,126.8311,14104.0
2021-11-24 13:00:00,129.54,129.9,129.43,129.49,37369.0,126.9095,127.2622,126.8017,126.8605,37369.0
2021-11-24 13:30:00,129.49,129.63,129.46,129.58,15677.0,126.8605,126.9977,126.8311,126.9487,15677.0
2021-11-24 14:00:00,129.55,129.55,129.05,129.32,19751.0,126.9193,126.9193,126.4294,126.6939,19751.0
2021-11-24 14:30:00,129.33,129.43,129.14,129.4,20326.0,126.7037,126.8017,126.5176,126.7723,20326.0
2021-11-24 15:00:00,129.43,129.78,129.43,129.64,23928.0,126.8017,127.1446,126.8017,127.0074,23928.0
2021-11-24 15:30:00,129.62,129.67,128.77,128.92,100353.0,126.9879,127.0368,126.1551,126.3021,100353.0
2021-11-26 09:30:00,125.43,126.1,124.51,124.53,51840.0,122.8829,123.5393,121.9816,122.0012,51840.0
2021-11-26 10:00:00,124.35,124.92,123.02,124.56,51233.0,121.8249,122.3833,120.5219,122.0306,51233.0
2021-11-26 10:30:00,124.62,124.8,124.01,124.07,26942.0,122.0894,122.2657,121.4918,121.5506,26942.0
2021-11-26 11:00:00,124.0,124.55,123.43,124.26,48624.0,121.482,122.0208,120.9236,121.7367,48624.0
2021-11-26 11:30:00,124.2,124.43,123.65,124.23,41623.0,121.6779,121.9032,121.1391,121.7073,41623.0
2021-11-26 12:00:00,124.25,124.93,124.25,124.9,29593.0,121.7269,122.3931,121.7269,122.3637,29593.0
2021-11-26 12:30:00,124.85,125.13,123.85,124.59,75717.0,122.3147,122.589,121.335,122.06,75717.0
2021-11-29 09:30:00,125.2,125.22,123.18,123.62,11122.0,122.6576,122.6772,120.6786,121.1097,11122.0
2021-11-29 10:00:00,123.63,125.34,123.51,125.21,32478.0,121.1195,122.7948,121.0019,122.6674,32478.0
2021-11-29 10:30:00,125.03,125.25,124.62,124.81,27793.0,122.4911,122.7066,122.0894,122.2755,27793.0
2021-11-29 11:00:00,124.87,125.52,124.85,125.31,22341.0,122.3343,122.9711,122.3147,122.7654,22341.0
2021-11-29 11:30:00,125.33,125.52,124.96,125.34,22102.0,122.785,122.9711,122.4225,122.7948,22102.0
2021-11-29 12:00:00,125.47,125.47,124.59,124.89,29856.0,122.9221,122.9221,122.06,122.3539,29856.0
2021-11-29 12:30:00,124.84,125.34,124.68,125.09,19970.0,122.3049,122.7948,122.1482,122.5498,19970.0
2021-11-29 13:00:00,125.01,125.03,124.0,124.0,25243.0,122.4715,122.4911,121.482,121.482,25243.0
2021-11-29 13:30:00,123.9,124.04,122.86,123.18,113326.0,121.384,121.5212,120.3651,120.6786,113326.0
2021-11-29 14:00:00,123.09,123.1,122.36,122.5,37151.0,120.5905,120.6003,119.8753,120.0124,37151.0
2021-11-29 14:30:00,122.46,122.47,121.71,121.83,35726.0,119.9732,119.983,119.2385,119.356,35726.0
2021-11-29 15:00:00,121.87,122.03,121.34,121.66,43669.0,119.3952,119.552,118.876,119.1895,43669.0
2021-11-29 15:30:00,121.66,121.78,121.02,121.28,131396.0,119.1895,119.3071,118.5625,118.8172,131396.0
2021-11-30 09:30:00,119.79,120.2,118.39,118.39,49910.0,117.5552,117.9575,116.1813,116.1813,49910.0
2021-11-30 10:00:00,118.13,119.6,117.93,119.44,94492.0,115.9261,117.3687,115.7299,117.2117,94492.0
2021-11-30 10:30:00,119.56,120.65,119.56,119.71,54820.0,117.3294,118.3991,117.3294,117.4766,54820.0
2021-11-30 11:00:00,119.7,120.88,119.0,120.18,42423.0,117.4668,118.6248,116.7799,117.9379,42423.0
2021-11-30 11:30:00,120.14,120.28,119.57,120.28,40261.0,117.8986,118.036,117.3393,118.036,40261.0
2021-11-30 12:00:00,120.18,120.66,119.83,120.43,36311.0,117.9379,118.4089,117.5944,118.1832,36311.0
2021-11-30 12:30:00,120.43,120.57,120.08,120.32,35514.0,118.1832,118.3206,117.8397,118.0753,35514.0
2021-11-30 13:00:00,120.28,120.29,119.75,120.23,26610.0,118.036,118.0458,117.5159,117.9869,26610.0
2021-11-30 13:30:00,120.33,120.46,120.16,120.46,26733.0,118.0851,118.2127,117.9183,118.2127,26733.0
2021-11-30 14:00:00,120.43,120.6,120.09,120.17,36228.0,118.1832,118.35,117.8496,117.9281,36228.0
2021-11-30 14:30:00,120.17,120.43,119.8,119.81,56153.0,117.9281,118.1832,117.565,117.5748,56153.0
2021-11-30 15:00:00,119.7,119.73,119.05,119.42,39897.0,117.4668,117.4963,116.829,117.1921,39897.0
2021-11-30 15:30:00,119.44,119.75,118.2,118.7,174103.0,117.2117,117.5159,115.9948,116.4855,174103.0
2021-12-01 09:30:00,120.45,121.19,119.49,120.82,60196.0,118.2028,118.929,117.2608,118.5659,60196.0
2021-12-01 10:00:00,120.74,122.53,120.74,122.21,36239.0,118.4874,120.244,118.4874,119.93,36239.0
2021-12-01 10:30:00,122.34,122.45,121.07,121.6,32479.0,120.0576,120.1655,118.8113,119.3314,32479.0
2021-12-01 11:00:00,121.64,121.87,121.23,121.38,44429.0,119.3706,119.5964,118.9683,119.1155,44429.0
2021-12-01 11:30:00,121.43,121.43,120.13,120.56,36403.0,119.1646,119.1646,117.8888,118.3108,36403.0
2021-12-01 12:00:00,120.64,121.12,120.41,120.61,20700.0,118.3893,118.8603,118.1636,118.3599,20700.0
2021-12-01 12:30:00,120.58,120.77,119.77,119.83,37936.0,118.3304,118.5169,117.5355,117.5944,37936.0
2021-12-01 13:00:00,119.69,119.82,119.11,119.61,26439.0,117.457,117.5846,116.8878,117.3785,26439.0
2021-12-01 13:30:00,119.69,119.72,118.66,119.06,23232.0,117.457,117.4865,116.4462,116.8388,23232.0
2021-12-01 14:00:00,119.08,119.23,118.22,118.79,22632.0,116.8584,117.0056,116.0144,116.5738,22632.0
2021-12-01 14:30:00,118.8,118.95,118.2,118.3,26680.0,116.5836,116.7308,115.9948,116.093,26680.0
2021-12-01 15:00:00,118.41,118.43,117.11,117.21,32399.0,116.2009,116.2205,114.9252,115.0233,32399.0
2021-12-01 15:30:00,117.17,117.81,116.23,116.28,154884.0,114.984,115.6121,114.0616,114.1106,154884.0
2021-12-02 09:30:00,117.34,121.07,116.96,121.07,53381.0,115.1509,118.8113,114.778,118.8113,53381.0
2021-12-02 10:00:00,120.89,121.17,120.34,120.47,48127.0,118.6346,118.9094,118.0949,118.2225,48127.0
2021-12-02 10:30:00,120.48,120.53,119.03,120.06,55688.0,118.2323,118.2814,116.8093,117.8201,55688.0
2021-12-02 11:00:00,119.99,120.69,119.7,120.5,28639.0,117.7514,118.4384,117.4668,118.2519,28639.0
2021-12-02 11:30:00,120.55,120.71,120.06,120.57,24754.0,118.301,118.458,117.8201,118.3206,24754.0
2021-12-02 12:00:00,120.58,121.23,120.55,121.12,14094.0,118.3304,118.9683,118.301,118.8603,14094.0
2021-12-02 12:30:00,121.16,121.57,120.78,121.57,25765.0,118.8996,119.3019,118.5267,119.3019,25765.0
2021-12-02 13:00:00,121.52,121.98,121.45,121.82,33297.0,119.2529,119.7043,119.1842,119.5473,33297.0
2021-12-02 13:30:00,121.87,123.18,121.81,123.0,43945.0,119.5964,120.8819,119.5375,120.7053,43945.0
2021-12-02 14:00:00,122.97,123.23,122.73,122.97,28306.0,120.6758,120.931,120.4403,120.6758,28306.0
2021-12-02 14:30:00,122.95,123.09,122.59,122.68,18057.0,120.6562,120.7936,120.3029,120.3912,18057.0
2021-12-02 15:00:00,122.66,122.99,122.13,122.76,49007.0,120.3716,120.6955,119.8515,120.4697,49007.0
2021-12-02 15:30:00,122.79,122.87,121.42,121.67,119453.0,120.4992,120.5777,119.1547,119.4001,119453.0
2021-12-03 09:30:00,122.08,122.64,121.19,121.65,19273.0,119.8024,120.352,118.929,119.3805,19273.0
2021-12-03 10:00:00,121.77,122.35,121.1,122.25,60261.0,119.4982,120.0674,118.8407,119.9693,60261.0
2021-12-03 10:30:00,122.31,122.91,121.88,122.07,68293.0,120.0281,120.6169,119.6062,119.7926,68293.0
2021-12-03 11:00:00,122.04,123.56,121.93,123.22,23243.0,119.7632,121.2548,119.6552,120.9212,23243.0
2021-12-03 11:30:00,123.3,123.75,122.16,122.33,32999.0,120.9997,121.4413,119.8809,120.0478,32999.0
2021-12-03 12:00:00,122.32,122.82,122.14,122.35,22901.0,120.038,120.5286,119.8613,120.0674,22901.0
2021-12-03 12:30:00,122.24,122.67,122.0,122.62,20097.0,119.9594,120.3814,119.7239,120.3324,20097.0
2021-12-03 13:00:00,122.62,122.97,122.49,122.85,23763.0,120.3324,120.6758,120.2048,120.5581,23763.0
2021-12-03 13:30:00,122.78,122.78,121.91,121.98,40898.0,120.4894,120.4894,119.6356,119.7043,40898.0
2021-12-03 14:00:00,121.91,122.3,121.72,122.3,35551.0,119.6356,120.0183,119.4491,120.0183,35551.0
2021-12-03 14:30:00,122.34,122.39,121.57,121.75,56388.0,120.0576,120.1066,119.3019,119.4786,56388.0
2021-12-03 15:00:00,121.73,122.51,121.56,122.43,36480.0,119.459,120.2244,119.2921,120.1459,36480.0
2021-12-03 15:30:00,122.45,122.9,121.21,121.64,251819.0,120.1655,120.6071,118.9487,119.3706,251819.0
2021-12-06 09:30:00,123.44,124.21,121.81,124.12,20394.0,121.1371,121.8927,119.5375,121.8044,20394.0
2021-12-06 10:00:00,124.3,124.84,123.73,124.63,44605.0,121.981,122.5109,121.4217,122.3049,44605.0
2021-12-06 10:30:00,124.59,127.48,124.49,127.36,44386.0,122.2656,125.1017,122.1675,124.9839,44386.0
2021-12-06 11:00:00,127.27,127.47,126.71,127.35,52040.0,124.8956,125.0919,124.3461,124.9741,52040.0
2021-12-06 11:30:00,127.22,127.49,126.82,127.1,29077.0,124.8465,125.1115,124.454,124.7288,29077.0
2021-12-06 12:00:00,127.19,127.25,126.76,127.04,15210.0,124.8171,124.876,124.3951,124.6699,15210.0
2021-12-06 12:30:00,127.12,127.7,126.99,127.6,16971.0,124.7484,125.3176,124.6208,125.2195,16971.0
2021-12-06 13:00:00,127.63,127.68,126.81,126.94,19386.0,125.2489,125.298,124.4442,124.5718,19386.0
2021-12-06 13:30:00,126.94,127.12,126.64,126.87,15453.0,124.5718,124.7484,124.2774,124.5031,15453.0
2021-12-06 14:00:00,126.95,127.14,126.48,126.66,14569.0,124.5816,124.768,124.1203,124.297,14569.0
2021-12-06 14:30:00,126.7,126.93,126.17,126.91,33887.0,124.3362,124.562,123.8161,124.5423,33887.0
2021-12-06 15:00:00,126.99,127.12,126.65,126.92,44543.0,124.6208,124.7484,124.2872,124.5521,44543.0
2021-12-06 15:30:00,126.9,127.09,125.94,126.09,169215.0,124.5325,124.719,123.5904,123.7376,169215.0
2021-12-07 09:30:00,126.78,127.68,125.93,127.29,23946.0,124.4147,125.298,123.5806,124.9152,23946.0
2021-12-07 10:00:00,127.3,128.85,127.3,128.8,40719.0,124.925,126.4461,124.925,126.3971,40719.0
2021-12-07 10:30:00,128.92,129.65,128.58,129.65,34966.0,126.5148,127.2312,126.1812,127.2312,34966.0
2021-12-07 11:00:00,129.67,129.71,129.07,129.59,19145.0,127.2508,127.2901,126.662,127.1723,19145.0
2021-12-07 11:30:00,129.5,129.85,129.3,129.53,18827.0,127.084,127.4275,126.8877,127.1134,18827.0
2021-12-07 12:00:00,129.55,129.77,129.47,129.63,12582.0,127.1331,127.349,127.0546,127.2116,12582.0
2021-12-07 12:30:00,129.71,129.91,129.62,129.85,21288.0,127.2901,127.4864,127.2018,127.4275,21288.0
2021-12-07 13:00:00,129.8,129.92,129.31,129.61,21114.0,127.3784,127.4962,126.8975,127.192,21114.0
2021-12-07 13:30:00,129.63,130.04,129.58,129.59,22958.0,127.2116,127.6139,127.1625,127.1723,22958.0
2021-12-07 14:00:00,129.55,129.62,129.19,129.31,18665.0,127.1331,127.2018,126.7798,126.8975,18665.0
2021-12-07 14:30:00,129.33,129.51,128.96,129.23,24864.0,126.9172,127.0938,126.5541,126.819,24864.0
2021-12-07 15:00:00,129.28,129.53,129.09,129.13,59778.0,126.8681,127.1134,126.6817,126.7209,59778.0
2021-12-07 15:30:00,129.11,129.17,128.13,128.41,105509.0,126.7013,126.7602,125.7396,126.0143,105509.0
2021-12-08 09:30:00,128.47,128.94,127.53,128.32,24101.0,126.0732,126.5345,125.1508,125.926,24101.0
2021-12-08 10:00:00,128.22,129.06,128.22,128.52,40202.0,125.8279,126.6522,125.8279,126.1223,40202.0
2021-12-08 10:30:00,128.4,129.12,128.4,129.04,38104.0,126.0045,126.7111,126.0045,126.6326,38104.0
2021-12-08 11:00:00,129.18,129.55,129.16,129.37,27685.0,126.77,127.1331,126.7503,126.9564,27685.0
2021-12-08 11:30:00,129.39,130.12,129.25,130.12,20401.0,126.9761,127.6924,126.8387,127.6924,20401.0
2021-12-08 12:00:00,130.12,130.12,129.81,130.0,13059.0,127.6924,127.6924,127.3882,127.5747,13059.0
2021-12-08 12:30:00,130.0,130.01,129.64,129.83,18244.0,127.5747,127.5845,127.2214,127.4078,18244.0
2021-12-08 13:00:00,129.8,130.04,129.75,129.91,25597.0,127.3784,127.6139,127.3293,127.4864,25597.0
2021-12-08 13:30:00,129.94,130.05,129.71,129.86,15032.0,127.5158,127.6237,127.2901,127.4373,15032.0
2021-12-08 14:00:00,129.84,129.89,129.65,129.76,14289.0,127.4177,127.4667,127.2312,127.3392,14289.0
2021-12-08 14:30:00,129.81,130.03,129.71,129.81,19841.0,127.3882,127.6041,127.2901,127.3882,19841.0
2021-12-08 15:00:00,129.81,130.03,129.49,129.91,74386.0,127.3882,127.6041,127.0742,127.4864,74386.0
2021-12-08 15:30:00,129.93,130.1,129.62,129.74,139521.0,127.506,127.6728,127.2018,127.3195,139521.0
2021-12-09 09:30:00,129.35,129.64,127.92,129.59,28827.0,126.9368,127.2214,125.5335,127.1723,28827.0
2021-12-09 10:00:00,129.62,130.26,129.12,129.67,33524.0,127.2018,127.8298,126.7111,127.2508,33524.0
2021-12-09 10:30:00,129.76,130.11,129.55,130.1,26715.0,127.3392,127.6826,127.1331,127.6728,26715.0
2021-12-09 11:00:00,130.02,130.16,128.67,128.87,27355.0,127.5943,127.7317,126.2695,126.4658,27355.0
2021-12-09 11:30:00,128.9,129.56,128.9,129.47,24579.0,126.4952,127.1429,126.4952,127.0546,24579.0
2021-12-09 12:00:00,129.51,129.57,129.1,129.2,16733.0,127.0938,127.1527,126.6915,126.7896,16733.0
2021-12-09 12:30:00,129.16,129.63,129.08,129.62,12415.0,126.7503,127.2116,126.6718,127.2018,12415.0
2021-12-09 13:00:00,129.62,129.98,129.58,129.95,11485.0,127.2018,127.555,127.1625,127.5256,11485.0
2021-12-09 13:30:00,130.0,130.13,129.83,129.9,13844.0,127.5747,127.7022,127.4078,127.4765,13844.0
2021-12-09 14:00:00,129.86,130.0,129.8,129.8,27451.0,127.4373,127.5747,127.3784,127.3784,27451.0
2021-12-09 14:30:00,129.74,130.08,129.66,129.9,33837.0,127.3195,127.6532,127.241,127.4765,33837.0
2021-12-09 15:00:00,129.9,130.08,129.57,129.91,31162.0,127.4765,127.6532,127.1527,127.4864,31162.0
2021-12-09 15:30:00,129.89,129.94,129.08,129.15,130989.0,127.4667,127.5158,126.6718,126.7405,130989.0
2021-12-10 09:30:00,129.92,131.21,129.13,129.84,39189.0,127.4962,128.7621,126.7209,127.4177,39189.0
2021-12-10 10:00:00,129.82,129.98,128.02,128.18,47903.0,127.398,127.555,125.6316,125.7886,47903.0
2021-12-10 10:30:00,128.23,128.36,127.21,127.64,65918.0,125.8377,125.9653,124.8367,125.2587,65918.0
2021-12-10 11:00:00,127.74,127.93,126.86,127.67,28697.0,125.3568,125.5433,124.4933,125.2881,28697.0
2021-12-10 11:30:00,127.67,127.95,127.12,127.32,28157.0,125.2881,125.5629,124.7484,124.9447,28157.0
2021-12-10 12:00:00,127.3,127.68,127.01,127.28,16033.0,124.925,125.298,124.6405,124.9054,16033.0
2021-12-10 12:30:00,127.21,127.68,127.15,127.68,18713.0,124.8367,125.298,124.7778,125.298,18713.0
2021-12-10 13:00:00,127.71,127.84,127.59,127.73,33684.0,125.3274,125.455,125.2096,125.347,33684.0
2021-12-10 13:30:00,127.71,127.87,127.51,127.78,30773.0,125.3274,125.4844,125.1311,125.3961,30773.0
2021-12-10 14:00:00,127.7,127.93,127.63,127.93,33628.0,125.3176,125.5433,125.2489,125.5433,33628.0
2021-12-10 14:30:00,127.98,128.52,127.9,128.37,32906.0,125.5924,126.1223,125.5139,125.9751,32906.0
2021-12-10 15:00:00,128.37,128.37,127.67,127.82,53616.0,125.9751,125.9751,125.2881,125.4353,53616.0
2021-12-10 15:30:00,127.78,128.42,127.67,128.41,133181.0,125.3961,126.0242,125.2881,126.0143,133181.0
2021-12-13 09:30:00,128.38,129.41,127.74,128.41,15374.0,125.9849,126.9957,125.3568,126.0143,15374.0
2021-12-13 10:00:00,128.44,129.34,128.3,128.94,9357.0,126.0438,126.927,125.9064,126.5345,9357.0
2021-12-13 10:30:00,128.85,129.18,128.5,128.77,7018.0,126.4461,126.77,126.1027,126.3676,7018.0
2021-12-13 11:00:00,128.77,129.1,128.39,128.86,7460.0,126.3676,126.6915,125.9947,126.4559,7460.0
2021-12-13 11:30:00,128.85,129.18,128.73,129.18,6300.0,126.4461,126.77,126.3284,126.77,6300.0
2021-12-13 12:00:00,129.05,129.24,128.82,128.97,8838.0,126.6424,126.8289,126.4167,126.5639,8838.0
2021-12-13 12:30:00,128.93,129.13,128.78,128.94,5248.0,126.5246,126.7209,126.3774,126.5345,5248.0
2021-12-13 13:00:00,128.9,128.95,128.74,128.74,7428.0,126.4952,126.5443,126.3382,126.3382,7428.0
2021-12-13 13:30:00,128.8,129.0,128.54,128.91,13735.0,126.3971,126.5933,126.1419,126.505,13735.0
2021-12-13 14:00:00,128.96,128.97,128.32,128.45,15824.0,126.5541,126.5639,125.926,126.0536,15824.0
2021-12-13 14:30:00,128.47,128.52,128.2,128.4,9203.0,126.0732,126.1223,125.8083,126.0045,9203.0
2021-12-13 15:00:00,128.41,129.16,128.4,128.91,11852.0,126.0143,126.7503,126.0045,126.505,11852.0
2021-12-13 15:30:00,128.92,129.44,128.73,128.86,64002.0,126.5148,127.0251,126.3284,126.4559,64002.0
2021-12-14 09:30:00,128.67,130.9,128.11,130.67,9479.0,126.2695,128.4579,125.7199,128.2322,9479.0
2021-12-14 10:00:00,130.76,130.89,129.78,130.07,12363.0,128.3205,128.4481,127.3588,127.6434,12363.0
2021-12-14 10:30:00,130.04,130.5,129.62,130.05,15290.0,127.6139,128.0653,127.2018,127.6237,15290.0
2021-12-14 11:00:00,129.94,130.59,129.89,130.16,9925.0,127.5158,128.1537,127.4667,127.7317,9925.0
2021-12-14 11:30:00,130.03,130.33,129.65,129.65,14283.0,127.6041,127.8985,127.2312,127.2312,14283.0
2021-12-14 12:00:00,129.64,129.64,129.35,129.56,7459.0,127.2214,127.2214,126.9368,127.1429,7459.0
2021-12-14 12:30:00,129.6,129.6,129.15,129.36,11483.0,127.1821,127.1821,126.7405,126.9466,11483.0
2021-12-14 13:00:00,129.26,129.26,128.67,128.95,9663.0,126.8485,126.8485,126.2695,126.5443,9663.0
2021-12-14 13:30:00,128.89,128.89,128.52,128.69,9778.0,126.4854,126.4854,126.1223,126.2891,9778.0
2021-12-14 14:00:00,128.65,129.04,128.61,128.79,10792.0,126.2499,126.6326,126.2106,126.3872,10792.0
2021-12-14 14:30:00,128.73,128.95,128.52,128.91,13647.0,126.3284,126.5443,126.1223,126.505,13647.0
2021-12-14 15:00:00,129.03,129.09,128.67,128.82,11096.0,126.6228,126.6817,126.2695,126.4167,11096.0
2021-12-14 15:30:00,128.79,128.8,127.66,127.96,95524.0,126.3872,126.3971,125.2783,125.5727,95524.0
2021-12-15 09:30:00,127.74,128.55,127.01,127.1,14764.0,125.3568,126.1517,124.6405,124.7288,14764.0
2021-12-15 10:00:00,127.44,128.03,127.03,127.26,25493.0,125.0624,125.6414,124.6601,124.8858,25493.0
2021-12-15 10:30:00,127.71,127.84,127.45,127.83,10532.0,125.3274,125.455,125.0722,125.4452,10532.0
2021-12-15 11:00:00,127.86,128.39,127.7,128.19,11798.0,125.4746,125.9947,125.3176,125.7984,11798.0
2021-12-15 11:30:00,128.21,129.03,127.99,129.03,11450.0,125.8181,126.6228,125.6022,126.6228,11450.0
2021-12-15 12:00:00,129.19,129.33,128.9,129.19,11228.0,126.7798,126.9172,126.4952,126.7798,11228.0
2021-12-15 12:30:00,129.16,129.5,128.99,129.42,8428.0,126.7503,127.084,126.5835,127.0055,8428.0
2021-12-15 13:00:00,129.3,129.33,128.25,128.34,20637.0,126.8877,126.9172,125.8573,125.9456,20637.0
2021-12-15 13:30:00,128.31,128.37,127.59,127.83,18105.0,125.9162,125.9751,125.2096,125.4452,18105.0
2021-12-15 14:00:00,127.65,128.75,127.5,127.8,14018.0,125.2685,126.348,125.1213,125.4157,14018.0
2021-12-15 14:30:00,127.87,128.63,127.44,127.57,24843.0,125.4844,126.2302,125.0624,125.19,24843.0
2021-12-15 15:00:00,127.66,129.16,127.51,129.16,22799.0,125.2783,126.7503,125.1311,126.7503,22799.0
2021-12-15 15:30:00,129.23,129.64,128.87,129.35,90208.0,126.819,127.2214,126.4658,126.9368,90208.0
2021-12-16 09:30:00,130.21,130.21,129.14,129.14,10272.0,127.7808,127.7808,126.7307,126.7307,10272.0
2021-12-16 10:00:00,129.3,129.72,128.22,129.26,25022.0,126.8877,127.2999,125.8279,126.8485,25022.0
2021-12-16 10:30:00,129.3,129.92,129.19,129.88,18097.0,126.8877,127.4962,126.7798,127.4569,18097.0
2021-12-16 11:00:00,129.75,130.55,129.75,130.29,13959.0,127.3293,128.1144,127.3293,127.8593,13959.0
2021-12-16 11:30:00,130.35,130.48,129.58,129.59,8153.0,127.9181,128.0457,127.1625,127.1723,8153.0
2021-12-16 12:00:00,129.66,129.73,128.87,128.94,18657.0,127.241,127.3097,126.4658,126.5345,18657.0
2021-12-16 12:30:00,128.86,128.91,128.1,128.12,19552.0,126.4559,126.505,125.7101,125.7297,19552.0
2021-12-16 13:00:00,128.08,128.92,128.06,128.69,14202.0,125.6905,126.5148,125.6709,126.2891,14202.0
2021-12-16 13:30:00,128.65,129.14,128.65,129.14,12831.0,126.2499,126.7307,126.2499,126.7307,12831.0
2021-12-16 14:00:00,129.1,129.62,128.81,128.97,22469.0,126.6915,127.2018,126.4069,126.5639,22469.0
2021-12-16 14:30:00,129.0,129.07,127.93,128.07,11485.0,126.5933,126.662,125.5433,125.6807,11485.0
2021-12-16 15:00:00,127.97,128.63,127.77,128.54,15295.0,125.5825,126.2302,125.3863,126.1419,15295.0
2021-12-16 15:30:00,128.63,128.87,128.2,128.32,52617.0,126.2302,126.4658,125.8083,125.926,52617.0
2021-12-17 09:30:00,128.29,128.63,125.94,126.76,68863.0,125.8966,126.2302,123.5904,124.3951,68863.0
2021-12-17 10:00:00,126.79,127.16,126.11,126.66,28945.0,124.4246,124.7877,123.7572,124.297,28945.0
2021-12-17 10:30:00,126.59,128.51,126.5,128.51,22048.0,124.2283,126.1125,124.14,126.1125,22048.0
2021-12-17 11:00:00,128.42,128.76,127.98,128.51,24064.0,126.0242,126.3578,125.5924,126.1125,24064.0
2021-12-17 11:30:00,128.48,128.61,127.7,128.01,19089.0,126.083,126.2106,125.3176,125.6218,19089.0
2021-12-17 12:00:00,128.02,128.09,127.56,127.91,14161.0,125.6316,125.7003,125.1802,125.5237,14161.0
2021-12-17 12:30:00,128.03,128.15,127.82,127.96,8103.0,125.6414,125.7592,125.4353,125.5727,8103.0
2021-12-17 13:00:00,127.94,128.48,127.92,128.47,8037.0,125.5531,126.083,125.5335,126.0732,8037.0
2021-12-17 13:30:00,128.43,128.74,128.33,128.44,17607.0,126.034,126.3382,125.9358,126.0438,17607.0
2021-12-17 14:00:00,128.44,128.76,128.24,128.65,30088.0,126.0438,126.3578,125.8475,126.2499,30088.0
2021-12-17 14:30:00,128.73,128.73,127.81,127.9,26422.0,126.3284,126.3284,125.4255,125.5139,26422.0
2021-12-17 15:00:00,127.82,128.01,127.35,127.99,40599.0,125.4353,125.6218,124.9741,125.6022,40599.0
2021-12-17 15:30:00,128.0,128.61,127.66,127.86,164099.0,125.612,126.2106,125.2783,125.4746,164099.0
2021-12-20 09:30:00,126.08,126.08,122.55,123.54,26605.0,123.7278,123.7278,120.2637,121.2352,26605.0
2021-12-20 10:00:00,123.58,123.83,122.25,122.25,16756.0,121.2744,121.5198,119.9693,119.9693,16756.0
2021-12-20 10:30:00,122.37,122.67,121.7,122.62,14760.0,120.087,120.3814,119.4295,120.3324,14760.0
2021-12-20 11:00:00,122.56,122.72,122.35,122.66,20619.0,120.2735,120.4305,120.0674,120.3716,20619.0
2021-12-20 11:30:00,122.65,122.72,122.17,122.55,17757.0,120.3618,120.4305,119.8908,120.2637,17757.0
2021-12-20 12:00:00,122.6,122.69,122.01,122.03,15955.0,120.3127,120.4011,119.7337,119.7534,15955.0
2021-12-20 12:30:00,122.02,122.07,121.59,121.92,14913.0,119.7436,119.7926,119.3216,119.6454,14913.0
2021-12-20 13:00:00,121.93,122.47,121.69,122.33,8160.0,119.6552,120.1852,119.4197,120.0478,8160.0
2021-12-20 13:30:00,122.4,123.63,122.4,123.55,14017.0,120.1165,121.3235,120.1165,121.245,14017.0
2021-12-20 14:00:00,123.46,123.68,123.09,123.6,11339.0,121.1567,121.3726,120.7936,121.2941,11339.0
2021-12-20 14:30:00,123.54,124.03,123.34,124.03,13852.0,121.2352,121.7161,121.0389,121.7161,13852.0
2021-12-20 15:00:00,124.14,124.42,123.77,124.42,14702.0,121.824,122.0988,121.4609,122.0988,14702.0
2021-12-20 15:30:00,124.27,124.77,123.95,124.62,50139.0,121.9516,122.4422,121.6375,122.295,50139.0
2021-12-21 09:30:00,124.96,126.13,124.64,125.58,26917.0,122.6287,123.7769,122.3147,123.2371,26917.0
2021-12-21 10:00:00,125.72,126.63,125.37,125.85,17308.0,123.3745,124.2675,123.0311,123.5021,17308.0
2021-12-21 10:30:00,126.0,126.49,125.67,125.98,17741.0,123.6493,124.1302,123.3255,123.6297,17741.0
2021-12-21 11:00:00,126.03,126.7,125.87,126.42,14671.0,123.6787,124.3362,123.5217,124.0615,14671.0
2021-12-21 11:30:00,126.5,126.88,126.4,126.59,21188.0,124.14,124.5129,124.0418,124.2283,21188.0
2021-12-21 12:00:00,126.59,126.8,126.43,126.61,11233.0,124.2283,124.4344,124.0713,124.2479,11233.0
2021-12-21 12:30:00,126.6,126.83,126.57,126.79,17095.0,124.2381,124.4638,124.2087,124.4246,17095.0
2021-12-21 13:00:00,126.8,127.26,126.8,127.13,12350.0,124.4344,124.8858,124.4344,124.7582,12350.0
2021-12-21 13:30:00,127.19,127.56,127.07,127.43,14504.0,124.8171,125.1802,124.6993,125.0526,14504.0
2021-12-21 14:00:00,127.31,127.4,126.9,127.01,27566.0,124.9349,125.0232,124.5325,124.6405,27566.0
2021-12-21 14:30:00,127.01,127.34,126.72,127.06,19883.0,124.6405,124.9643,124.3559,124.6895,19883.0
2021-12-21 15:00:00,127.04,127.37,126.96,127.07,22483.0,124.6699,124.9937,124.5914,124.6993,22483.0
2021-12-21 15:30:00,127.07,127.83,127.06,127.75,75082.0,124.6993,125.4452,124.6895,125.3667,75082.0
2021-12-22 09:30:00,128.0,128.31,127.0,127.62,24839.0,125.612,125.9162,124.6306,125.2391,24839.0
2021-12-22 10:00:00,127.6,128.47,127.6,128.37,10574.0,125.2195,126.0732,125.2195,125.9751,10574.0
2021-12-22 10:30:00,128.38,129.2,128.37,128.83,11470.0,125.9849,126.7896,125.9751,126.4265,11470.0
2021-12-22 11:00:00,128.73,128.98,128.07,128.2,9963.0,126.3284,126.5737,125.6807,125.8083,9963.0
2021-12-22 11:30:00,128.13,128.29,127.79,128.11,19645.0,125.7396,125.8966,125.4059,125.7199,19645.0
2021-12-22 12:00:00,127.97,128.16,127.68,128.05,12898.0,125.5825,125.769,125.298,125.6611,12898.0
2021-12-22 12:30:00,128.04,128.44,127.97,128.4,15004.0,125.6512,126.0438,125.5825,126.0045,15004.0
2021-12-22 13:00:00,128.36,128.68,128.32,128.41,23610.0,125.9653,126.2793,125.926,126.0143,23610.0
2021-12-22 13:30:00,128.37,128.53,127.91,127.95,10196.0,125.9751,126.1321,125.5237,125.5629,10196.0
2021-12-22 14:00:00,128.01,128.05,127.53,127.55,18926.0,125.6218,125.6611,125.1508,125.1704,18926.0
2021-12-22 14:30:00,127.5,127.6,126.97,126.99,12521.0,125.1213,125.2195,124.6012,124.6208,12521.0
2021-12-22 15:00:00,127.0,127.11,126.83,127.02,22388.0,124.6306,124.7386,124.4638,124.6503,22388.0
2021-12-22 15:30:00,126.97,127.74,126.88,127.63,87691.0,124.6012,125.3568,124.5129,125.2489,87691.0
2021-12-23 09:30:00,128.24,129.18,127.7,128.64,17056.0,125.8475,126.77,125.3176,126.24,17056.0
2021-12-23 10:00:00,128.51,129.3,128.14,129.04,7008.0,126.1125,126.8877,125.7494,126.6326,7008.0
2021-12-23 10:30:00,129.05,129.65,128.99,129.63,10525.0,126.6424,127.2312,126.5835,127.2116,10525.0
2021-12-23 11:00:00,129.71,129.72,129.24,129.67,9148.0,127.2901,127.2999,126.8289,127.2508,9148.0
2021-12-23 11:30:00,129.59,129.69,129.35,129.53,7426.0,127.1723,127.2705,126.9368,127.1134,7426.0
2021-12-23 12:00:00,129.37,129.54,129.15,129.18,3313.0,126.9564,127.1233,126.7405,126.77,3313.0
2021-12-23 12:30:00,129.18,129.3,128.64,128.69,7875.0,126.77,126.8877,126.24,126.2891,7875.0
2021-12-23 13:00:00,128.64,128.9,128.55,128.81,7912.0,126.24,126.4952,126.1517,126.4069,7912.0
2021-12-23 13:30:00,128.67,128.87,128.56,128.78,8524.0,126.2695,126.4658,126.1615,126.3774,8524.0
2021-12-23 14:00:00,128.8,128.8,128.65,128.73,6112.0,126.3971,126.3971,126.2499,126.3284,6112.0
2021-12-23 14:30:00,128.72,128.82,128.57,128.57,8946.0,126.3186,126.4167,126.1714,126.1714,8946.0
2021-12-23 15:00:00,128.58,128.61,128.39,128.47,9794.0,126.1812,126.2106,125.9947,126.0732,9794.0
2021-12-23 15:30:00,128.44,128.79,128.11,128.19,54341.0,126.0438,126.3872,125.7199,125.7984,54341.0
2021-12-27 09:30:00,128.19,128.64,127.9,127.99,10619.0,125.7984,126.24,125.5139,125.6022,10619.0
2021-12-27 10:00:00,127.6,128.16,127.47,128.06,4324.0,125.2195,125.769,125.0919,125.6709,4324.0
2021-12-27 10:30:00,128.16,128.16,127.65,127.99,5521.0,125.769,125.769,125.2685,125.6022,5521.0
2021-12-27 11:00:00,128.05,128.08,127.94,128.02,2406.0,125.6611,125.6905,125.5531,125.6316,2406.0
2021-12-27 11:30:00,127.98,128.03,127.82,127.9,3441.0,125.5924,125.6414,125.4353,125.5139,3441.0
2021-12-27 12:00:00,127.83,127.9,127.7,127.75,4536.0,125.4452,125.5139,125.3176,125.3667,4536.0
2021-12-27 12:30:00,127.8,128.08,127.65,128.08,7748.0,125.4157,125.6905,125.2685,125.6905,7748.0
2021-12-27 13:00:00,128.19,128.28,128.06,128.16,6270.0,125.7984,125.8868,125.6709,125.769,6270.0
2021-12-27 13:30:00,128.18,128.33,128.05,128.28,2775.0,125.7886,125.9358,125.6611,125.8868,2775.0
2021-12-27 14:00:00,128.31,128.59,128.27,128.53,3392.0,125.9162,126.191,125.877,126.1321,3392.0
2021-12-27 14:30:00,128.53,128.62,128.25,128.27,6616.0,126.1321,126.2204,125.8573,125.877,6616.0
2021-12-27 15:00:00,128.27,128.42,128.2,128.41,2998.0,125.877,126.0242,125.8083,126.0143,2998.0
2021-12-27 15:30:00,128.5,128.82,128.39,128.71,33637.0,126.1027,126.4167,125.9947,126.3087,33637.0
2021-12-28 09:30:00,128.97,130.32,128.91,130.17,3439.0,126.5639,127.8887,126.505,127.7415,3439.0
2021-12-28 10:00:00,130.14,130.75,130.14,130.36,7604.0,127.7121,128.3107,127.7121,127.928,7604.0
2021-12-28 10:30:00,130.39,130.5,130.11,130.15,7079.0,127.9574,128.0653,127.6826,127.7219,7079.0
2021-12-28 11:00:00,130.07,130.25,129.4,129.66,19255.0,127.6434,127.82,126.9859,127.241,19255.0
2021-12-28 11:30:00,129.75,130.43,129.68,130.28,3662.0,127.3293,127.9967,127.2606,127.8495,3662.0
2021-12-28 12:00:00,130.24,130.3,129.96,129.96,2374.0,127.8102,127.8691,127.5354,127.5354,2374.0
2021-12-28 12:30:00,129.85,129.96,129.62,129.89,4108.0,127.4275,127.5354,127.2018,127.4667,4108.0
2021-12-28 13:00:00,130.0,130.13,129.97,129.98,3139.0,127.5747,127.7022,127.5452,127.555,3139.0
2021-12-28 13:30:00,130.03,130.28,130.02,130.28,1523.0,127.6041,127.8495,127.5943,127.8495,1523.0
2021-12-28 14:00:00,130.22,130.48,130.17,130.34,6769.0,127.7906,128.0457,127.7415,127.9083,6769.0
2021-12-28 14:30:00,130.38,130.61,130.38,130.53,2872.0,127.9476,128.1733,127.9476,128.0948,2872.0
2021-12-28 15:00:00,130.61,130.87,130.48,130.79,17532.0,128.1733,128.4284,128.0457,128.3499,17532.0
2021-12-28 15:30:00,130.83,131.18,130.6,130.65,41165.0,128.3892,128.7327,128.1635,128.2125,41165.0
2021-12-29 09:30:00,130.64,131.79,130.64,131.59,5618.0,128.2027,129.3313,128.2027,129.135,5618.0
2021-12-29 10:00:00,131.68,131.97,131.23,131.5,6686.0,129.2233,129.5079,128.7817,129.0467,6686.0
2021-12-29 10:30:00,131.4,131.91,131.4,131.86,5504.0,128.9486,129.449,128.9486,129.4,5504.0
2021-12-29 11:00:00,131.87,131.87,131.37,131.37,4508.0,129.4098,129.4098,128.9191,128.9191,4508.0
2021-12-29 11:30:00,131.35,131.4,130.77,131.12,11965.0,128.8995,128.9486,128.3303,128.6738,11965.0
2021-12-29 12:00:00,131.14,131.26,130.58,130.84,4721.0,128.6934,128.8112,128.1439,128.399,4721.0
2021-12-29 12:30:00,130.85,130.94,130.32,130.42,3745.0,128.4088,128.4971,127.8887,127.9868,3745.0
2021-12-29 13:00:00,130.46,130.63,130.44,130.58,3513.0,128.0261,128.1929,128.0065,128.1439,3513.0
2021-12-29 13:30:00,130.55,130.91,130.43,130.86,7800.0,128.1144,128.4677,127.9967,128.4186,7800.0
2021-12-29 14:00:00,130.87,130.99,130.68,130.72,3197.0,128.4284,128.5462,128.242,128.2812,3197.0
2021-12-29 14:30:00,130.77,131.03,130.48,130.77,6670.0,128.3303,128.5855,128.0457,128.3303,6670.0
2021-12-29 15:00:00,130.76,130.96,130.55,130.94,13903.0,128.3205,128.5168,128.1144,128.4971,13903.0
2021-12-29 15:30:00,130.94,131.06,130.6,131.0,45434.0,128.4971,128.6149,128.1635,128.556,45434.0
2021-12-30 09:30:00,131.33,132.0,131.17,131.27,5983.0,128.8799,129.5374,128.7228,128.821,5983.0
2021-12-30 10:00:00,131.39,131.39,131.05,131.11,4402.0,128.9387,128.9387,128.6051,128.664,4402.0
2021-12-30 10:30:00,131.18,131.19,130.76,131.0,4018.0,128.7327,128.7425,128.3205,128.556,4018.0
2021-12-30 11:00:00,131.03,131.09,130.5,130.79,6805.0,128.5855,128.6443,128.0653,128.3499,6805.0
2021-12-30 11:30:00,130.81,131.01,130.68,130.99,7763.0,128.3696,128.5658,128.242,128.5462,7763.0
2021-12-30 12:00:00,130.93,130.93,130.7,130.73,4868.0,128.4873,128.4873,128.2616,128.2911,4868.0
2021-12-30 12:30:00,130.76,131.15,130.69,131.15,4199.0,128.3205,128.7032,128.2518,128.7032,4199.0
2021-12-30 13:00:00,131.14,131.16,131.1,131.15,1857.0,128.6934,128.713,128.6542,128.7032,1857.0
2021-12-30 13:30:00,131.12,131.7,131.1,131.54,7272.0,128.6738,129.243,128.6542,129.0859,7272.0
2021-12-30 14:00:00,131.54,131.8,131.39,131.8,5448.0,129.0859,129.3411,128.9387,129.3411,5448.0
2021-12-30 14:30:00,131.76,131.76,131.44,131.64,7336.0,129.3018,129.3018,128.9878,129.1841,7336.0
2021-12-30 15:00:00,131.64,131.65,131.2,131.33,6225.0,129.1841,129.1939,128.7523,128.8799,6225.0
2021-12-30 15:30:00,131.36,131.43,130.64,130.84,46627.0,128.9093,128.978,128.2027,128.399,46627.0
2021-12-31 09:30:00,130.29,131.19,130.06,130.34,9461.0,127.8593,128.7425,127.6336,127.9083,9461.0
2021-12-31 10:00:00,130.3,130.56,129.75,130.13,9364.0,127.8691,128.1242,127.3293,127.7022,9364.0
2021-12-31 10:30:00,130.18,130.18,129.64,129.87,8166.0,127.7513,127.7513,127.2214,127.4471,8166.0
2021-12-31 11:00:00,129.91,130.03,129.76,129.91,3833.0,127.4864,127.6041,127.3392,127.4864,3833.0
2021-12-31 11:30:00,129.93,130.06,129.52,129.57,9686.0,127.506,127.6336,127.1036,127.1527,9686.0
2021-12-31 12:00:00,129.54,129.57,129.1,129.25,13451.0,127.1233,127.1527,126.6915,126.8387,13451.0
2021-12-31 12:30:00,129.27,129.69,129.2,129.69,6018.0,126.8583,127.2705,126.7896,127.2705,6018.0
2021-12-31 13:00:00,129.68,129.69,129.31,129.64,10928.0,127.2606,127.2705,126.8975,127.2214,10928.0
2021-12-31 13:30:00,129.62,129.65,129.34,129.64,14518.0,127.2018,127.2312,126.927,127.2214,14518.0
2021-12-31 14:00:00,129.64,130.17,129.6,130.02,5491.0,127.2214,127.7415,127.1821,127.5943,5491.0
2021-12-31 14:30:00,129.98,130.12,129.84,130.0,7169.0,127.555,127.6924,127.4177,127.5747,7169.0
2021-12-31 15:00:00,129.98,130.0,129.78,129.83,4769.0,127.555,127.5747,127.3588,127.4078,4769.0
2021-12-31 15:30:00,129.89,130.26,129.56,129.65,23304.0,127.4667,127.8298,127.1429,127.2312,23304.0
2022-01-03 09:30:00,130.15,130.92,129.7,130.3,22069.0,127.7219,128.4775,127.2803,127.8691,22069.0
2022-01-03 10:00:00,130.42,131.0,130.35,130.92,20569.0,127.9868,128.556,127.9181,128.4775,20569.0
2022-01-03 10:30:00,130.89,130.92,130.4,130.49,28789.0,128.4481,128.4775,127.9672,128.0555,28789.0
2022-01-03 11:00:00,130.57,130.81,130.18,130.81,13945.0,128.134,128.3696,127.7513,128.3696,13945.0
2022-01-03 11:30:00,130.71,130.93,130.38,130.87,10111.0,128.2714,128.4873,127.9476,128.4284,10111.0
2022-01-03 12:00:00,130.87,131.25,130.87,131.03,8804.0,128.4284,128.8014,128.4284,128.5855,8804.0
2022-01-03 12:30:00,131.06,131.09,130.82,130.97,9334.0,128.6149,128.6443,128.3794,128.5266,9334.0
2022-01-03 13:00:00,130.97,131.21,130.77,131.12,7809.0,128.5266,128.7621,128.3303,128.6738,7809.0
2022-01-03 13:30:00,131.17,131.61,131.08,131.58,8885.0,128.7228,129.1546,128.6345,129.1252,8885.0
2022-01-03 14:00:00,131.51,131.81,131.44,131.67,14499.0,129.0565,129.3509,128.9878,129.2135,14499.0
2022-01-03 14:30:00,131.72,132.15,131.66,132.15,11840.0,129.2626,129.6846,129.2037,129.6846,11840.0
2022-01-03 15:00:00,132.13,132.15,131.51,131.78,16675.0,129.6649,129.6846,129.0565,129.3215,16675.0
2022-01-03 15:30:00,131.77,132.11,131.54,132.0,80644.0,129.3117,129.6453,129.0859,129.5374,80644.0
2022-01-04 09:30:00,132.3,134.71,132.2,133.84,82088.0,129.8318,132.1968,129.7336,131.343,82088.0
2022-01-04 10:00:00,133.8,134.82,133.8,134.26,31535.0,131.3038,132.3048,131.3038,131.7552,31535.0
2022-01-04 10:30:00,134.27,135.57,134.07,135.51,30479.0,131.765,133.0408,131.5687,132.9819,30479.0
2022-01-04 11:00:00,135.45,135.45,134.42,135.42,14251.0,132.923,132.923,131.9122,132.8936,14251.0
2022-01-04 11:30:00,135.5,136.0,135.21,135.76,11169.0,132.9721,133.4627,132.6875,133.2272,11169.0
2022-01-04 12:00:00,135.81,135.82,135.02,135.04,10102.0,133.2763,133.2861,132.501,132.5206,10102.0
2022-01-04 12:30:00,135.04,135.41,134.85,135.23,9092.0,132.5206,132.8837,132.3342,132.7071,9092.0
2022-01-04 13:00:00,135.24,135.32,134.7,134.84,9959.0,132.7169,132.7954,132.187,132.3244,9959.0
2022-01-04 13:30:00,134.8,134.88,134.34,134.51,8909.0,132.2851,132.3636,131.8337,132.0005,8909.0
2022-01-04 14:00:00,134.56,134.68,134.18,134.25,12499.0,132.0496,132.1674,131.6767,131.7454,12499.0
2022-01-04 14:30:00,134.29,134.61,134.22,134.47,10695.0,131.7846,132.0987,131.7159,131.9613,10695.0
2022-01-04 15:00:00,134.42,134.43,134.03,134.19,16709.0,131.9122,131.922,131.5295,131.6865,16709.0
2022-01-04 15:30:00,134.24,134.32,133.72,133.82,63628.0,131.7356,131.8141,131.2253,131.3234,63628.0
2022-01-05 09:30:00,132.9,136.29,132.9,135.44,31643.0,130.4206,133.7473,130.4206,132.9132,31643.0
2022-01-05 10:00:00,135.38,136.35,134.83,136.26,31051.0,132.8543,133.8062,132.3146,133.7179,31051.0
2022-01-05 10:30:00,136.29,136.9,136.08,136.17,37789.0,133.7473,134.3459,133.5412,133.6296,37789.0
2022-01-05 11:00:00,136.16,137.03,135.91,137.0,20101.0,133.6198,134.4735,133.3744,134.4441,20101.0
2022-01-05 11:30:00,137.0,137.29,136.64,137.28,32579.0,134.4441,134.7287,134.0908,134.7189,32579.0
2022-01-05 12:00:00,137.22,137.66,136.91,137.51,23604.0,134.66,135.0918,134.3558,134.9446,23604.0
2022-01-05 12:30:00,137.54,137.72,136.83,137.07,49977.0,134.974,135.1506,134.2773,134.5128,49977.0
2022-01-05 13:00:00,137.09,137.22,136.61,136.69,10172.0,134.5324,134.66,134.0614,134.1399,10172.0
2022-01-05 13:30:00,136.74,136.74,136.11,136.25,12035.0,134.1889,134.1889,133.5707,133.7081,12035.0
2022-01-05 14:00:00,136.33,136.37,135.48,135.77,13093.0,133.7866,133.8258,132.9524,133.237,13093.0
2022-01-05 14:30:00,135.69,135.76,134.99,135.2,14601.0,133.1585,133.2272,132.4716,132.6777,14601.0
2022-01-05 15:00:00,135.17,135.21,134.63,134.79,24505.0,132.6482,132.6875,132.1183,132.2753,24505.0
2022-01-05 15:30:00,134.78,135.0,133.75,133.77,65731.0,132.2655,132.4814,131.2547,131.2743,65731.0
2022-01-06 09:30:00,134.0,134.84,133.11,133.15,18111.0,131.5,132.3244,130.6267,130.6659,18111.0
2022-01-06 10:00:00,132.93,134.03,132.73,133.34,15688.0,130.45,131.5295,130.2537,130.8524,15688.0
2022-01-06 10:30:00,133.39,134.39,133.36,134.1,14980.0,130.9014,131.8828,130.872,131.5982,14980.0
2022-01-06 11:00:00,134.09,134.83,133.68,134.37,33597.0,131.5884,132.3146,131.186,131.8631,33597.0
2022-01-06 11:30:00,134.26,134.38,133.87,134.09,31574.0,131.7552,131.873,131.3725,131.5884,31574.0
2022-01-06 12:00:00,134.22,134.23,133.63,134.13,18671.0,131.7159,131.7258,131.137,131.6276,18671.0
2022-01-06 12:30:00,134.15,134.2,133.61,133.73,7373.0,131.6473,131.6963,131.1173,131.2351,7373.0
2022-01-06 13:00:00,133.6,133.7,132.66,132.66,7786.0,131.1075,131.2056,130.185,130.185,7786.0
2022-01-06 13:30:00,132.71,132.78,131.3,131.95,23022.0,130.2341,130.3028,128.8504,129.4883,23022.0
2022-01-06 14:00:00,132.03,132.03,131.11,131.27,17363.0,129.5668,129.5668,128.664,128.821,17363.0
2022-01-06 14:30:00,131.35,132.25,131.35,132.25,16287.0,128.8995,129.7827,128.8995,129.7827,16287.0
2022-01-06 15:00:00,132.42,132.53,131.63,131.83,20815.0,129.9495,130.0575,129.1743,129.3705,20815.0
2022-01-06 15:30:00,131.87,131.9,130.57,130.98,72446.0,129.4098,129.4392,128.134,128.5364,72446.0
2022-01-07 09:30:00,130.98,132.59,130.97,130.97,22010.0,128.5364,130.1164,128.5266,128.5266,22010.0
2022-01-07 10:00:00,131.11,132.5,130.83,132.44,33284.0,128.664,130.028,128.3892,129.9692,33284.0
2022-01-07 10:30:00,132.54,133.16,132.24,132.55,12872.0,130.0673,130.6757,129.7729,130.0771,12872.0
2022-01-07 11:00:00,132.95,133.18,132.62,132.98,10131.0,130.4696,130.6953,130.1458,130.4991,10131.0
2022-01-07 11:30:00,132.97,133.51,132.9,133.29,8630.0,130.4893,131.0192,130.4206,130.8033,8630.0
2022-01-07 12:00:00,133.32,133.32,132.95,133.16,8624.0,130.8327,130.8327,130.4696,130.6757,8624.0
2022-01-07 12:30:00,133.17,133.28,133.1,133.17,12551.0,130.6855,130.7935,130.6168,130.6855,12551.0
2022-01-07 13:00:00,133.18,133.35,133.0,133.07,12701.0,130.6953,130.8622,130.5187,130.5874,12701.0
2022-01-07 13:30:00,133.24,133.58,133.05,133.12,13941.0,130.7542,131.0879,130.5678,130.6365,13941.0
2022-01-07 14:00:00,133.21,133.34,132.7,132.88,17125.0,130.7248,130.8524,130.2243,130.4009,17125.0
2022-01-07 14:30:00,132.78,133.01,132.69,132.91,11428.0,130.3028,130.5285,130.2145,130.4304,11428.0
2022-01-07 15:00:00,132.93,133.04,132.68,132.68,20830.0,130.45,130.558,130.2047,130.2047,20830.0
2022-01-07 15:30:00,132.71,133.04,131.8,132.02,83311.0,130.2341,130.558,129.3411,129.557,83311.0
2022-01-10 09:30:00,132.82,132.82,130.87,131.32,17869.0,130.3421,130.3421,128.4284,128.87,17869.0
2022-01-10 10:00:00,131.31,131.95,130.7,130.86,20097.0,128.8602,129.4883,128.2616,128.4186,20097.0
2022-01-10 10:30:00,130.86,131.74,130.86,131.45,20171.0,128.4186,129.2822,128.4186,128.9976,20171.0
2022-01-10 11:00:00,131.31,132.33,131.27,132.32,19414.0,128.8602,129.8612,128.821,129.8514,19414.0
2022-01-10 11:30:00,132.29,132.29,131.68,131.87,14554.0,129.822,129.822,129.2233,129.4098,14554.0
2022-01-10 12:00:00,131.88,132.31,131.75,132.24,13169.0,129.4196,129.8416,129.292,129.7729,13169.0
2022-01-10 12:30:00,132.16,132.23,131.79,131.82,9417.0,129.6944,129.7631,129.3313,129.3607,9417.0
2022-01-10 13:00:00,131.84,132.51,131.52,131.57,23039.0,129.3803,130.0378,129.0663,129.1154,23039.0
2022-01-10 13:30:00,131.63,132.04,131.15,132.04,13542.0,129.1743,129.5766,128.7032,129.5766,13542.0
2022-01-10 14:00:00,132.06,132.3,131.83,132.09,20690.0,129.5962,129.8318,129.3705,129.6257,20690.0
2022-01-10 14:30:00,131.99,132.54,131.88,132.44,20735.0,129.5275,130.0673,129.4196,129.9692,20735.0
2022-01-10 15:00:00,132.47,132.85,132.34,132.5,17572.0,129.9986,130.3715,129.871,130.028,17572.0
2022-01-10 15:30:00,132.49,132.89,131.96,132.87,65287.0,130.0182,130.4108,129.4981,130.3911,65287.0
2022-01-11 09:30:00,127.5,128.55,126.05,127.73,138440.0,125.1213,126.1517,123.6984,125.347,138440.0
2022-01-11 10:00:00,127.78,129.46,127.32,129.26,52924.0,125.3961,127.0447,124.9447,126.8485,52924.0
2022-01-11 10:30:00,129.36,129.58,128.72,129.33,41438.0,126.9466,127.1625,126.3186,126.9172,41438.0
2022-01-11 11:00:00,129.45,129.62,128.69,129.14,29256.0,127.0349,127.2018,126.2891,126.7307,29256.0
2022-01-11 11:30:00,129.14,130.48,129.14,130.31,38117.0,126.7307,128.0457,126.7307,127.8789,38117.0
2022-01-11 12:00:00,130.33,130.65,130.08,130.14,8495.0,127.8985,128.2125,127.6532,127.7121,8495.0
2022-01-11 12:30:00,130.18,131.69,130.17,131.62,21627.0,127.7513,129.2331,127.7415,129.1645,21627.0
2022-01-11 13:00:00,131.66,131.76,129.94,130.55,42117.0,129.2037,129.3018,127.5158,128.1144,42117.0
2022-01-11 13:30:00,130.6,130.92,130.36,130.63,10783.0,128.1635,128.4775,127.928,128.1929,10783.0
2022-01-11 14:00:00,130.63,130.65,130.27,130.62,9896.0,128.1929,128.2125,127.8396,128.1831,9896.0
2022-01-11 14:30:00,130.66,130.98,130.52,130.78,9387.0,128.2224,128.5364,128.085,128.3401,9387.0
2022-01-11 15:00:00,130.83,131.08,130.74,130.95,12876.0,128.3892,128.6345,128.3009,128.507,12876.0
2022-01-11 15:30:00,130.93,131.45,130.64,130.86,148174.0,128.4873,128.9976,128.2027,128.4186,148174.0
2022-01-12 09:30:00,131.14,132.37,130.8,131.51,22304.0,128.6934,129.9005,128.3597,129.0565,22304.0
2022-01-12 10:00:00,131.8,132.01,129.36,129.69,16093.0,129.3411,129.5472,126.9466,127.2705,16093.0
2022-01-12 10:30:00,129.88,130.16,129.1,129.12,37205.0,127.4569,127.7317,126.6915,126.7111,37205.0
2022-01-12 11:00:00,129.22,129.46,127.75,128.44,44557.0,126.8092,127.0447,125.3667,126.0438,44557.0
2022-01-12 11:30:00,128.45,128.8,128.36,128.52,24045.0,126.0536,126.3971,125.9653,126.1223,24045.0
2022-01-12 12:00:00,128.58,129.35,128.58,129.18,19809.0,126.1812,126.9368,126.1812,126.77,19809.0
2022-01-12 12:30:00,129.22,129.49,128.78,129.46,16506.0,126.8092,127.0742,126.3774,127.0447,16506.0
2022-01-12 13:00:00,129.46,129.84,129.46,129.74,17991.0,127.0447,127.4177,127.0447,127.3195,17991.0
2022-01-12 13:30:00,129.84,129.84,128.82,128.88,26243.0,127.4177,127.4177,126.4167,126.4756,26243.0
2022-01-12 14:00:00,128.91,129.44,128.91,129.32,22631.0,126.505,127.0251,126.505,126.9074,22631.0
2022-01-12 14:30:00,129.31,129.49,129.04,129.34,24880.0,126.8975,127.0742,126.6326,126.927,24880.0
2022-01-12 15:00:00,129.36,129.58,129.14,129.35,36677.0,126.9466,127.1625,126.7307,126.9368,36677.0
2022-01-12 15:30:00,129.34,129.56,128.98,129.05,90145.0,126.927,127.1429,126.5737,126.6424,90145.0
2022-01-13 09:30:00,129.34,130.57,128.65,130.32,25567.0,126.927,128.134,126.2499,127.8887,25567.0
2022-01-13 10:00:00,130.36,130.81,130.25,130.51,16866.0,127.928,128.3696,127.82,128.0752,16866.0
2022-01-13 10:30:00,130.44,132.65,130.11,132.36,46322.0,128.0065,130.1752,127.6826,129.8906,46322.0
2022-01-13 11:00:00,132.32,133.88,132.14,133.88,47299.0,129.8514,131.3823,129.6748,131.3823,47299.0
2022-01-13 11:30:00,133.84,134.27,133.61,134.08,21763.0,131.343,131.765,131.1173,131.5786,21763.0
2022-01-13 12:00:00,134.03,134.3,133.76,134.01,15917.0,131.5295,131.7945,131.2645,131.5099,15917.0
2022-01-13 12:30:00,133.94,134.43,132.72,133.28,75973.0,131.4412,131.922,130.2439,130.7935,75973.0
2022-01-13 13:00:00,133.39,134.6,133.32,134.47,57381.0,130.9014,132.0889,130.8327,131.9613,57381.0
2022-01-13 13:30:00,134.47,134.86,134.15,134.67,32653.0,131.9613,132.344,131.6473,132.1575,32653.0
2022-01-13 14:00:00,134.67,134.88,134.07,134.21,36676.0,132.1575,132.3636,131.5687,131.7061,36676.0
2022-01-13 14:30:00,134.21,134.21,133.57,133.58,31906.0,131.7061,131.7061,131.0781,131.0879,31906.0
2022-01-13 15:00:00,133.56,133.56,133.15,133.2,26339.0,131.0683,131.0683,130.6659,130.715,26339.0
2022-01-13 15:30:00,133.17,133.23,132.46,133.05,119809.0,130.6855,130.7444,129.9888,130.5678,119809.0
2022-01-14 09:30:00,132.13,133.33,131.56,133.3,18524.0,129.6649,130.8425,129.1056,130.8131,18524.0
2022-01-14 10:00:00,133.29,133.75,132.95,133.48,13397.0,130.8033,131.2547,130.4696,130.9898,13397.0
2022-01-14 10:30:00,133.41,134.04,133.17,133.79,18479.0,130.9211,131.5393,130.6855,131.294,18479.0
2022-01-14 11:00:00,133.71,133.74,132.1,132.62,20269.0,131.2155,131.2449,129.6355,130.1458,20269.0
2022-01-14 11:30:00,132.6,132.63,132.11,132.22,13464.0,130.1262,130.1556,129.6453,129.7533,13464.0
2022-01-14 12:00:00,132.15,132.57,132.1,132.22,9854.0,129.6846,130.0967,129.6355,129.7533,9854.0
2022-01-14 12:30:00,132.1,132.2,131.33,131.65,8934.0,129.6355,129.7336,128.8799,129.1939,8934.0
2022-01-14 13:00:00,131.66,131.75,131.26,131.6,12869.0,129.2037,129.292,128.8112,129.1448,12869.0
2022-01-14 13:30:00,131.64,132.26,131.55,132.26,8344.0,129.1841,129.7925,129.0958,129.7925,8344.0
2022-01-14 14:00:00,132.28,132.42,131.89,132.14,8668.0,129.8121,129.9495,129.4294,129.6748,8668.0
2022-01-14 14:30:00,132.14,132.99,132.14,132.93,11375.0,129.6748,130.5089,129.6748,130.45,11375.0
2022-01-14 15:00:00,132.94,133.35,132.73,133.17,14594.0,130.4598,130.8622,130.2537,130.6855,14594.0
2022-01-14 15:30:00,133.2,133.75,133.12,133.66,47559.0,130.715,131.2547,130.6365,131.1664,47559.0
2022-01-18 09:30:00,133.01,133.55,131.54,131.72,27046.0,130.5285,131.0584,129.0859,129.2626,27046.0
2022-01-18 10:00:00,131.68,132.28,130.46,131.06,17850.0,129.2233,129.8121,128.0261,128.6149,17850.0
2022-01-18 10:30:00,131.15,131.66,130.91,131.11,17598.0,128.7032,129.2037,128.4677,128.664,17598.0
2022-01-18 11:00:00,131.16,131.6,130.49,131.12,19499.0,128.713,129.1448,128.0555,128.6738,19499.0
2022-01-18 11:30:00,131.06,131.07,130.26,130.26,12266.0,128.6149,128.6247,127.8298,127.8298,12266.0
2022-01-18 12:00:00,130.21,130.74,129.93,130.25,11841.0,127.7808,128.3009,127.506,127.82,11841.0
2022-01-18 12:30:00,130.29,130.78,130.25,130.25,9300.0,127.8593,128.3401,127.82,127.82,9300.0
2022-01-18 13:00:00,130.18,130.86,129.89,129.9,15581.0,127.7513,128.4186,127.4667,127.4765,15581.0
2022-01-18 13:30:00,129.96,131.0,129.92,130.65,15326.0,127.5354,128.556,127.4962,128.2125,15326.0
2022-01-18 14:00:00,130.62,130.89,130.47,130.76,13873.0,128.1831,128.4481,128.0359,128.3205,13873.0
2022-01-18 14:30:00,130.85,131.17,130.73,130.91,15101.0,128.4088,128.7228,128.2911,128.4677,15101.0
2022-01-18 15:00:00,130.82,131.06,130.33,130.38,14978.0,128.3794,128.6149,127.8985,127.9476,14978.0
2022-01-18 15:30:00,130.38,130.38,129.66,130.06,69337.0,127.9476,127.9476,127.241,127.6336,69337.0
2022-01-19 09:30:00,129.82,131.35,129.82,130.93,16306.0,127.398,128.8995,127.398,128.4873,16306.0
2022-01-19 10:00:00,130.95,131.11,129.55,129.82,11617.0,128.507,128.664,127.1331,127.398,11617.0
2022-01-19 10:30:00,129.88,130.97,129.56,130.78,14737.0,127.4569,128.5266,127.1429,128.3401,14737.0
2022-01-19 11:00:00,130.84,130.97,130.32,130.71,15860.0,128.399,128.5266,127.8887,128.2714,15860.0
2022-01-19 11:30:00,130.76,130.91,130.15,130.88,10366.0,128.3205,128.4677,127.7219,128.4383,10366.0
2022-01-19 12:00:00,131.03,131.18,130.83,130.98,12958.0,128.5855,128.7327,128.3892,128.5364,12958.0
2022-01-19 12:30:00,130.88,131.01,130.27,130.4,8280.0,128.4383,128.5658,127.8396,127.9672,8280.0
2022-01-19 13:00:00,130.46,130.46,129.77,129.9,12326.0,128.0261,128.0261,127.349,127.4765,12326.0
2022-01-19 13:30:00,129.9,130.16,129.67,129.9,15602.0,127.4765,127.7317,127.2508,127.4765,15602.0
2022-01-19 14:00:00,129.89,130.09,129.67,129.86,18392.0,127.4667,127.663,127.2508,127.4373,18392.0
2022-01-19 14:30:00,129.87,130.19,129.78,130.05,14692.0,127.4471,127.7611,127.3588,127.6237,14692.0
2022-01-19 15:00:00,130.0,130.38,129.95,130.1,14963.0,127.5747,127.9476,127.5256,127.6728,14963.0
2022-01-19 15:30:00,130.0,130.09,129.26,129.48,89421.0,127.5747,127.663,126.8485,127.0644,89421.0
2022-01-20 09:30:00,129.93,130.92,129.63,130.69,17195.0,127.506,128.4775,127.2116,128.2518,17195.0
2022-01-20 10:00:00,130.47,130.95,129.99,130.77,16053.0,128.0359,128.507,127.5649,128.3303,16053.0
2022-01-20 10:30:00,130.86,131.59,130.78,131.48,16551.0,128.4186,129.135,128.3401,129.0271,16551.0
2022-01-20 11:00:00,131.39,131.56,130.98,131.25,13342.0,128.9387,129.1056,128.5364,128.8014,13342.0
2022-01-20 11:30:00,131.25,131.25,130.92,131.13,7960.0,128.8014,128.8014,128.4775,128.6836,7960.0
2022-01-20 12:00:00,131.23,131.47,130.95,131.1,11242.0,128.7817,129.0173,128.507,128.6542,11242.0
2022-01-20 12:30:00,131.19,131.34,130.72,130.83,7187.0,128.7425,128.8897,128.2812,128.3892,7187.0
2022-01-20 13:00:00,130.83,130.83,130.39,130.56,10624.0,128.3892,128.3892,127.9574,128.1242,10624.0
2022-01-20 13:30:00,130.65,130.65,130.25,130.36,8298.0,128.2125,128.2125,127.82,127.928,8298.0
2022-01-20 14:00:00,130.35,130.59,129.7,130.0,14282.0,127.9181,128.1537,127.2803,127.5747,14282.0
2022-01-20 14:30:00,129.92,130.07,129.77,129.89,19965.0,127.4962,127.6434,127.349,127.4667,19965.0
2022-01-20 15:00:00,129.95,130.07,129.62,129.65,37517.0,127.5256,127.6434,127.2018,127.2312,37517.0
2022-01-20 15:30:00,129.62,129.63,127.74,127.94,99094.0,127.2018,127.2116,125.3568,125.5531,99094.0
2022-01-21 09:30:00,128.55,129.85,127.96,129.84,45445.0,126.1517,127.4275,125.5727,127.4177,45445.0
2022-01-21 10:00:00,129.68,130.19,128.84,129.74,26546.0,127.2606,127.7611,126.4363,127.3195,26546.0
2022-01-21 10:30:00,129.82,130.58,129.36,129.47,25119.0,127.398,128.1439,126.9466,127.0546,25119.0
2022-01-21 11:00:00,129.48,129.78,129.02,129.29,29101.0,127.0644,127.3588,126.613,126.8779,29101.0
2022-01-21 11:30:00,129.22,129.22,128.09,128.51,18985.0,126.8092,126.8092,125.7003,126.1125,18985.0
2022-01-21 12:00:00,128.48,128.95,127.96,128.93,13104.0,126.083,126.5443,125.5727,126.5246,13104.0
2022-01-21 12:30:00,128.93,128.93,128.23,128.42,13106.0,126.5246,126.5246,125.8377,126.0242,13106.0
2022-01-21 13:00:00,128.46,128.91,128.38,128.83,11977.0,126.0634,126.505,125.9849,126.4265,11977.0
2022-01-21 13:30:00,128.72,129.04,128.54,128.54,14712.0,126.3186,126.6326,126.1419,126.1419,14712.0
2022-01-21 14:00:00,128.67,129.02,128.49,128.7,14197.0,126.2695,126.613,126.0928,126.2989,14197.0
2022-01-21 14:30:00,128.77,129.03,128.33,128.39,15692.0,126.3676,126.6228,125.9358,125.9947,15692.0
2022-01-21 15:00:00,128.35,128.51,127.73,127.92,29503.0,125.9555,126.1125,125.347,125.5335,29503.0
2022-01-21 15:30:00,127.95,128.6,127.79,128.33,95683.0,125.5629,126.2008,125.4059,125.9358,95683.0
2022-01-24 09:30:00,126.51,128.71,126.51,127.75,28979.0,124.1498,126.3087,124.1498,125.3667,28979.0
2022-01-24 10:00:00,127.75,128.03,125.68,127.08,23228.0,125.3667,125.6414,123.3353,124.7092,23228.0
2022-01-24 10:30:00,127.26,127.7,126.6,127.09,19507.0,124.8858,125.3176,124.2381,124.719,19507.0
2022-01-24 11:00:00,126.96,127.08,125.68,125.87,18957.0,124.5914,124.7092,123.3353,123.5217,18957.0
2022-01-24 11:30:00,125.92,126.47,125.42,126.41,16560.0,123.5708,124.1105,123.0801,124.0517,16560.0
2022-01-24 12:00:00,126.37,126.47,125.45,125.96,16727.0,124.0124,124.1105,123.1096,123.61,16727.0
2022-01-24 12:30:00,126.01,126.53,125.31,126.5,16554.0,123.6591,124.1694,122.9722,124.14,16554.0
2022-01-24 13:00:00,126.53,127.44,126.25,126.76,13516.0,124.1694,125.0624,123.8946,124.3951,13516.0
2022-01-24 13:30:00,126.83,127.96,126.67,127.96,15431.0,124.4638,125.5727,124.3068,125.5727,15431.0
2022-01-24 14:00:00,127.98,128.93,127.88,128.0,14897.0,125.5924,126.5246,125.4942,125.612,14897.0
2022-01-24 14:30:00,128.03,128.43,127.45,128.43,18829.0,125.6414,126.034,125.0722,126.034,18829.0
2022-01-24 15:00:00,128.34,129.25,128.34,128.97,23968.0,125.9456,126.8387,125.9456,126.5639,23968.0
2022-01-24 15:30:00,128.83,130.99,128.83,130.76,58368.0,126.4265,128.5462,126.4265,128.3205,58368.0
2022-01-25 09:30:00,129.43,129.82,126.33,126.7,75734.0,127.0153,127.398,123.9731,124.3362,75734.0
2022-01-25 10:00:00,126.85,127.33,125.49,127.33,32426.0,124.4834,124.9545,123.1488,124.9545,32426.0
2022-01-25 10:30:00,127.42,128.05,126.78,126.78,22749.0,125.0428,125.6611,124.4147,124.4147,22749.0
2022-01-25 11:00:00,126.77,127.46,126.4,127.09,19821.0,124.4049,125.0821,124.0418,124.719,19821.0
2022-01-25 11:30:00,127.01,127.01,126.0,126.12,16411.0,124.6405,124.6405,123.6493,123.7671,16411.0
2022-01-25 12:00:00,126.01,127.17,125.86,126.86,18392.0,123.6591,124.7975,123.5119,124.4933,18392.0
2022-01-25 12:30:00,126.66,126.67,125.93,126.39,10084.0,124.297,124.3068,123.5806,124.032,10084.0
2022-01-25 13:00:00,126.28,127.13,126.19,127.13,17209.0,123.9241,124.7582,123.8358,124.7582,17209.0
2022-01-25 13:30:00,127.13,127.88,127.03,127.79,18288.0,124.7582,125.4942,124.6601,125.4059,18288.0
2022-01-25 14:00:00,127.78,128.45,127.75,127.89,18377.0,125.3961,126.0536,125.3667,125.504,18377.0
2022-01-25 14:30:00,128.02,129.01,127.97,128.97,25314.0,125.6316,126.6031,125.5825,126.5639,25314.0
2022-01-25 15:00:00,128.91,128.94,127.9,128.06,28359.0,126.505,126.5345,125.5139,125.6709,28359.0
2022-01-25 15:30:00,128.1,128.53,127.68,127.96,97494.0,125.7101,126.1321,125.298,125.5727,97494.0
2022-01-26 09:30:00,127.9,129.79,127.6,129.79,60805.0,125.5139,127.3686,125.2195,127.3686,60805.0
2022-01-26 10:00:00,129.88,130.26,128.98,129.0,33299.0,127.4569,127.8298,126.5737,126.5933,33299.0
2022-01-26 10:30:00,129.08,129.15,127.78,128.68,36690.0,126.6718,126.7405,125.3961,126.2793,36690.0
2022-01-26 11:00:00,128.68,129.91,128.43,129.72,21826.0,126.2793,127.4864,126.034,127.2999,21826.0
2022-01-26 11:30:00,129.61,130.11,129.4,130.04,15011.0,127.192,127.6826,126.9859,127.6139,15011.0
2022-01-26 12:00:00,130.0,130.39,129.91,129.97,10250.0,127.5747,127.9574,127.4864,127.5452,10250.0
2022-01-26 12:30:00,129.97,129.97,129.53,129.86,13044.0,127.5452,127.5452,127.1134,127.4373,13044.0
2022-01-26 13:00:00,129.89,129.89,129.3,129.57,12238.0,127.4667,127.4667,126.8877,127.1527,12238.0
2022-01-26 13:30:00,129.72,130.2,129.63,129.83,16966.0,127.2999,127.7709,127.2116,127.4078,16966.0
2022-01-26 14:00:00,129.92,130.91,129.16,130.44,24919.0,127.4962,128.4677,126.7503,128.0065,24919.0
2022-01-26 14:30:00,130.29,130.53,129.09,129.28,29852.0,127.8593,128.0948,126.6817,126.8681,29852.0
2022-01-26 15:00:00,129.38,129.38,127.99,128.56,28281.0,126.9662,126.9662,125.6022,126.1615,28281.0
2022-01-26 15:30:00,128.57,129.56,128.46,129.2,62206.0,126.1714,127.1429,126.0634,126.7896,62206.0
2022-01-27 09:30:00,125.0,126.83,123.26,126.51,95852.0,122.668,124.4638,120.9604,124.1498,95852.0
2022-01-27 10:00:00,126.58,128.2,126.36,127.75,24162.0,124.2185,125.8083,124.0026,125.3667,24162.0
2022-01-27 10:30:00,127.37,128.39,126.61,128.39,19455.0,124.9937,125.9947,124.2479,125.9947,19455.0
2022-01-27 11:00:00,128.31,129.17,128.27,128.47,22553.0,125.9162,126.7602,125.877,126.0732,22553.0
2022-01-27 11:30:00,128.77,129.47,128.5,129.31,14956.0,126.3676,127.0546,126.1027,126.8975,14956.0
2022-01-27 12:00:00,129.26,129.3,128.29,128.53,16800.0,126.8485,126.8877,125.8966,126.1321,16800.0
2022-01-27 12:30:00,128.55,128.55,126.74,126.79,22325.0,126.1517,126.1517,124.3755,124.4246,22325.0
2022-01-27 13:00:00,126.79,126.79,125.46,125.49,27116.0,124.4246,124.4246,123.1194,123.1488,27116.0
2022-01-27 13:30:00,125.51,126.25,125.34,126.23,28239.0,123.1684,123.8946,123.0016,123.875,28239.0
2022-01-27 14:00:00,126.23,127.11,126.14,126.23,16092.0,123.875,124.7386,123.7867,123.875,16092.0
2022-01-27 14:30:00,126.37,127.12,126.13,126.65,22440.0,124.0124,124.7484,123.7769,124.2872,22440.0
2022-01-27 15:00:00,126.67,127.18,125.65,126.66,45518.0,124.3068,124.8073,123.3058,124.297,45518.0
2022-01-27 15:30:00,126.67,127.55,126.42,126.48,103618.0,124.3068,125.1704,124.0615,124.1203,103618.0
2022-01-28 09:30:00,125.99,127.7,125.62,127.43,22538.0,123.6395,125.3176,123.2764,125.0526,22538.0
2022-01-28 10:00:00,127.47,128.02,127.16,127.62,29327.0,125.0919,125.6316,124.7877,125.2391,29327.0
2022-01-28 10:30:00,127.64,127.67,126.0,126.37,32657.0,125.2587,125.2881,123.6493,124.0124,32657.0
2022-01-28 11:00:00,126.42,126.89,126.02,126.12,27442.0,124.0615,124.5227,123.6689,123.7671,27442.0
2022-01-28 11:30:00,126.37,127.24,126.21,127.15,14973.0,124.0124,124.8662,123.8554,124.7778,14973.0
2022-01-28 12:00:00,127.19,127.64,126.84,127.12,15697.0,124.8171,125.2587,124.4736,124.7484,15697.0
2022-01-28 12:30:00,127.16,127.36,126.94,127.06,14549.0,124.7877,124.9839,124.5718,124.6895,14549.0
2022-01-28 13:00:00,127.06,127.97,127.03,127.88,16246.0,124.6895,125.5825,124.6601,125.4942,16246.0
2022-01-28 13:30:00,127.88,128.12,127.46,127.98,24910.0,125.4942,125.7297,125.0821,125.5924,24910.0
2022-01-28 14:00:00,127.9,128.1,127.1,127.34,12358.0,125.5139,125.7101,124.7288,124.9643,12358.0
2022-01-28 14:30:00,127.23,128.61,127.03,128.61,23080.0,124.8564,126.2106,124.6601,126.2106,23080.0
2022-01-28 15:00:00,128.61,128.66,127.62,128.57,35802.0,126.2106,126.2597,125.2391,126.1714,35802.0
2022-01-28 15:30:00,128.56,129.85,128.09,129.82,98493.0,126.1615,127.4275,125.7003,127.398,98493.0
2022-01-31 09:30:00,128.64,130.74,128.64,130.56,35490.0,126.24,128.3009,126.24,128.1242,35490.0
2022-01-31 10:00:00,130.57,131.03,130.14,130.28,22002.0,128.134,128.5855,127.7121,127.8495,22002.0
2022-01-31 10:30:00,130.14,130.17,129.18,129.19,22694.0,127.7121,127.7415,126.77,126.7798,22694.0
2022-01-31 11:00:00,129.4,129.55,128.88,129.15,26541.0,126.9859,127.1331,126.4756,126.7405,26541.0
2022-01-31 11:30:00,129.29,129.59,128.64,129.12,26448.0,126.8779,127.1723,126.24,126.7111,26448.0
2022-01-31 12:00:00,129.22,130.29,129.22,130.08,13553.0,126.8092,127.8593,126.8092,127.6532,13553.0
2022-01-31 12:30:00,130.11,130.55,129.9,130.5,16466.0,127.6826,128.1144,127.4765,128.0653,16466.0
2022-01-31 13:00:00,130.5,130.92,130.45,130.66,11769.0,128.0653,128.4775,128.0163,128.2224,11769.0
2022-01-31 13:30:00,130.62,130.87,130.35,130.66,8410.0,128.1831,128.4284,127.9181,128.2224,8410.0
2022-01-31 14:00:00,130.7,130.87,130.49,130.53,10755.0,128.2616,128.4284,128.0555,128.0948,10755.0
2022-01-31 14:30:00,130.53,130.58,129.71,129.77,15664.0,128.0948,128.1439,127.2901,127.349,15664.0
2022-01-31 15:00:00,129.87,130.02,129.04,129.29,58953.0,127.4471,127.5943,126.6326,126.8779,58953.0
2022-01-31 15:30:00,129.3,130.2,129.09,129.93,117640.0,126.8877,127.7709,126.6817,127.506,117640.0
2022-02-01 09:30:00,130.15,131.25,129.43,130.25,25995.0,127.7219,128.8014,127.0153,127.82,25995.0
2022-02-01 10:00:00,130.11,130.69,129.43,129.98,25711.0,127.6826,128.2518,127.0153,127.555,25711.0
2022-02-01 10:30:00,129.96,130.71,129.89,130.04,18275.0,127.5354,128.2714,127.4667,127.6139,18275.0
2022-02-01 11:00:00,130.02,130.65,129.48,130.12,21619.0,127.5943,128.2125,127.0644,127.6924,21619.0
2022-02-01 11:30:00,129.98,130.64,129.73,130.56,10300.0,127.555,128.2027,127.3097,128.1242,10300.0
2022-02-01 12:00:00,130.62,130.75,130.3,130.7,14005.0,128.1831,128.3107,127.8691,128.2616,14005.0
2022-02-01 12:30:00,130.65,130.65,130.22,130.5,8556.0,128.2125,128.2125,127.7906,128.0653,8556.0
2022-02-01 13:00:00,130.49,130.74,130.25,130.52,11417.0,128.0555,128.3009,127.82,128.085,11417.0
2022-02-01 13:30:00,130.38,130.5,130.14,130.4,9508.0,127.9476,128.0653,127.7121,127.9672,9508.0
2022-02-01 14:00:00,130.38,130.49,129.83,129.83,14383.0,127.9476,128.0555,127.4078,127.4078,14383.0
2022-02-01 14:30:00,129.94,130.07,129.87,130.01,15160.0,127.5158,127.6434,127.4471,127.5845,15160.0
2022-02-01 15:00:00,129.99,130.66,129.99,130.62,17214.0,127.5649,128.2224,127.5649,128.1831,17214.0
2022-02-01 15:30:00,130.63,130.73,130.29,130.43,64859.0,128.1929,128.2911,127.8593,127.9967,64859.0
2022-02-02 09:30:00,129.76,130.68,129.18,130.25,16237.0,127.3392,128.242,126.77,127.82,16237.0
2022-02-02 10:00:00,130.31,131.34,130.16,130.7,14038.0,127.8789,128.8897,127.7317,128.2616,14038.0
2022-02-02 10:30:00,130.67,131.13,130.11,130.96,7999.0,128.2322,128.6836,127.6826,128.5168,7999.0
2022-02-02 11:00:00,131.07,131.22,130.7,131.22,6617.0,128.6247,128.7719,128.2616,128.7719,6617.0
2022-02-02 11:30:00,131.09,131.77,131.03,131.77,9705.0,128.6443,129.3117,128.5855,129.3117,9705.0
2022-02-02 12:00:00,131.65,131.97,131.56,131.94,15059.0,129.1939,129.5079,129.1056,129.4785,15059.0
2022-02-02 12:30:00,131.86,132.33,131.82,132.23,8455.0,129.4,129.8612,129.3607,129.7631,8455.0
2022-02-02 13:00:00,132.2,132.64,132.0,132.28,8416.0,129.7336,130.1654,129.5374,129.8121,8416.0
2022-02-02 13:30:00,132.3,132.4,132.07,132.26,6156.0,129.8318,129.9299,129.6061,129.7925,6156.0
2022-02-02 14:00:00,132.22,132.38,132.16,132.26,5450.0,129.7533,129.9103,129.6944,129.7925,5450.0
2022-02-02 14:30:00,132.41,132.52,132.08,132.2,19524.0,129.9397,130.0477,129.6159,129.7336,19524.0
2022-02-02 15:00:00,132.25,132.89,132.15,132.75,20394.0,129.7827,130.4108,129.6846,130.2734,20394.0
2022-02-02 15:30:00,132.7,133.05,132.51,132.69,67387.0,130.2243,130.5678,130.0378,130.2145,67387.0
2022-02-03 09:30:00,132.83,133.0,131.35,132.34,17702.0,130.3519,130.5187,128.8995,129.871,17702.0
2022-02-03 10:00:00,132.45,132.53,131.68,132.24,18266.0,129.979,130.0575,129.2233,129.7729,18266.0
2022-02-03 10:30:00,132.36,133.07,132.32,132.71,11782.0,129.8906,130.5874,129.8514,130.2341,11782.0
2022-02-03 11:00:00,132.69,132.7,131.99,132.41,19348.0,130.2145,130.2243,129.5275,129.9397,19348.0
2022-02-03 11:30:00,132.48,132.52,131.51,131.51,10695.0,130.0084,130.0477,129.0565,129.0565,10695.0
2022-02-03 12:00:00,131.59,131.74,131.2,131.45,6032.0,129.135,129.2822,128.7523,128.9976,6032.0
2022-02-03 12:30:00,131.27,131.59,131.05,131.27,11597.0,128.821,129.135,128.6051,128.821,11597.0
2022-02-03 13:00:00,131.26,131.4,130.89,130.89,7790.0,128.8112,128.9486,128.4481,128.4481,7790.0
2022-02-03 13:30:00,130.96,131.51,130.96,131.32,5335.0,128.5168,129.0565,128.5168,128.87,5335.0
2022-02-03 14:00:00,131.19,131.74,130.98,131.74,13589.0,128.7425,129.2822,128.5364,129.2822,13589.0
2022-02-03 14:30:00,131.68,131.75,131.03,131.39,24518.0,129.2233,129.292,128.5855,128.9387,24518.0
2022-02-03 15:00:00,131.36,131.9,131.0,131.84,17840.0,128.9093,129.4392,128.556,129.3803,17840.0
2022-02-03 15:30:00,131.81,131.95,131.13,131.4,49155.0,129.3509,129.4883,128.6836,128.9486,49155.0
2022-02-04 09:30:00,130.34,131.3,130.13,130.2,10715.0,127.9083,128.8504,127.7022,127.7709,10715.0
2022-02-04 10:00:00,130.18,130.18,128.29,128.29,13646.0,127.7513,127.7513,125.8966,125.8966,13646.0
2022-02-04 10:30:00,128.23,128.56,127.52,128.08,18254.0,125.8377,126.1615,125.1409,125.6905,18254.0
2022-02-04 11:00:00,128.03,128.53,127.59,128.38,11177.0,125.6414,126.1321,125.2096,125.9849,11177.0
2022-02-04 11:30:00,128.51,128.89,128.5,128.72,6208.0,126.1125,126.4854,126.1027,126.3186,6208.0
2022-02-04 12:00:00,128.67,129.1,128.42,129.06,8518.0,126.2695,126.6915,126.0242,126.6522,8518.0
2022-02-04 12:30:00,128.99,129.35,128.9,129.2,8173.0,126.5835,126.9368,126.4952,126.7896,8173.0
2022-02-04 13:00:00,129.29,129.6,129.29,129.43,12587.0,126.8779,127.1821,126.8779,127.0153,12587.0
2022-02-04 13:30:00,129.38,129.89,129.37,129.77,10146.0,126.9662,127.4667,126.9564,127.349,10146.0
2022-02-04 14:00:00,129.78,129.99,129.68,129.94,6309.0,127.3588,127.5649,127.2606,127.5158,6309.0
2022-02-04 14:30:00,130.03,130.65,129.97,130.43,14947.0,127.6041,128.2125,127.5452,127.9967,14947.0
2022-02-04 15:00:00,130.41,131.31,130.4,130.93,19345.0,127.977,128.8602,127.9672,128.4873,19345.0
2022-02-04 15:30:00,130.95,131.05,129.77,129.78,73032.0,128.507,128.6051,127.349,127.3588,73032.0
2022-02-07 09:30:00,129.76,129.93,126.89,127.04,22933.0,127.3392,127.506,124.5227,124.6699,22933.0
2022-02-07 10:00:00,126.96,127.16,125.88,126.8,30362.0,124.5914,124.7877,123.5315,124.4344,30362.0
2022-02-07 10:30:00,126.8,127.57,126.8,127.57,13487.0,124.4344,125.19,124.4344,125.19,13487.0
2022-02-07 11:00:00,127.52,128.48,127.52,128.38,24897.0,125.1409,126.083,125.1409,125.9849,24897.0
2022-02-07 11:30:00,128.35,128.55,127.76,128.19,15500.0,125.9555,126.1517,125.3765,125.7984,15500.0
2022-02-07 12:00:00,127.96,127.96,127.1,127.38,18269.0,125.5727,125.5727,124.7288,125.0036,18269.0
2022-02-07 12:30:00,127.49,127.54,127.11,127.11,11872.0,125.1115,125.1606,124.7386,124.7386,11872.0
2022-02-07 13:00:00,127.22,127.31,127.0,127.17,8254.0,124.8465,124.9349,124.6306,124.7975,8254.0
2022-02-07 13:30:00,127.15,127.49,127.14,127.42,8911.0,124.7778,125.1115,124.768,125.0428,8911.0
2022-02-07 14:00:00,127.38,127.74,127.12,127.74,9106.0,125.0036,125.3568,124.7484,125.3568,9106.0
2022-02-07 14:30:00,127.66,128.06,127.56,127.96,8127.0,125.2783,125.6709,125.1802,125.5727,8127.0
2022-02-07 15:00:00,127.93,128.31,127.7,127.75,24918.0,125.5433,125.9162,125.3176,125.3667,24918.0
2022-02-07 15:30:00,127.8,127.86,126.77,127.1,129028.0,125.4157,125.4746,124.4049,124.7288,129028.0
2022-02-08 09:30:00,128.02,128.41,127.37,128.33,14528.0,125.6316,126.0143,124.9937,125.9358,14528.0
2022-02-08 10:00:00,128.32,130.32,128.31,129.99,40428.0,125.926,127.8887,125.9162,127.5649,40428.0
2022-02-08 10:30:00,130.01,130.74,130.01,130.37,30416.0,127.5845,128.3009,127.5845,127.9378,30416.0
2022-02-08 11:00:00,130.4,131.05,130.3,130.77,14884.0,127.9672,128.6051,127.8691,128.3303,14884.0
2022-02-08 11:30:00,130.86,131.01,130.78,130.92,13011.0,128.4186,128.5658,128.3401,128.4775,13011.0
2022-02-08 12:00:00,130.9,131.2,130.76,131.0,12503.0,128.4579,128.7523,128.3205,128.556,12503.0
2022-02-08 12:30:00,131.05,131.77,131.01,131.69,12394.0,128.6051,129.3117,128.5658,129.2331,12394.0
2022-02-08 13:00:00,131.65,131.86,131.59,131.78,13260.0,129.1939,129.4,129.135,129.3215,13260.0
2022-02-08 13:30:00,131.78,131.91,131.64,131.75,19847.0,129.3215,129.449,129.1841,129.292,19847.0
2022-02-08 14:00:00,131.75,132.11,131.47,131.68,29787.0,129.292,129.6453,129.0173,129.2233,29787.0
2022-02-08 14:30:00,131.6,131.72,131.0,131.06,24733.0,129.1448,129.2626,128.556,128.6149,24733.0
2022-02-08 15:00:00,131.0,132.25,131.0,132.22,33835.0,128.556,129.7827,128.556,129.7533,33835.0
2022-02-08 15:30:00,132.22,132.78,131.96,132.34,117091.0,129.7533,130.3028,129.4981,129.871,117091.0
2022-02-09 09:30:00,133.33,135.62,133.2,134.2,25719.0,130.8425,133.0898,130.715,131.6963,25719.0
2022-02-09 10:00:00,134.17,135.92,133.77,135.75,28301.0,131.6669,133.3842,131.2743,133.2174,28301.0
2022-02-09 10:30:00,136.03,136.76,135.76,136.72,27774.0,133.4922,134.2086,133.2272,134.1693,27774.0
2022-02-09 11:00:00,136.73,136.93,136.09,136.81,25466.0,134.1791,134.3754,133.5511,134.2576,25466.0
2022-02-09 11:30:00,136.66,137.47,136.54,137.46,15657.0,134.1104,134.9053,133.9927,134.8955,15657.0
2022-02-09 12:00:00,137.46,137.62,136.74,136.99,9085.0,134.8955,135.0525,134.1889,134.4343,9085.0
2022-02-09 12:30:00,137.03,137.64,137.03,137.55,6383.0,134.4735,135.0721,134.4735,134.9838,6383.0
2022-02-09 13:00:00,137.65,137.73,137.21,137.39,5443.0,135.082,135.1605,134.6502,134.8268,5443.0
2022-02-09 13:30:00,137.48,137.84,137.44,137.56,8302.0,134.9151,135.2684,134.8759,134.9936,8302.0
2022-02-09 14:00:00,137.64,137.64,137.07,137.35,15550.0,135.0721,135.0721,134.5128,134.7876,15550.0
2022-02-09 14:30:00,137.34,137.43,136.84,136.93,9755.0,134.7777,134.8661,134.2871,134.3754,9755.0
2022-02-09 15:00:00,136.9,136.98,136.4,136.55,12173.0,134.3459,134.4245,133.8553,134.0025,12173.0
2022-02-09 15:30:00,136.58,136.99,136.2,136.86,77247.0,134.0319,134.4343,133.659,134.3067,77247.0
2022-02-10 09:30:00,135.95,136.67,134.85,136.47,22158.0,133.4137,134.1202,132.3342,133.924,22158.0
2022-02-10 10:00:00,136.61,137.2,136.23,136.49,26177.0,134.0614,134.6403,133.6884,133.9436,26177.0
2022-02-10 10:30:00,136.43,136.65,135.6,135.92,19784.0,133.8847,134.1006,133.0702,133.3842,19784.0
2022-02-10 11:00:00,135.68,136.06,135.09,135.13,13097.0,133.1487,133.5216,132.5697,132.609,13097.0
2022-02-10 11:30:00,135.12,135.54,134.81,135.33,11391.0,132.5992,133.0113,132.2949,132.8052,11391.0
2022-02-10 12:00:00,135.27,135.93,135.27,135.88,6397.0,132.7464,133.394,132.7464,133.345,6397.0
2022-02-10 12:30:00,135.95,136.02,135.03,135.09,9424.0,133.4137,133.4824,132.5108,132.5697,9424.0
2022-02-10 13:00:00,135.14,135.54,134.44,134.79,15445.0,132.6188,133.0113,131.9318,132.2753,15445.0
2022-02-10 13:30:00,134.83,134.83,134.11,134.63,11430.0,132.3146,132.3146,131.608,132.1183,11430.0
2022-02-10 14:00:00,134.68,134.68,133.56,134.18,21764.0,132.1674,132.1674,131.0683,131.6767,21764.0
2022-02-10 14:30:00,134.21,134.45,133.84,133.96,44645.0,131.7061,131.9417,131.343,131.4608,44645.0
2022-02-10 15:00:00,134.02,134.17,133.46,133.77,37732.0,131.5197,131.6669,130.9701,131.2743,37732.0
2022-02-10 15:30:00,133.68,133.68,132.75,133.59,128762.0,131.186,131.186,130.2734,131.0977,128762.0
2022-02-11 09:30:00,133.8,134.85,133.16,134.16,9451.0,131.3038,132.3342,130.6757,131.6571,9451.0
2022-02-11 10:00:00,134.15,135.27,133.97,135.27,7561.0,131.6473,132.7464,131.4706,132.7464,7561.0
2022-02-11 10:30:00,135.31,135.48,134.9,135.41,10679.0,132.7856,132.9524,132.3833,132.8837,10679.0
2022-02-11 11:00:00,135.52,135.82,134.97,135.05,8439.0,132.9917,133.2861,132.452,132.5305,8439.0
2022-02-11 11:30:00,135.12,135.61,134.5,134.85,26563.0,132.5992,133.08,131.9907,132.3342,26563.0
2022-02-11 12:00:00,134.86,134.94,134.22,134.35,9204.0,132.344,132.4225,131.7159,131.8435,9204.0
2022-02-11 12:30:00,134.29,134.37,133.77,133.93,8623.0,131.7846,131.8631,131.2743,131.4314,8623.0
2022-02-11 13:00:00,134.03,134.14,133.42,133.5,10428.0,131.5295,131.6374,130.9309,131.0094,10428.0
2022-02-11 13:30:00,133.41,133.41,131.65,131.77,18638.0,130.9211,130.9211,129.1939,129.3117,18638.0
2022-02-11 14:00:00,131.85,132.84,131.43,132.15,18798.0,129.3902,130.3617,128.978,129.6846,18798.0
2022-02-11 14:30:00,132.09,132.75,131.79,132.69,10201.0,129.6257,130.2734,129.3313,130.2145,10201.0
2022-02-11 15:00:00,132.7,132.88,132.08,132.59,14318.0,130.2243,130.4009,129.6159,130.1164,14318.0
2022-02-11 15:30:00,132.39,133.56,131.85,132.59,64124.0,129.9201,131.0683,129.3902,130.1164,64124.0
2022-02-14 09:30:00,133.03,133.99,132.66,132.97,24446.0,130.5481,131.4902,130.185,130.4893,24446.0
2022-02-14 10:00:00,132.89,133.39,132.27,133.03,13863.0,130.4108,130.9014,129.8023,130.5481,13863.0
2022-02-14 10:30:00,132.7,132.72,131.9,132.25,15174.0,130.2243,130.2439,129.4392,129.7827,15174.0
2022-02-14 11:00:00,132.16,132.2,131.32,131.93,12009.0,129.6944,129.7336,128.87,129.4687,12009.0
2022-02-14 11:30:00,131.94,132.34,131.76,131.95,14312.0,129.4785,129.871,129.3018,129.4883,14312.0
2022-02-14 12:00:00,131.96,132.3,131.53,132.3,19156.0,129.4981,129.8318,129.0761,129.8318,19156.0
2022-02-14 12:30:00,132.25,132.87,132.16,132.26,15432.0,129.7827,130.3911,129.6944,129.7925,15432.0
2022-02-14 13:00:00,132.17,132.89,132.01,132.44,30354.0,129.7042,130.4108,129.5472,129.9692,30354.0
2022-02-14 13:30:00,132.4,132.47,131.37,131.37,17488.0,129.9299,129.9986,128.9191,128.9191,17488.0
2022-02-14 14:00:00,131.4,132.18,131.24,132.1,31147.0,128.9486,129.714,128.7915,129.6355,31147.0
2022-02-14 14:30:00,131.9,132.57,131.67,132.48,29792.0,129.4392,130.0967,129.2135,130.0084,29792.0
2022-02-14 15:00:00,132.38,133.09,132.26,132.95,24244.0,129.9103,130.607,129.7925,130.4696,24244.0
2022-02-14 15:30:00,132.78,133.05,132.17,132.2,68147.0,130.3028,130.5678,129.7042,129.7336,68147.0
2022-02-15 09:30:00,133.03,134.95,132.72,133.63,55131.0,130.5481,132.4323,130.2439,131.137,55131.0
2022-02-15 10:00:00,133.7,134.74,133.39,134.52,22447.0,131.2056,132.2262,130.9014,132.0103,22447.0
2022-02-15 10:30:00,134.47,134.64,134.2,134.61,12306.0,131.9613,132.1281,131.6963,132.0987,12306.0
2022-02-15 11:00:00,134.52,134.99,134.13,134.14,22303.0,132.0103,132.4716,131.6276,131.6374,22303.0
2022-02-15 11:30:00,134.24,134.7,134.22,134.64,5951.0,131.7356,132.187,131.7159,132.1281,5951.0
2022-02-15 12:00:00,134.79,134.79,134.49,134.56,9843.0,132.2753,132.2753,131.9809,132.0496,9843.0
2022-02-15 12:30:00,134.47,134.76,134.4,134.6,11695.0,131.9613,132.2459,131.8926,132.0889,11695.0
2022-02-15 13:00:00,134.66,134.86,134.43,134.77,8777.0,132.1477,132.344,131.922,132.2557,8777.0
2022-02-15 13:30:00,134.81,135.02,134.52,134.75,19134.0,132.2949,132.501,132.0103,132.2361,19134.0
2022-02-15 14:00:00,134.8,134.9,134.53,134.72,13626.0,132.2851,132.3833,132.0202,132.2066,13626.0
2022-02-15 14:30:00,134.5,134.67,134.22,134.48,19793.0,131.9907,132.1575,131.7159,131.9711,19793.0
2022-02-15 15:00:00,134.54,134.59,134.38,134.5,13796.0,132.03,132.079,131.873,131.9907,13796.0
2022-02-15 15:30:00,134.54,135.24,134.26,135.07,55258.0,132.03,132.7169,131.7552,132.5501,55258.0
2022-02-16 09:30:00,134.58,135.45,134.16,134.83,29407.0,132.0692,132.923,131.6571,132.3146,29407.0
2022-02-16 10:00:00,134.75,135.5,134.65,135.46,14669.0,132.2361,132.9721,132.1379,132.9328,14669.0
2022-02-16 10:30:00,135.49,136.16,135.21,135.4,40731.0,132.9623,133.6198,132.6875,132.8739,40731.0
2022-02-16 11:00:00,135.42,135.96,134.96,135.81,39680.0,132.8936,133.4235,132.4421,133.2763,39680.0
2022-02-16 11:30:00,135.73,135.73,134.84,134.93,16968.0,133.1978,133.1978,132.3244,132.4127,16968.0
2022-02-16 12:00:00,134.99,135.15,134.87,135.0,13449.0,132.4716,132.6286,132.3538,132.4814,13449.0
2022-02-16 12:30:00,134.92,135.16,134.56,135.16,46654.0,132.4029,132.6384,132.0496,132.6384,46654.0
2022-02-16 13:00:00,135.24,135.29,134.93,134.93,13152.0,132.7169,132.766,132.4127,132.4127,13152.0
2022-02-16 13:30:00,135.0,135.53,134.97,135.5,61207.0,132.4814,133.0015,132.452,132.9721,61207.0
2022-02-16 14:00:00,135.5,136.8,135.26,136.58,67912.0,132.9721,134.2478,132.7365,134.0319,67912.0
2022-02-16 14:30:00,136.62,137.23,136.62,137.19,33222.0,134.0712,134.6698,134.0712,134.6305,33222.0
2022-02-16 15:00:00,137.23,137.97,137.23,137.76,21702.0,134.6698,135.396,134.6698,135.1899,21702.0
2022-02-16 15:30:00,137.73,138.19,137.43,137.86,71612.0,135.1605,135.6119,134.8661,135.288,71612.0
2022-02-17 09:30:00,136.86,136.86,134.38,134.38,11832.0,134.3067,134.3067,131.873,131.873,11832.0
2022-02-17 10:00:00,134.41,134.89,134.02,134.6,9979.0,131.9024,132.3734,131.5197,132.0889,9979.0
2022-02-17 10:30:00,134.72,135.6,134.65,135.59,8663.0,132.2066,133.0702,132.1379,133.0604,8663.0
2022-02-17 11:00:00,135.75,136.16,135.57,136.0,7160.0,133.2174,133.6198,133.0408,133.4627,7160.0
2022-02-17 11:30:00,136.07,136.67,136.07,136.36,8094.0,133.5314,134.1202,133.5314,133.816,8094.0
2022-02-17 12:00:00,136.4,136.83,136.27,136.78,5444.0,133.8553,134.2773,133.7277,134.2282,5444.0
2022-02-17 12:30:00,136.83,137.01,136.71,136.82,6659.0,134.2773,134.4539,134.1595,134.2674,6659.0
2022-02-17 13:00:00,136.83,137.12,136.75,136.96,6026.0,134.2773,134.5618,134.1987,134.4048,6026.0
2022-02-17 13:30:00,137.04,137.35,137.04,137.28,8830.0,134.4833,134.7876,134.4833,134.7189,8830.0
2022-02-17 14:00:00,137.2,137.22,136.47,136.47,7998.0,134.6403,134.66,133.924,133.924,7998.0
2022-02-17 14:30:00,136.39,136.41,135.73,135.86,11089.0,133.8455,133.8651,133.1978,133.3253,11089.0
2022-02-17 15:00:00,135.91,136.32,135.63,136.26,13530.0,133.3744,133.7768,133.0996,133.7179,13530.0
2022-02-17 15:30:00,136.33,136.55,135.87,136.34,74111.0,133.7866,134.0025,133.3352,133.7964,74111.0
2022-02-18 09:30:00,136.16,137.94,136.16,137.83,19759.0,133.6198,135.3665,133.6198,135.2586,19759.0
2022-02-18 10:00:00,137.83,137.86,136.68,136.68,7714.0,135.2586,135.288,134.1301,134.1301,7714.0
2022-02-18 10:30:00,136.44,137.2,136.42,136.78,10230.0,133.8945,134.6403,133.8749,134.2282,10230.0
2022-02-18 11:00:00,136.59,136.97,136.35,136.72,11071.0,134.0417,134.4146,133.8062,134.1693,11071.0
2022-02-18 11:30:00,136.71,136.88,135.87,135.93,10826.0,134.1595,134.3263,133.3352,133.394,10826.0
2022-02-18 12:00:00,135.87,136.08,135.43,135.82,16291.0,133.3352,133.5412,132.9034,133.2861,16291.0
2022-02-18 12:30:00,135.73,135.88,135.2,135.2,11024.0,133.1978,133.345,132.6777,132.6777,11024.0
2022-02-18 13:00:00,135.22,135.48,134.94,135.37,11493.0,132.6973,132.9524,132.4225,132.8445,11493.0
2022-02-18 13:30:00,135.31,135.8,135.15,135.64,11150.0,132.7856,133.2665,132.6286,133.1095,11150.0
2022-02-18 14:00:00,135.62,136.46,135.48,136.45,14946.0,133.0898,133.9142,132.9524,133.9043,14946.0
2022-02-18 14:30:00,136.4,136.48,135.42,136.22,19117.0,133.8553,133.9338,132.8936,133.6786,19117.0
2022-02-18 15:00:00,136.4,136.46,135.27,135.27,22030.0,133.8553,133.9142,132.7464,132.7464,22030.0
2022-02-18 15:30:00,135.14,135.5,134.7,134.79,93782.0,132.6188,132.9721,132.187,132.2753,93782.0
2022-02-22 09:30:00,134.05,135.19,133.41,134.98,11838.0,131.5491,132.6678,130.9211,132.4618,11838.0
2022-02-22 10:00:00,135.45,135.45,134.2,135.35,34502.0,132.923,132.923,131.6963,132.8249,34502.0
2022-02-22 10:30:00,135.14,135.3,134.26,134.26,8607.0,132.6188,132.7758,131.7552,131.7552,8607.0
2022-02-22 11:00:00,134.29,135.14,134.02,134.86,14183.0,131.7846,132.6188,131.5197,132.344,14183.0
2022-02-22 11:30:00,134.9,135.25,134.5,134.78,7701.0,132.3833,132.7267,131.9907,132.2655,7701.0
2022-02-22 12:00:00,134.82,134.99,134.28,134.35,5040.0,132.3048,132.4716,131.7748,131.8435,5040.0
2022-02-22 12:30:00,134.3,134.34,133.81,133.87,5998.0,131.7945,131.8337,131.3136,131.3725,5998.0
2022-02-22 13:00:00,133.89,134.24,133.44,133.65,15686.0,131.3921,131.7356,130.9505,131.1566,15686.0
2022-02-22 13:30:00,133.7,133.97,132.7,133.2,29168.0,131.2056,131.4706,130.2243,130.715,29168.0
2022-02-22 14:00:00,133.14,133.5,132.73,133.18,17866.0,130.6561,131.0094,130.2537,130.6953,17866.0
2022-02-22 14:30:00,133.31,134.64,133.24,134.32,37977.0,130.8229,132.1281,130.7542,131.8141,37977.0
2022-02-22 15:00:00,134.41,134.99,134.41,134.73,22770.0,131.9024,132.4716,131.9024,132.2164,22770.0
2022-02-22 15:30:00,134.61,134.91,133.65,134.04,133581.0,132.0987,132.3931,131.1566,131.5393,133581.0
2022-02-23 09:30:00,134.89,135.0,133.95,134.14,13440.0,132.3734,132.4814,131.451,131.6374,13440.0
2022-02-23 10:00:00,134.13,134.23,132.04,132.04,14700.0,131.6276,131.7258,129.5766,129.5766,14700.0
2022-02-23 10:30:00,132.05,132.55,131.68,132.5,38917.0,129.5864,130.0771,129.2233,130.028,38917.0
2022-02-23 11:00:00,132.57,133.14,131.87,133.04,31501.0,130.0967,130.6561,129.4098,130.558,31501.0
2022-02-23 11:30:00,133.15,133.93,133.11,133.67,11670.0,130.6659,131.4314,130.6267,131.1762,11670.0
2022-02-23 12:00:00,133.75,134.11,133.6,134.11,8675.0,131.2547,131.608,131.1075,131.608,8675.0
2022-02-23 12:30:00,134.17,134.19,133.73,133.73,9799.0,131.6669,131.6865,131.2351,131.2351,9799.0
2022-02-23 13:00:00,133.75,133.75,132.79,133.2,7212.0,131.2547,131.2547,130.3126,130.715,7212.0
2022-02-23 13:30:00,133.2,133.61,132.91,133.31,7880.0,130.715,131.1173,130.4304,130.8229,7880.0
2022-02-23 14:00:00,133.38,133.54,133.0,133.01,10994.0,130.8916,131.0486,130.5187,130.5285,10994.0
2022-02-23 14:30:00,133.06,133.93,133.06,133.75,42128.0,130.5776,131.4314,130.5776,131.2547,42128.0
2022-02-23 15:00:00,133.74,133.86,133.15,133.56,15254.0,131.2449,131.3627,130.6659,131.0683,15254.0
2022-02-23 15:30:00,133.53,133.57,132.62,133.2,89505.0,131.0388,131.0781,130.1458,130.715,89505.0
2022-02-24 09:30:00,130.73,132.43,129.47,132.43,34555.0,128.2911,129.9593,127.0546,129.9593,34555.0
2022-02-24 10:00:00,132.44,133.21,131.16,132.28,70811.0,129.9692,130.7248,128.713,129.8121,70811.0
2022-02-24 10:30:00,132.28,132.31,131.61,131.92,32406.0,129.8121,129.8416,129.1546,129.4589,32406.0
2022-02-24 11:00:00,131.91,133.91,131.87,132.74,59976.0,129.449,131.4117,129.4098,130.2636,59976.0
2022-02-24 11:30:00,132.81,133.22,132.2,133.18,23467.0,130.3323,130.7346,129.7336,130.6953,23467.0
2022-02-24 12:00:00,133.17,133.27,132.13,132.36,26090.0,130.6855,130.7837,129.6649,129.8906,26090.0
2022-02-24 12:30:00,132.33,132.84,131.97,132.09,15779.0,129.8612,130.3617,129.5079,129.6257,15779.0
2022-02-24 13:00:00,131.99,132.67,131.85,131.92,18890.0,129.5275,130.1949,129.3902,129.4589,18890.0
2022-02-24 13:30:00,131.94,132.28,131.09,131.67,24161.0,129.4785,129.8121,128.6443,129.2135,24161.0
2022-02-24 14:00:00,131.57,133.11,131.3,133.06,28466.0,129.1154,130.6267,128.8504,130.5776,28466.0
2022-02-24 14:30:00,133.06,133.73,132.8,133.25,47000.0,130.5776,131.2351,130.3224,130.764,47000.0
2022-02-24 15:00:00,133.18,134.59,133.12,134.16,72708.0,130.6953,132.079,130.6365,131.6571,72708.0
2022-02-24 15:30:00,134.08,136.62,134.05,135.8,228971.0,131.5786,134.0712,131.5491,133.2665,228971.0
2022-02-25 09:30:00,143.16,149.87,142.5,146.9,131706.0,140.4892,147.074,139.8415,144.1594,131706.0
2022-02-25 10:00:00,146.78,147.98,145.85,147.13,114964.0,144.0416,145.2192,143.129,144.3851,114964.0
2022-02-25 10:30:00,147.36,148.83,147.13,147.77,105376.0,144.6108,146.0534,144.3851,145.0132,105376.0
2022-02-25 11:00:00,147.77,148.28,146.68,146.84,86050.0,145.0132,145.5136,143.9435,144.1005,86050.0
2022-02-25 11:30:00,146.87,147.27,145.94,146.29,106963.0,144.1299,144.5225,143.2173,143.5608,106963.0
2022-02-25 12:00:00,146.24,146.69,145.95,146.42,164906.0,143.5117,143.9533,143.2271,143.6883,164906.0
2022-02-25 12:30:00,146.44,146.53,145.5,145.77,95478.0,143.708,143.7963,142.7855,143.0505,95478.0
2022-02-25 13:00:00,145.75,145.78,143.62,144.4,103953.0,143.0308,143.0603,140.9406,141.706,103953.0
2022-02-25 13:30:00,144.33,145.1,144.05,144.13,92684.0,141.6373,142.393,141.3626,141.4411,92684.0
2022-02-25 14:00:00,144.14,146.03,143.77,145.92,93022.0,141.4509,143.3056,141.0878,143.1977,93022.0
2022-02-25 14:30:00,145.92,146.11,144.42,144.43,44953.0,143.1977,143.3841,141.7257,141.7355,44953.0
2022-02-25 15:00:00,144.43,145.27,143.9,144.78,56863.0,141.7355,142.5598,141.2154,142.0789,56863.0
2022-02-25 15:30:00,144.75,145.23,144.23,144.81,213080.0,142.0495,142.5205,141.5392,142.1084,213080.0
2022-02-28 09:30:00,140.48,142.98,139.27,139.94,38250.0,138.0507,140.5075,136.8616,137.5201,38250.0
2022-02-28 10:00:00,139.82,140.44,139.42,140.16,21974.0,137.4021,138.0114,137.0091,137.7363,21974.0
2022-02-28 10:30:00,140.05,142.65,140.0,142.59,32283.0,137.6282,140.1832,137.579,140.1242,32283.0
2022-02-28 11:00:00,142.58,142.91,142.23,142.68,16085.0,140.1144,140.4387,139.7705,140.2127,16085.0
2022-02-28 11:30:00,142.63,143.3,142.51,143.15,20945.0,140.1635,140.822,140.0456,140.6745,20945.0
2022-02-28 12:00:00,143.2,143.23,141.93,142.26,16112.0,140.7237,140.7532,139.4756,139.7999,16112.0
2022-02-28 12:30:00,142.17,142.81,142.08,142.62,14757.0,139.7115,140.3404,139.6231,140.1537,14757.0
2022-02-28 13:00:00,142.63,143.19,142.14,142.53,18404.0,140.1635,140.7139,139.682,140.0653,18404.0
2022-02-28 13:30:00,142.53,142.67,141.77,141.9,21868.0,140.0653,140.2028,139.3184,139.4462,21868.0
2022-02-28 14:00:00,141.85,141.85,140.87,141.59,17292.0,139.397,139.397,138.434,139.1415,17292.0
2022-02-28 14:30:00,141.59,142.77,141.54,142.6,21450.0,139.1415,140.3011,139.0924,140.1341,21450.0
2022-02-28 15:00:00,142.47,142.86,142.02,142.58,24115.0,140.0063,140.3896,139.5641,140.1144,24115.0
2022-02-28 15:30:00,142.53,143.94,141.76,143.94,113591.0,140.0653,141.4509,139.3086,141.4509,113591.0
2022-03-01 09:30:00,143.14,144.07,142.27,143.33,21893.0,140.6647,141.5786,139.8098,140.8514,21893.0
2022-03-01 10:00:00,143.43,144.3,143.21,144.13,26507.0,140.9497,141.8047,140.7335,141.6376,26507.0
2022-03-01 10:30:00,144.22,144.58,143.23,143.72,35025.0,141.726,142.0798,140.7532,141.2347,35025.0
2022-03-01 11:00:00,143.86,144.7,143.77,144.43,23123.0,141.3723,142.1977,141.2838,141.9324,23123.0
2022-03-01 11:30:00,144.45,144.57,142.6,142.72,12203.0,141.9521,142.07,140.1341,140.252,12203.0
2022-03-01 12:00:00,142.95,143.1,141.99,142.78,5719.0,140.478,140.6254,139.5346,140.3109,5719.0
2022-03-01 12:30:00,142.78,143.81,142.78,143.81,13267.0,140.3109,141.3231,140.3109,141.3231,13267.0
2022-03-01 13:00:00,143.72,143.96,143.01,143.09,10383.0,141.2347,141.4705,140.537,140.6156,10383.0
2022-03-01 13:30:00,143.0,144.01,142.97,143.86,12028.0,140.5271,141.5197,140.4977,141.3723,12028.0
2022-03-01 14:00:00,143.89,144.73,143.63,144.73,18762.0,141.4018,142.2272,141.1462,142.2272,18762.0
2022-03-01 14:30:00,144.6,145.14,144.51,145.07,13232.0,142.0995,142.6301,142.011,142.5613,13232.0
2022-03-01 15:00:00,145.1,145.53,144.89,145.01,26201.0,142.5908,143.0134,142.3845,142.5024,26201.0
2022-03-01 15:30:00,145.03,145.38,144.1,144.87,89083.0,142.522,142.866,141.6081,142.3648,89083.0
2022-03-02 09:30:00,146.05,147.41,145.05,146.23,92088.0,143.5244,144.8609,142.5417,143.7013,92088.0
2022-03-02 10:00:00,146.41,146.91,145.54,146.48,82574.0,143.8782,144.3695,143.0232,143.947,82574.0
2022-03-02 10:30:00,146.46,146.65,145.73,146.46,74725.0,143.9273,144.114,143.2099,143.9273,74725.0
2022-03-02 11:00:00,146.46,148.15,146.25,148.15,86818.0,143.9273,145.5881,143.7209,145.5881,86818.0
2022-03-02 11:30:00,148.05,149.39,147.88,149.36,26297.0,145.4898,146.8066,145.3228,146.7772,26297.0
2022-03-02 12:00:00,149.5,149.7,149.2,149.43,29553.0,146.9147,147.1113,146.6199,146.846,29553.0
2022-03-02 12:30:00,149.46,149.77,149.29,149.75,11376.0,146.8754,147.1801,146.7084,147.1604,11376.0
2022-03-02 13:00:00,149.71,149.79,149.15,149.36,30883.0,147.1211,147.1997,146.5708,146.7772,30883.0
2022-03-02 13:30:00,149.45,150.35,149.45,150.21,48719.0,146.8656,147.75,146.8656,147.6125,48719.0
2022-03-02 14:00:00,150.14,150.67,149.8,150.06,37516.0,147.5437,148.0645,147.2096,147.4651,37516.0
2022-03-02 14:30:00,150.06,150.32,149.32,149.34,43060.0,147.4651,147.7206,146.7379,146.7575,43060.0
2022-03-02 15:00:00,149.34,149.63,148.69,148.88,31391.0,146.7575,147.0425,146.1187,146.3055,31391.0
2022-03-02 15:30:00,148.88,149.91,148.73,149.02,102553.0,146.3055,147.3177,146.1581,146.443,102553.0
2022-03-03 09:30:00,150.27,150.72,148.89,149.44,13483.0,147.6714,148.1136,146.3153,146.8558,13483.0
2022-03-03 10:00:00,149.2,149.75,148.79,149.54,21635.0,146.6199,147.1604,146.217,146.954,21635.0
2022-03-03 10:30:00,149.4,149.69,148.22,148.29,25104.0,146.8165,147.1015,145.6569,145.7257,25104.0
2022-03-03 11:00:00,148.33,148.58,147.68,148.58,15258.0,145.765,146.0106,145.1262,146.0106,15258.0
2022-03-03 11:30:00,148.56,148.69,147.9,148.16,23602.0,145.991,146.1187,145.3424,145.5979,23602.0
2022-03-03 12:00:00,148.1,148.56,148.0,148.42,20328.0,145.539,145.991,145.4407,145.8534,20328.0
2022-03-03 12:30:00,148.49,149.53,148.05,148.89,19823.0,145.9222,146.9442,145.4898,146.3153,19823.0
2022-03-03 13:00:00,148.94,149.28,148.53,149.11,13498.0,146.3644,146.6985,145.9615,146.5315,13498.0
2022-03-03 13:30:00,149.26,149.88,148.89,149.71,14865.0,146.6789,147.2882,146.3153,147.1211,14865.0
2022-03-03 14:00:00,149.84,150.63,149.83,150.38,15121.0,147.2489,148.0252,147.239,147.7795,15121.0
2022-03-03 14:30:00,150.34,150.39,149.43,150.16,17529.0,147.7402,147.7893,146.846,147.5633,17529.0
2022-03-03 15:00:00,150.03,150.25,149.48,150.25,18691.0,147.4356,147.6518,146.8951,147.6518,18691.0
2022-03-03 15:30:00,150.16,150.2,149.54,149.73,76627.0,147.5633,147.6026,146.954,147.1408,76627.0
2022-03-04 09:30:00,147.5,147.88,145.86,146.7,26738.0,144.9493,145.3228,143.3377,144.1632,26738.0
2022-03-04 10:00:00,146.7,146.85,145.85,146.68,16898.0,144.1632,144.3106,143.3279,144.1435,16898.0
2022-03-04 10:30:00,146.64,146.64,145.57,145.7,14939.0,144.1042,144.1042,143.0527,143.1805,14939.0
2022-03-04 11:00:00,145.62,146.4,145.53,146.13,22220.0,143.1018,143.8683,143.0134,143.603,22220.0
2022-03-04 11:30:00,146.22,147.28,145.86,146.75,11845.0,143.6915,144.7331,143.3377,144.2123,11845.0
2022-03-04 12:00:00,146.71,148.46,146.71,147.89,12454.0,144.173,145.8927,144.173,145.3326,12454.0
2022-03-04 12:30:00,147.94,148.83,147.94,148.76,10717.0,145.3817,146.2563,145.3817,146.1875,10717.0
2022-03-04 13:00:00,148.88,149.27,148.85,149.16,12728.0,146.3055,146.6887,146.276,146.5806,12728.0
2022-03-04 13:30:00,149.16,149.21,147.98,148.07,14816.0,146.5806,146.6298,145.421,145.5095,14816.0
2022-03-04 14:00:00,148.15,149.01,147.85,148.63,9367.0,145.5881,146.4332,145.2933,146.0598,9367.0
2022-03-04 14:30:00,148.72,148.86,148.22,148.22,10547.0,146.1482,146.2858,145.6569,145.6569,10547.0
2022-03-04 15:00:00,148.25,149.19,148.17,149.0,11873.0,145.6864,146.6101,145.6077,146.4234,11873.0
2022-03-04 15:30:00,149.0,149.79,148.28,149.4,66727.0,146.4234,147.1997,145.7158,146.8165,66727.0
2022-03-07 09:30:00,149.06,149.54,147.47,149.34,22918.0,146.4823,146.954,144.9198,146.7575,22918.0
2022-03-07 10:00:00,149.05,150.87,149.05,150.7,15451.0,146.4725,148.261,146.4725,148.094,15451.0
2022-03-07 10:30:00,150.85,150.9,150.27,150.69,18487.0,148.2414,148.2905,147.6714,148.0842,18487.0
2022-03-07 11:00:00,150.55,150.62,149.76,150.19,20945.0,147.9466,148.0154,147.1702,147.5928,20945.0
2022-03-07 11:30:00,150.24,150.24,148.58,148.78,16467.0,147.6419,147.6419,146.0106,146.2072,16467.0
2022-03-07 12:00:00,148.75,148.88,147.63,148.47,19945.0,146.1777,146.3055,145.0771,145.9026,19945.0
2022-03-07 12:30:00,148.4,148.68,148.18,148.59,20703.0,145.8338,146.1089,145.6176,146.0205,20703.0
2022-03-07 13:00:00,148.61,148.85,148.2,148.54,21018.0,146.0401,146.276,145.6372,145.9713,21018.0
2022-03-07 13:30:00,148.68,149.41,148.49,149.4,17127.0,146.1089,146.8263,145.9222,146.8165,17127.0
2022-03-07 14:00:00,149.55,149.74,148.69,149.42,20292.0,146.9639,147.1506,146.1187,146.8361,20292.0
2022-03-07 14:30:00,149.47,149.72,149.13,149.33,15697.0,146.8853,147.1309,146.5511,146.7477,15697.0
2022-03-07 15:00:00,149.46,149.71,149.04,149.61,21398.0,146.8754,147.1211,146.4627,147.0228,21398.0
2022-03-07 15:30:00,149.6,150.63,149.52,150.46,99167.0,147.013,148.0252,146.9344,147.8581,99167.0
2022-03-08 09:30:00,151.0,151.95,150.13,151.94,18730.0,148.3888,149.3224,147.5338,149.3125,18730.0
2022-03-08 10:00:00,151.81,153.0,151.07,151.18,24811.0,149.1848,150.3542,148.4576,148.5657,24811.0
2022-03-08 10:30:00,151.22,151.96,150.89,151.33,24139.0,148.605,149.3322,148.2807,148.7131,24139.0
2022-03-08 11:00:00,151.16,151.2,149.48,150.36,18916.0,148.546,148.5853,146.8951,147.7599,18916.0
2022-03-08 11:30:00,150.36,150.68,149.88,150.38,14908.0,147.7599,148.0743,147.2882,147.7795,14908.0
2022-03-08 12:00:00,150.48,152.56,150.39,152.56,15561.0,147.8778,149.9218,147.7893,149.9218,15561.0
2022-03-08 12:30:00,152.47,152.9,151.96,152.29,15100.0,149.8334,150.2559,149.3322,149.6565,15100.0
2022-03-08 13:00:00,152.4,153.07,152.35,152.35,20411.0,149.7646,150.423,149.7155,149.7155,20411.0
2022-03-08 13:30:00,152.25,152.31,151.28,151.28,13008.0,149.6172,149.6761,148.664,148.664,13008.0
2022-03-08 14:00:00,151.29,151.6,150.47,151.6,9432.0,148.6738,148.9784,147.868,148.9784,9432.0
2022-03-08 14:30:00,151.55,152.43,151.24,152.23,19977.0,148.9293,149.7941,148.6247,149.5975,19977.0
2022-03-08 15:00:00,152.14,152.14,150.54,150.59,13105.0,149.5091,149.5091,147.9368,147.9859,13105.0
2022-03-08 15:30:00,150.51,150.51,149.16,149.3,80002.0,147.9073,147.9073,146.5806,146.7182,80002.0
2022-03-09 09:30:00,151.87,152.95,150.64,151.45,26841.0,149.2438,150.3051,148.035,148.831,26841.0
2022-03-09 10:00:00,151.56,152.79,151.49,152.66,17702.0,148.9391,150.1478,148.8703,150.0201,17702.0
2022-03-09 10:30:00,152.48,152.86,151.71,151.9,21581.0,149.8432,150.2166,149.0865,149.2732,21581.0
2022-03-09 11:00:00,151.94,152.43,151.65,152.19,12971.0,149.3125,149.7941,149.0276,149.5582,12971.0
2022-03-09 11:30:00,152.25,152.97,152.25,152.91,8708.0,149.6172,150.3247,149.6172,150.2658,8708.0
2022-03-09 12:00:00,152.88,152.96,152.53,152.53,9488.0,150.2363,150.3149,149.8923,149.8923,9488.0
2022-03-09 12:30:00,152.49,153.12,152.44,153.12,5343.0,149.853,150.4721,149.8039,150.4721,5343.0
2022-03-09 13:00:00,153.07,153.33,152.71,153.31,10903.0,150.423,150.6785,150.0692,150.6589,10903.0
2022-03-09 13:30:00,153.34,153.34,152.17,152.36,17723.0,150.6883,150.6883,149.5386,149.7253,17723.0
2022-03-09 14:00:00,152.25,152.46,151.57,151.58,19707.0,149.6172,149.8236,148.9489,148.9588,19707.0
2022-03-09 14:30:00,151.64,152.21,151.17,151.18,16456.0,149.0177,149.5779,148.5559,148.5657,16456.0
2022-03-09 15:00:00,151.19,151.66,151.02,151.66,18556.0,148.5755,149.0374,148.4085,149.0374,18556.0
2022-03-09 15:30:00,151.63,151.97,150.91,151.26,72736.0,149.0079,149.342,148.3004,148.6443,72736.0
2022-03-10 09:30:00,149.25,152.03,148.46,152.0,13701.0,146.6691,149.401,145.8927,149.3715,13701.0
2022-03-10 10:00:00,151.89,153.28,151.64,152.89,26465.0,149.2634,150.6294,149.0177,150.2461,26465.0
2022-03-10 10:30:00,152.82,152.89,151.91,151.92,16735.0,150.1773,150.2461,149.2831,149.2929,16735.0
2022-03-10 11:00:00,151.98,151.98,150.48,150.49,35729.0,149.3519,149.3519,147.8778,147.8876,35729.0
2022-03-10 11:30:00,150.45,150.45,149.89,150.08,11423.0,147.8483,147.8483,147.298,147.4847,11423.0
2022-03-10 12:00:00,150.08,150.26,149.7,149.93,9202.0,147.4847,147.6616,147.1113,147.3373,9202.0
2022-03-10 12:30:00,149.86,149.92,149.46,149.84,13031.0,147.2685,147.3275,146.8754,147.2489,13031.0
2022-03-10 13:00:00,149.76,149.88,149.55,149.73,7640.0,147.1702,147.2882,146.9639,147.1408,7640.0
2022-03-10 13:30:00,149.66,150.0,149.55,149.66,11753.0,147.072,147.4061,146.9639,147.072,11753.0
2022-03-10 14:00:00,149.69,150.0,149.5,149.53,15253.0,147.1015,147.4061,146.9147,146.9442,15253.0
2022-03-10 14:30:00,149.53,150.25,149.53,149.93,21282.0,146.9442,147.6518,146.9442,147.3373,21282.0
2022-03-10 15:00:00,149.9,150.0,149.66,149.89,13505.0,147.3078,147.4061,147.072,147.298,13505.0
2022-03-10 15:30:00,149.91,150.67,149.83,150.46,79555.0,147.3177,148.0645,147.239,147.8581,79555.0
2022-03-11 09:30:00,150.84,151.49,150.36,150.86,8535.0,148.2316,148.8703,147.7599,148.2512,8535.0
2022-03-11 10:00:00,151.13,151.25,150.38,150.9,6735.0,148.5166,148.6345,147.7795,148.2905,6735.0
2022-03-11 10:30:00,150.86,152.7,150.23,152.7,147271.0,148.2512,150.0594,147.6321,150.0594,147271.0
2022-03-11 11:00:00,152.71,153.0,152.39,153.0,15455.0,150.0692,150.3542,149.7548,150.3542,15455.0
2022-03-11 11:30:00,153.1,153.22,152.04,152.15,15664.0,150.4525,150.5704,149.4108,149.5189,15664.0
2022-03-11 12:00:00,152.17,152.44,151.47,151.66,26558.0,149.5386,149.8039,148.8507,149.0374,26558.0
2022-03-11 12:30:00,151.63,151.95,151.3,151.35,26312.0,149.0079,149.3224,148.6836,148.7327,26312.0
2022-03-11 13:00:00,151.4,151.91,151.33,151.91,9873.0,148.7819,149.2831,148.7131,149.2831,9873.0
2022-03-11 13:30:00,151.96,152.37,151.78,152.23,23971.0,149.3322,149.7351,149.1553,149.5975,23971.0
2022-03-11 14:00:00,152.18,152.74,152.16,152.24,19081.0,149.5484,150.0987,149.5287,149.6074,19081.0
2022-03-11 14:30:00,152.27,152.31,151.68,151.68,17992.0,149.6368,149.6761,149.057,149.057,17992.0
2022-03-11 15:00:00,151.7,151.8,151.38,151.55,25583.0,149.0767,149.175,148.7622,148.9293,25583.0
2022-03-11 15:30:00,151.41,151.42,150.6,150.72,81835.0,148.7917,148.8015,147.9957,148.1136,81835.0
2022-03-14 09:30:00,151.99,152.58,150.0,150.43,11269.0,149.3617,149.9415,147.4061,147.8287,11269.0
2022-03-14 10:00:00,150.61,150.61,149.29,149.85,10638.0,148.0055,148.0055,146.7084,147.2587,10638.0
2022-03-14 10:30:00,149.9,150.06,149.33,149.82,8287.0,147.3078,147.4651,146.7477,147.2292,8287.0
2022-03-14 11:00:00,149.93,149.94,149.12,149.84,6095.0,147.3373,147.3471,146.5413,147.2489,6095.0
2022-03-14 11:30:00,149.72,149.78,148.64,148.75,3306.0,147.1309,147.1899,146.0696,146.1777,3306.0
2022-03-14 12:00:00,148.82,149.03,148.53,148.8,3656.0,146.2465,146.4529,145.9615,146.2268,3656.0
2022-03-14 12:30:00,148.65,148.83,148.25,148.25,6779.0,146.0794,146.2563,145.6864,145.6864,6779.0
2022-03-14 13:00:00,148.18,148.32,147.69,147.69,4041.0,145.6176,145.7551,145.136,145.136,4041.0
2022-03-14 13:30:00,147.58,147.65,146.5,146.56,8050.0,145.0279,145.0967,143.9666,144.0256,8050.0
2022-03-14 14:00:00,146.4,146.97,146.17,146.18,5904.0,143.8683,144.4285,143.6423,143.6522,5904.0
2022-03-14 14:30:00,146.19,146.49,145.82,146.08,8048.0,143.662,143.9568,143.2984,143.5539,8048.0
2022-03-14 15:00:00,146.09,146.6,146.04,146.15,9354.0,143.5637,144.0649,143.5146,143.6227,9354.0
2022-03-14 15:30:00,146.17,146.56,145.88,146.17,42278.0,143.6423,144.0256,143.3573,143.6423,42278.0
2022-03-15 09:30:00,147.76,148.37,147.49,148.25,8403.0,145.2048,145.8043,144.9395,145.6864,8403.0
2022-03-15 10:00:00,148.64,148.67,147.45,147.55,10807.0,146.0696,146.0991,144.9002,144.9985,10807.0
2022-03-15 10:30:00,147.97,148.5,147.41,147.66,7766.0,145.4112,145.932,144.8609,145.1066,7766.0
2022-03-15 11:00:00,147.81,147.82,147.13,147.7,4953.0,145.254,145.2638,144.5857,145.1459,4953.0
2022-03-15 11:30:00,147.77,148.25,147.38,147.52,5073.0,145.2147,145.6864,144.8314,144.969,5073.0
2022-03-15 12:00:00,147.5,148.39,147.39,148.29,53960.0,144.9493,145.8239,144.8412,145.7257,53960.0
2022-03-15 12:30:00,148.34,148.46,147.35,147.44,5627.0,145.7748,145.8927,144.8019,144.8904,5627.0
2022-03-15 13:00:00,147.57,148.13,147.57,147.85,13951.0,145.0181,145.5684,145.0181,145.2933,13951.0
2022-03-15 13:30:00,147.61,148.61,147.61,148.4,11819.0,145.0574,146.0401,145.0574,145.8338,11819.0
2022-03-15 14:00:00,148.4,148.7,147.79,147.96,6096.0,145.8338,146.1286,145.2343,145.4014,6096.0
2022-03-15 14:30:00,148.0,149.08,147.91,149.08,6152.0,145.4407,146.502,145.3522,146.502,6152.0
2022-03-15 15:00:00,148.96,149.19,148.67,148.87,10106.0,146.3841,146.6101,146.0991,146.2956,10106.0
2022-03-15 15:30:00,148.92,149.47,148.66,148.98,65269.0,146.3448,146.8853,146.0893,146.4037,65269.0
2022-03-16 09:30:00,149.65,151.41,149.19,150.25,12004.0,147.0621,148.7917,146.6101,147.6518,12004.0
2022-03-16 10:00:00,150.29,150.39,149.16,149.64,25717.0,147.6911,147.7893,146.5806,147.0523,25717.0
2022-03-16 10:30:00,149.28,149.45,148.47,149.26,16324.0,146.6985,146.8656,145.9026,146.6789,16324.0
2022-03-16 11:00:00,149.3,149.84,148.94,149.23,15332.0,146.7182,147.2489,146.3644,146.6494,15332.0
2022-03-16 11:30:00,149.23,149.74,149.22,149.66,12905.0,146.6494,147.1506,146.6396,147.072,12905.0
2022-03-16 12:00:00,149.72,150.23,149.56,149.59,9672.0,147.1309,147.6321,146.9737,147.0032,9672.0
2022-03-16 12:30:00,149.73,149.98,149.41,149.45,10272.0,147.1408,147.3864,146.8263,146.8656,10272.0
2022-03-16 13:00:00,149.25,149.48,148.88,149.0,9784.0,146.6691,146.8951,146.3055,146.4234,9784.0
2022-03-16 13:30:00,148.97,149.52,148.74,149.28,10094.0,146.3939,146.9344,146.1679,146.6985,10094.0
2022-03-16 14:00:00,149.28,149.28,147.65,147.83,16838.0,146.6985,146.6985,145.0967,145.2736,16838.0
2022-03-16 14:30:00,147.67,149.19,147.41,148.49,19589.0,145.1164,146.6101,144.8609,145.9222,19589.0
2022-03-16 15:00:00,148.72,149.29,148.45,149.28,16930.0,146.1482,146.7084,145.8829,146.6985,16930.0
2022-03-16 15:30:00,149.19,149.76,148.97,149.76,58654.0,146.6101,147.1702,146.3939,147.1702,58654.0
2022-03-17 09:30:00,148.74,149.27,147.57,147.87,45985.0,146.1679,146.6887,145.0181,145.3129,45985.0
2022-03-17 10:00:00,147.88,148.29,147.4,148.27,25392.0,145.3228,145.7257,144.8511,145.706,25392.0
2022-03-17 10:30:00,148.13,148.42,147.3,148.35,43977.0,145.5684,145.8534,144.7528,145.7846,43977.0
2022-03-17 11:00:00,148.32,148.73,148.22,148.5,16867.0,145.7551,146.1581,145.6569,145.932,16867.0
2022-03-17 11:30:00,148.41,148.74,148.39,148.42,23496.0,145.8436,146.1679,145.8239,145.8534,23496.0
2022-03-17 12:00:00,148.44,148.98,148.02,148.84,24432.0,145.8731,146.4037,145.4603,146.2662,24432.0
2022-03-17 12:30:00,148.8,148.81,148.23,148.61,21158.0,146.2268,146.2367,145.6667,146.0401,21158.0
2022-03-17 13:00:00,148.6,148.6,147.91,148.19,58459.0,146.0303,146.0303,145.3522,145.6274,58459.0
2022-03-17 13:30:00,148.19,148.32,147.69,147.69,25119.0,145.6274,145.7551,145.136,145.136,25119.0
2022-03-17 14:00:00,147.8,148.3,147.77,148.08,25072.0,145.2441,145.7355,145.2147,145.5193,25072.0
2022-03-17 14:30:00,148.03,148.41,147.79,148.36,14698.0,145.4702,145.8436,145.2343,145.7945,14698.0
2022-03-17 15:00:00,148.35,148.79,148.3,148.38,24113.0,145.7846,146.217,145.7355,145.8141,24113.0
2022-03-17 15:30:00,148.37,149.18,148.3,149.15,69526.0,145.8043,146.6003,145.7355,146.5708,69526.0
2022-03-18 09:30:00,147.24,147.76,144.54,147.1,99154.0,144.6938,145.2048,142.0405,144.5562,99154.0
2022-03-18 10:00:00,147.25,147.8,146.87,147.11,23293.0,144.7036,145.2441,144.3302,144.5661,23293.0
2022-03-18 10:30:00,147.12,147.66,146.84,146.84,55159.0,144.5759,145.1066,144.3007,144.3007,55159.0
2022-03-18 11:00:00,146.92,146.93,146.11,146.18,15739.0,144.3794,144.3892,143.5834,143.6522,15739.0
2022-03-18 11:30:00,146.14,146.2,145.0,145.23,17088.0,143.6128,143.6718,142.4926,142.7186,17088.0
2022-03-18 12:00:00,145.24,145.98,145.12,145.24,19509.0,142.7284,143.4556,142.6105,142.7284,19509.0
2022-03-18 12:30:00,145.13,145.28,144.89,144.97,17975.0,142.6203,142.7677,142.3845,142.4631,17975.0
2022-03-18 13:00:00,144.94,145.46,144.94,145.2,20240.0,142.4336,142.9446,142.4336,142.6891,20240.0
2022-03-18 13:30:00,145.16,145.41,144.97,145.09,21999.0,142.6498,142.8955,142.4631,142.581,21999.0
2022-03-18 14:00:00,145.21,145.59,144.82,145.59,53114.0,142.6989,143.0724,142.3157,143.0724,53114.0
2022-03-18 14:30:00,145.61,145.69,144.92,145.23,34929.0,143.092,143.1706,142.4139,142.7186,34929.0
2022-03-18 15:00:00,145.29,146.11,145.24,146.01,28023.0,142.7775,143.5834,142.7284,143.4851,28023.0
2022-03-18 15:30:00,146.01,147.26,145.67,146.79,117350.0,143.4851,144.7135,143.151,144.2516,117350.0
2022-03-21 09:30:00,147.31,148.42,146.85,147.5,47674.0,144.7626,145.8534,144.3106,144.9493,47674.0
2022-03-21 10:00:00,147.57,149.72,147.39,149.02,39656.0,145.0181,147.1309,144.8412,146.443,39656.0
2022-03-21 10:30:00,149.08,149.18,148.53,148.63,16009.0,146.502,146.6003,145.9615,146.0598,16009.0
2022-03-21 11:00:00,148.77,149.04,147.8,147.87,17637.0,146.1974,146.4627,145.2441,145.3129,17637.0
2022-03-21 11:30:00,147.9,148.09,147.4,147.99,12115.0,145.3424,145.5291,144.8511,145.4309,12115.0
2022-03-21 12:00:00,147.86,148.69,147.81,148.59,11987.0,145.3031,146.1187,145.254,146.0205,11987.0
2022-03-21 12:30:00,148.44,148.51,147.95,148.1,13522.0,145.8731,145.9419,145.3915,145.539,13522.0
2022-03-21 13:00:00,148.1,148.27,147.08,147.09,22146.0,145.539,145.706,144.5366,144.5464,22146.0
2022-03-21 13:30:00,147.02,147.8,147.01,147.67,12900.0,144.4776,145.2441,144.4678,145.1164,12900.0
2022-03-21 14:00:00,147.8,147.97,147.54,147.87,13291.0,145.2441,145.4112,144.9886,145.3129,13291.0
2022-03-21 14:30:00,147.87,148.36,147.36,147.36,16523.0,145.3129,145.7945,144.8117,144.8117,16523.0
2022-03-21 15:00:00,147.22,147.63,146.94,147.55,27934.0,144.6742,145.0771,144.399,144.9985,27934.0
2022-03-21 15:30:00,147.6,147.77,146.92,147.58,59839.0,145.0476,145.2147,144.3794,145.0279,59839.0
2022-03-22 09:30:00,148.19,148.53,147.0,148.16,19181.0,145.6274,145.9615,144.458,145.5979,19181.0
2022-03-22 10:00:00,148.05,148.06,146.51,146.84,8573.0,145.4898,145.4996,143.9764,144.3007,8573.0
2022-03-22 10:30:00,146.9,147.11,146.25,146.4,6976.0,144.3597,144.5661,143.7209,143.8683,6976.0
2022-03-22 11:00:00,146.41,146.49,145.75,145.76,6740.0,143.8782,143.9568,143.2296,143.2394,6740.0
2022-03-22 11:30:00,145.79,146.62,145.72,146.43,7006.0,143.2689,144.0845,143.2001,143.8978,7006.0
2022-03-22 12:00:00,146.33,147.2,146.23,147.0,33337.0,143.7996,144.6545,143.7013,144.458,33337.0
2022-03-22 12:30:00,147.0,147.23,146.67,146.97,5438.0,144.458,144.684,144.1337,144.4285,5438.0
2022-03-22 13:00:00,146.95,147.27,146.95,147.27,6396.0,144.4088,144.7233,144.4088,144.7233,6396.0
2022-03-22 13:30:00,147.3,147.34,146.72,146.78,6073.0,144.7528,144.7921,144.1828,144.2418,6073.0
2022-03-22 14:00:00,146.73,146.84,146.34,146.34,5569.0,144.1926,144.3007,143.8094,143.8094,5569.0
2022-03-22 14:30:00,146.46,147.1,146.46,147.01,10888.0,143.9273,144.5562,143.9273,144.4678,10888.0
2022-03-22 15:00:00,146.92,146.92,146.64,146.81,11072.0,144.3794,144.3794,144.1042,144.2713,11072.0
2022-03-22 15:30:00,146.8,147.23,146.53,146.79,49908.0,144.2614,144.684,143.9961,144.2516,49908.0
2022-03-23 09:30:00,145.97,146.17,144.23,144.91,22492.0,143.4458,143.6423,141.7359,142.4041,22492.0
2022-03-23 10:00:00,144.91,145.05,144.17,144.96,43575.0,142.4041,142.5417,141.6769,142.4532,43575.0
2022-03-23 10:30:00,145.04,145.18,143.62,143.7,41296.0,142.5319,142.6694,141.1364,141.215,41296.0
2022-03-23 11:00:00,143.7,144.24,143.35,144.17,15677.0,141.215,141.7457,140.8711,141.6769,15677.0
2022-03-23 11:30:00,144.12,144.13,143.21,143.25,13482.0,141.6278,141.6376,140.7335,140.7728,13482.0
2022-03-23 12:00:00,143.27,143.65,142.91,143.53,26322.0,140.7925,141.1659,140.4387,141.048,26322.0
2022-03-23 12:30:00,143.49,143.86,143.32,143.71,16497.0,141.0087,141.3723,140.8416,141.2249,16497.0
2022-03-23 13:00:00,143.7,143.71,143.19,143.25,9259.0,141.215,141.2249,140.7139,140.7728,9259.0
2022-03-23 13:30:00,143.12,143.51,143.12,143.38,14172.0,140.6451,141.0283,140.6451,140.9006,14172.0
2022-03-23 14:00:00,143.51,143.8,143.48,143.6,17355.0,141.0283,141.3133,140.9988,141.1168,17355.0
2022-03-23 14:30:00,143.69,143.74,142.78,143.4,69704.0,141.2052,141.2543,140.3109,140.9202,69704.0
2022-03-23 15:00:00,143.4,144.33,143.31,144.31,26406.0,140.9202,141.8341,140.8318,141.8145,26406.0
2022-03-23 15:30:00,144.36,144.74,143.47,143.81,89586.0,141.8636,142.2371,140.989,141.3231,89586.0
2022-03-24 09:30:00,144.4,145.43,143.82,145.32,10536.0,141.9029,142.9151,141.333,142.807,10536.0
2022-03-24 10:00:00,145.24,145.99,145.15,145.5,5968.0,142.7284,143.4654,142.64,142.9839,5968.0
2022-03-24 10:30:00,145.92,146.11,145.26,146.11,19520.0,143.3966,143.5834,142.7481,143.5834,19520.0
2022-03-24 11:00:00,146.25,146.46,145.79,146.44,18104.0,143.7209,143.9273,143.2689,143.9077,18104.0
2022-03-24 11:30:00,146.41,146.74,146.12,146.71,5364.0,143.8782,144.2025,143.5932,144.173,5364.0
2022-03-24 12:00:00,146.55,146.8,146.13,146.13,10527.0,144.0158,144.2614,143.603,143.603,10527.0
2022-03-24 12:30:00,146.21,146.48,145.81,145.92,8086.0,143.6816,143.947,143.2886,143.3966,8086.0
2022-03-24 13:00:00,145.87,146.3,145.78,146.16,11390.0,143.3475,143.7701,143.2591,143.6325,11390.0
2022-03-24 13:30:00,146.18,146.69,146.17,146.45,9832.0,143.6522,144.1533,143.6423,143.9175,9832.0
2022-03-24 14:00:00,146.49,146.55,146.31,146.55,10408.0,143.9568,144.0158,143.7799,144.0158,10408.0
2022-03-24 14:30:00,146.59,146.59,146.32,146.43,7871.0,144.0551,144.0551,143.7897,143.8978,7871.0
2022-03-24 15:00:00,146.39,146.58,146.26,146.58,5647.0,143.8585,144.0452,143.7308,144.0452,5647.0
2022-03-24 15:30:00,146.66,146.72,146.2,146.36,43764.0,144.1239,144.1828,143.6718,143.829,43764.0
2022-03-25 09:30:00,146.83,146.83,145.83,146.4,5174.0,144.2909,144.2909,143.3082,143.8683,5174.0
2022-03-25 10:00:00,146.79,147.28,146.79,147.23,4864.0,144.2516,144.7331,144.2516,144.684,4864.0
2022-03-25 10:30:00,147.4,147.4,146.51,146.51,5942.0,144.8511,144.8511,143.9764,143.9764,5942.0
2022-03-25 11:00:00,146.51,146.57,146.01,146.13,13132.0,143.9764,144.0354,143.4851,143.603,13132.0
2022-03-25 11:30:00,146.14,147.01,146.09,147.01,18871.0,143.6128,144.4678,143.5637,144.4678,18871.0
2022-03-25 12:00:00,146.94,147.58,146.94,147.23,3818.0,144.399,145.0279,144.399,144.684,3818.0
2022-03-25 12:30:00,147.44,147.44,147.19,147.3,3339.0,144.8904,144.8904,144.6447,144.7528,3339.0
2022-03-25 13:00:00,147.34,147.41,146.86,146.94,4284.0,144.7921,144.8609,144.3204,144.399,4284.0
2022-03-25 13:30:00,147.01,147.25,146.88,147.18,3883.0,144.4678,144.7036,144.34,144.6349,3883.0
2022-03-25 14:00:00,147.27,147.63,147.23,147.33,6330.0,144.7233,145.0771,144.684,144.7823,6330.0
2022-03-25 14:30:00,147.41,147.64,147.23,147.49,4394.0,144.8609,145.0869,144.684,144.9395,4394.0
2022-03-25 15:00:00,147.34,147.68,147.28,147.42,5437.0,144.7921,145.1262,144.7331,144.8707,5437.0
2022-03-25 15:30:00,147.3,148.27,146.89,148.09,31416.0,144.7528,145.706,144.3499,145.5291,31416.0
2022-03-28 09:30:00,147.59,147.78,146.38,147.75,8305.0,145.0378,145.2245,143.8487,145.195,8305.0
2022-03-28 10:00:00,147.83,148.91,147.56,148.91,6196.0,145.2736,146.3349,145.0083,146.3349,6196.0
2022-03-28 10:30:00,148.99,149.06,148.2,148.34,6074.0,146.4136,146.4823,145.6372,145.7748,6074.0
2022-03-28 11:00:00,148.22,148.47,148.19,148.44,5283.0,145.6569,145.9026,145.6274,145.8731,5283.0
2022-03-28 11:30:00,148.52,148.8,148.31,148.63,13320.0,145.9517,146.2268,145.7453,146.0598,13320.0
2022-03-28 12:00:00,148.57,148.8,148.54,148.67,6349.0,146.0008,146.2268,145.9713,146.0991,6349.0
2022-03-28 12:30:00,148.65,148.85,148.5,148.68,20502.0,146.0794,146.276,145.932,146.1089,20502.0
2022-03-28 13:00:00,148.66,148.75,148.13,148.25,9694.0,146.0893,146.1777,145.5684,145.6864,9694.0
2022-03-28 13:30:00,148.19,148.79,148.05,148.79,13803.0,145.6274,146.217,145.4898,146.217,13803.0
2022-03-28 14:00:00,148.85,149.11,148.74,149.04,4159.0,146.276,146.5315,146.1679,146.4627,4159.0
2022-03-28 14:30:00,149.04,149.16,148.81,149.11,5583.0,146.4627,146.5806,146.2367,146.5315,5583.0
2022-03-28 15:00:00,149.04,149.32,148.93,149.18,8724.0,146.4627,146.7379,146.3546,146.6003,8724.0
2022-03-28 15:30:00,149.18,149.48,149.07,149.34,62841.0,146.6003,146.8951,146.4922,146.7575,62841.0
2022-03-29 09:30:00,148.57,150.14,146.85,147.45,58630.0,146.0008,147.5437,144.3106,144.9002,58630.0
2022-03-29 10:00:00,147.93,149.45,147.65,148.93,25025.0,145.3719,146.8656,145.0967,146.3546,25025.0
2022-03-29 10:30:00,148.96,149.28,148.09,148.21,12688.0,146.3841,146.6985,145.5291,145.647,12688.0
2022-03-29 11:00:00,148.26,148.26,147.3,147.49,15722.0,145.6962,145.6962,144.7528,144.9395,15722.0
2022-03-29 11:30:00,147.42,147.69,147.33,147.33,7085.0,144.8707,145.136,144.7823,144.7823,7085.0
2022-03-29 12:00:00,147.31,147.43,146.55,146.83,16680.0,144.7626,144.8805,144.0158,144.2909,16680.0
2022-03-29 12:30:00,146.84,147.02,146.7,146.7,5754.0,144.3007,144.4776,144.1632,144.1632,5754.0
2022-03-29 13:00:00,146.57,147.04,146.53,146.89,10019.0,144.0354,144.4973,143.9961,144.3499,10019.0
2022-03-29 13:30:00,146.75,146.85,146.11,146.53,18455.0,144.2123,144.3106,143.5834,143.9961,18455.0
2022-03-29 14:00:00,146.57,146.61,146.0,146.42,13089.0,144.0354,144.0747,143.4753,143.888,13089.0
2022-03-29 14:30:00,146.4,147.36,146.35,147.33,11534.0,143.8683,144.8117,143.8192,144.7823,11534.0
2022-03-29 15:00:00,147.29,148.04,147.22,148.01,11973.0,144.743,145.48,144.6742,145.4505,11973.0
2022-03-29 15:30:00,148.0,148.32,147.71,147.89,90682.0,145.4407,145.7551,145.1557,145.3326,90682.0
2022-03-30 09:30:00,148.19,148.19,146.53,147.37,23852.0,145.6274,145.6274,143.9961,144.8216,23852.0
2022-03-30 10:00:00,147.57,147.71,145.4,145.46,26494.0,145.0181,145.1557,142.8856,142.9446,26494.0
2022-03-30 10:30:00,145.38,146.45,145.24,146.3,30171.0,142.866,143.9175,142.7284,143.7701,30171.0
2022-03-30 11:00:00,146.51,146.75,146.21,146.51,9062.0,143.9764,144.2123,143.6816,143.9764,9062.0
2022-03-30 11:30:00,146.43,147.01,145.86,145.86,5864.0,143.8978,144.4678,143.3377,143.3377,5864.0
2022-03-30 12:00:00,145.77,145.82,144.61,144.72,22223.0,143.2492,143.2984,142.1093,142.2174,22223.0
2022-03-30 12:30:00,144.7,145.17,144.61,145.1,11361.0,142.1977,142.6596,142.1093,142.5908,11361.0
2022-03-30 13:00:00,145.15,145.46,144.77,145.42,8010.0,142.64,142.9446,142.2665,142.9053,8010.0
2022-03-30 13:30:00,145.44,146.2,145.28,146.16,7349.0,142.9249,143.6718,142.7677,143.6325,7349.0
2022-03-30 14:00:00,146.15,146.28,145.82,145.88,8360.0,143.6227,143.7504,143.2984,143.3573,8360.0
2022-03-30 14:30:00,145.81,145.88,145.59,145.68,9308.0,143.2886,143.3573,143.0724,143.1608,9308.0
2022-03-30 15:00:00,145.69,145.84,145.22,145.32,8846.0,143.1706,143.318,142.7088,142.807,8846.0
2022-03-30 15:30:00,145.43,145.65,144.96,145.57,59575.0,142.9151,143.1313,142.4532,143.0527,59575.0
2022-03-31 09:30:00,145.47,146.73,145.1,146.73,18357.0,142.9544,144.1926,142.5908,144.1926,18357.0
2022-03-31 10:00:00,146.78,147.38,146.32,146.52,16985.0,144.2418,144.8314,143.7897,143.9863,16985.0
2022-03-31 10:30:00,146.19,146.68,146.02,146.53,5361.0,143.662,144.1435,143.4949,143.9961,5361.0
2022-03-31 11:00:00,146.59,146.59,146.26,146.52,5403.0,144.0551,144.0551,143.7308,143.9863,5403.0
2022-03-31 11:30:00,146.41,147.27,146.38,147.27,9817.0,143.8782,144.7233,143.8487,144.7233,9817.0
2022-03-31 12:00:00,147.3,147.3,146.05,146.06,8491.0,144.7528,144.7528,143.5244,143.5342,8491.0
2022-03-31 12:30:00,146.14,146.42,146.04,146.12,5633.0,143.6128,143.888,143.5146,143.5932,5633.0
2022-03-31 13:00:00,146.06,146.15,145.9,146.08,4685.0,143.5342,143.6227,143.377,143.5539,4685.0
2022-03-31 13:30:00,146.04,146.04,145.37,145.38,7571.0,143.5146,143.5146,142.8562,142.866,7571.0
2022-03-31 14:00:00,145.3,146.29,145.27,146.18,19186.0,142.7874,143.7603,142.7579,143.6522,19186.0
2022-03-31 14:30:00,146.16,146.16,145.69,146.0,14872.0,143.6325,143.6325,143.1706,143.4753,14872.0
2022-03-31 15:00:00,146.13,146.13,145.74,145.79,13120.0,143.603,143.603,143.2198,143.2689,13120.0
2022-03-31 15:30:00,145.79,145.9,144.94,145.1,74475.0,143.2689,143.377,142.4336,142.5908,74475.0
2022-04-01 09:30:00,145.79,146.49,145.56,146.2,37063.0,143.2689,143.9568,143.0429,143.6718,37063.0
2022-04-01 10:00:00,146.2,146.52,144.37,144.62,45835.0,143.6718,143.9863,141.8735,142.1191,45835.0
2022-04-01 10:30:00,144.4,144.69,143.63,143.96,49296.0,141.9029,142.1879,141.1462,141.4705,49296.0
2022-04-01 11:00:00,144.02,145.08,143.8,144.86,26009.0,141.5295,142.5712,141.3133,142.355,26009.0
2022-04-01 11:30:00,144.79,145.08,144.47,144.59,20290.0,142.2862,142.5712,141.9717,142.0896,20290.0
2022-04-01 12:00:00,144.77,145.66,144.58,145.61,18733.0,142.2665,143.1411,142.0798,143.092,18733.0
2022-04-01 12:30:00,145.52,145.78,145.48,145.64,6971.0,143.0036,143.2591,142.9643,143.1215,6971.0
2022-04-01 13:00:00,145.65,145.65,144.98,145.15,9932.0,143.1313,143.1313,142.4729,142.64,9932.0
2022-04-01 13:30:00,145.11,145.37,144.94,145.04,7479.0,142.6007,142.8562,142.4336,142.5319,7479.0
2022-04-01 14:00:00,145.08,145.33,144.73,144.84,15203.0,142.5712,142.8169,142.2272,142.3353,15203.0
2022-04-01 14:30:00,144.83,144.96,144.58,144.67,9642.0,142.3255,142.4532,142.0798,142.1683,9642.0
2022-04-01 15:00:00,144.84,144.97,144.46,144.49,13279.0,142.3353,142.4631,141.9619,141.9914,13279.0
2022-04-01 15:30:00,144.48,144.55,144.05,144.2,80364.0,141.9815,142.0503,141.559,141.7064,80364.0
2022-04-04 09:30:00,143.76,144.16,141.22,141.22,19963.0,141.274,141.6671,138.7779,138.7779,19963.0
2022-04-04 10:00:00,140.96,141.18,140.12,140.82,51158.0,138.5224,138.7386,137.6969,138.3848,51158.0
2022-04-04 10:30:00,140.78,141.33,140.71,141.09,21612.0,138.3455,138.886,138.2767,138.6502,21612.0
2022-04-04 11:00:00,141.1,141.58,140.83,141.0,21536.0,138.66,139.1317,138.3947,138.5617,21536.0
2022-04-04 11:30:00,141.02,141.48,140.85,141.46,45717.0,138.5814,139.0334,138.4143,139.0138,45717.0
2022-04-04 12:00:00,141.59,141.61,140.93,141.52,19805.0,139.1415,139.1612,138.4929,139.0727,19805.0
2022-04-04 12:30:00,141.46,141.64,141.25,141.53,6556.0,139.0138,139.1907,138.8074,139.0826,6556.0
2022-04-04 13:00:00,141.5,141.61,140.94,141.02,18270.0,139.0531,139.1612,138.5028,138.5814,18270.0
2022-04-04 13:30:00,141.02,141.08,139.71,140.06,15975.0,138.5814,138.6403,137.294,137.638,15975.0
2022-04-04 14:00:00,140.06,140.63,139.94,140.45,14674.0,137.638,138.1981,137.5201,138.0212,14674.0
2022-04-04 14:30:00,140.46,140.51,139.75,140.12,20136.0,138.0311,138.0802,137.3333,137.6969,20136.0
2022-04-04 15:00:00,140.07,140.15,139.62,139.98,21710.0,137.6478,137.7264,137.2056,137.5594,21710.0
2022-04-04 15:30:00,139.96,140.38,139.47,140.13,133442.0,137.5397,137.9524,137.0582,137.7068,133442.0
2022-04-05 09:30:00,139.7,141.88,139.7,141.07,48623.0,137.2842,139.4265,137.2842,138.6305,48623.0
2022-04-05 10:00:00,141.06,141.48,140.36,140.38,22998.0,138.6207,139.0334,137.9328,137.9524,22998.0
2022-04-05 10:30:00,140.3,140.43,139.48,139.54,44858.0,137.8738,138.0016,137.068,137.127,44858.0
2022-04-05 11:00:00,139.58,139.59,138.68,138.75,37952.0,137.1663,137.1761,136.2818,136.3506,37952.0
2022-04-05 11:30:00,138.74,138.86,138.49,138.49,27449.0,136.3408,136.4587,136.0951,136.0951,27449.0
2022-04-05 12:00:00,138.48,140.05,138.19,139.81,11944.0,136.0853,137.6282,135.8003,137.3923,11944.0
2022-04-05 12:30:00,139.82,140.15,139.5,139.78,10275.0,137.4021,137.7264,137.0877,137.3628,10275.0
2022-04-05 13:00:00,139.72,140.05,139.71,139.98,6155.0,137.3039,137.6282,137.294,137.5594,6155.0
2022-04-05 13:30:00,139.99,140.14,139.58,139.93,8708.0,137.5692,137.7166,137.1663,137.5102,8708.0
2022-04-05 14:00:00,139.95,140.02,139.7,139.73,7456.0,137.5299,137.5987,137.2842,137.3137,7456.0
2022-04-05 14:30:00,139.8,139.8,139.32,139.41,6360.0,137.3825,137.3825,136.9108,136.9992,6360.0
2022-04-05 15:00:00,139.4,139.55,139.25,139.31,9973.0,136.9894,137.1368,136.842,136.901,9973.0
2022-04-05 15:30:00,139.29,139.48,138.76,139.22,62191.0,136.8813,137.068,136.3605,136.8125,62191.0
2022-04-06 09:30:00,138.47,139.95,138.47,139.77,9260.0,136.0755,137.5299,136.0755,137.353,9260.0
2022-04-06 10:00:00,139.56,139.71,139.08,139.71,6587.0,137.1466,137.294,136.6749,137.294,6587.0
2022-04-06 10:30:00,139.68,140.29,139.3,140.22,26593.0,137.2646,137.864,136.8911,137.7952,26593.0
2022-04-06 11:00:00,140.16,140.87,139.92,140.51,35050.0,137.7363,138.434,137.5004,138.0802,35050.0
2022-04-06 11:30:00,140.52,140.56,139.95,140.42,11428.0,138.09,138.1293,137.5299,137.9918,11428.0
2022-04-06 12:00:00,140.32,140.85,140.18,140.47,5836.0,137.8935,138.4143,137.7559,138.0409,5836.0
2022-04-06 12:30:00,140.32,140.48,139.9,140.18,10325.0,137.8935,138.0507,137.4808,137.7559,10325.0
2022-04-06 13:00:00,140.09,140.09,139.67,139.85,4486.0,137.6675,137.6675,137.2547,137.4316,4486.0
2022-04-06 13:30:00,139.76,140.19,139.68,139.92,12948.0,137.3432,137.7657,137.2646,137.5004,12948.0
2022-04-06 14:00:00,139.87,140.44,139.53,140.23,10517.0,137.4513,138.0114,137.1171,137.805,10517.0
2022-04-06 14:30:00,140.22,140.95,140.17,140.83,11051.0,137.7952,138.5126,137.7461,138.3947,11051.0
2022-04-06 15:00:00,140.94,141.0,140.48,140.51,14780.0,138.5028,138.5617,138.0507,138.0802,14780.0
2022-04-06 15:30:00,140.43,140.96,140.19,140.49,185729.0,138.0016,138.5224,137.7657,138.0605,185729.0
2022-04-07 09:30:00,140.38,141.94,139.8,141.51,27294.0,137.9524,139.4855,137.3825,139.0629,27294.0
2022-04-07 10:00:00,141.37,141.88,141.07,141.64,26410.0,138.9253,139.4265,138.6305,139.1907,26410.0
2022-04-07 10:30:00,141.81,142.96,141.81,142.79,33215.0,139.3577,140.4878,139.3577,140.3208,33215.0
2022-04-07 11:00:00,142.88,143.63,142.72,143.33,64239.0,140.4092,141.1462,140.252,140.8514,64239.0
2022-04-07 11:30:00,143.39,144.5,143.39,144.49,10484.0,140.9104,142.0012,140.9104,141.9914,10484.0
2022-04-07 12:00:00,144.57,144.57,144.05,144.12,11602.0,142.07,142.07,141.559,141.6278,11602.0
2022-04-07 12:30:00,144.13,144.36,143.8,143.84,8338.0,141.6376,141.8636,141.3133,141.3526,8338.0
2022-04-07 13:00:00,143.83,144.46,143.63,144.31,16279.0,141.3428,141.9619,141.1462,141.8145,16279.0
2022-04-07 13:30:00,144.36,144.77,143.83,144.77,13695.0,141.8636,142.2665,141.3428,142.2665,13695.0
2022-04-07 14:00:00,144.88,144.88,143.96,144.11,33364.0,142.3746,142.3746,141.4705,141.6179,33364.0
2022-04-07 14:30:00,144.04,144.22,143.5,143.81,26408.0,141.5492,141.726,141.0185,141.3231,26408.0
2022-04-07 15:00:00,143.69,144.28,143.69,144.18,46871.0,141.2052,141.785,141.2052,141.6867,46871.0
2022-04-07 15:30:00,144.16,144.78,144.06,144.38,131363.0,141.6671,142.2764,141.5688,141.8833,131363.0
2022-04-08 09:30:00,144.85,144.99,143.34,144.48,25132.0,142.3452,142.4827,140.8613,141.9815,25132.0
2022-04-08 10:00:00,144.42,144.99,143.53,143.9,31519.0,141.9226,142.4827,141.048,141.4116,31519.0
2022-04-08 10:30:00,143.88,146.0,143.88,145.8,21478.0,141.3919,143.4753,141.3919,143.2787,21478.0
2022-04-08 11:00:00,145.8,146.03,145.3,145.94,16163.0,143.2787,143.5047,142.7874,143.4163,16163.0
2022-04-08 11:30:00,146.02,146.09,145.38,145.65,13744.0,143.4949,143.5637,142.866,143.1313,13744.0
2022-04-08 12:00:00,145.59,146.31,145.18,146.15,19974.0,143.0724,143.7799,142.6694,143.6227,19974.0
2022-04-08 12:30:00,146.17,147.0,145.84,146.15,28072.0,143.6423,144.458,143.318,143.6227,28072.0
2022-04-08 13:00:00,146.12,146.54,146.03,146.32,13746.0,143.5932,144.0059,143.5047,143.7897,13746.0
2022-04-08 13:30:00,146.22,146.61,146.02,146.54,11284.0,143.6915,144.0747,143.4949,144.0059,11284.0
2022-04-08 14:00:00,146.53,146.97,146.44,146.44,16581.0,143.9961,144.4285,143.9077,143.9077,16581.0
2022-04-08 14:30:00,146.41,146.82,146.21,146.71,14145.0,143.8782,144.2811,143.6816,144.173,14145.0
2022-04-08 15:00:00,146.71,146.83,146.27,146.32,14677.0,144.173,144.2909,143.7406,143.7897,14677.0
2022-04-08 15:30:00,146.35,146.44,145.63,146.04,109174.0,143.8192,143.9077,143.1117,143.5146,109174.0
2022-04-11 09:30:00,146.95,149.05,146.49,148.74,36592.0,144.4088,146.4725,143.9568,146.1679,36592.0
2022-04-11 10:00:00,149.08,149.08,148.08,148.66,22298.0,146.502,146.502,145.5193,146.0893,22298.0
2022-04-11 10:30:00,148.37,148.84,148.01,148.36,25053.0,145.8043,146.2662,145.4505,145.7945,25053.0
2022-04-11 11:00:00,148.36,148.53,148.11,148.41,14469.0,145.7945,145.9615,145.5488,145.8436,14469.0
2022-04-11 11:30:00,148.37,148.47,147.91,148.04,12245.0,145.8043,145.9026,145.3522,145.48,12245.0
2022-04-11 12:00:00,147.85,147.98,147.49,147.68,15707.0,145.2933,145.421,144.9395,145.1262,15707.0
2022-04-11 12:30:00,147.69,147.69,146.58,146.74,11944.0,145.136,145.136,144.0452,144.2025,11944.0
2022-04-11 13:00:00,146.7,146.88,146.32,146.47,9381.0,144.1632,144.34,143.7897,143.9371,9381.0
2022-04-11 13:30:00,146.57,147.39,146.57,146.93,13477.0,144.0354,144.8412,144.0354,144.3892,13477.0
2022-04-11 14:00:00,146.86,147.39,146.62,147.26,16335.0,144.3204,144.8412,144.0845,144.7135,16335.0
2022-04-11 14:30:00,147.22,147.88,146.86,147.71,25517.0,144.6742,145.3228,144.3204,145.1557,25517.0
2022-04-11 15:00:00,147.69,148.04,147.61,147.91,58201.0,145.136,145.48,145.0574,145.3522,58201.0
2022-04-11 15:30:00,147.89,148.21,147.46,147.85,155226.0,145.3326,145.647,144.91,145.2933,155226.0
2022-04-12 09:30:00,148.12,149.46,147.08,148.25,18877.0,145.5586,146.8754,144.5366,145.6864,18877.0
2022-04-12 10:00:00,148.28,149.47,148.16,148.99,27255.0,145.7158,146.8853,145.5979,146.4136,27255.0
2022-04-12 10:30:00,149.0,149.73,148.91,149.52,38300.0,146.4234,147.1408,146.3349,146.9344,38300.0
2022-04-12 11:00:00,149.58,151.96,149.58,151.57,73925.0,146.9934,149.3322,146.9934,148.9489,73925.0
2022-04-12 11:30:00,151.49,151.52,150.79,151.29,27258.0,148.8703,148.8998,148.1824,148.6738,27258.0
2022-04-12 12:00:00,151.21,151.29,149.99,150.34,16759.0,148.5952,148.6738,147.3963,147.7402,16759.0
2022-04-12 12:30:00,150.39,150.67,149.93,150.16,19378.0,147.7893,148.0645,147.3373,147.5633,19378.0
2022-04-12 13:00:00,150.15,150.24,149.64,149.86,12061.0,147.5535,147.6419,147.0523,147.2685,12061.0
2022-04-12 13:30:00,149.75,149.99,149.28,149.41,21927.0,147.1604,147.3963,146.6985,146.8263,21927.0
2022-04-12 14:00:00,149.43,150.03,149.2,149.66,26471.0,146.846,147.4356,146.6199,147.072,26471.0
2022-04-12 14:30:00,149.69,149.81,149.05,149.3,31375.0,147.1015,147.2194,146.4725,146.7182,31375.0
2022-04-12 15:00:00,149.3,149.41,148.63,148.74,27786.0,146.7182,146.8263,146.0598,146.1679,27786.0
2022-04-12 15:30:00,148.77,149.63,148.67,149.23,124971.0,146.1974,147.0425,146.0991,146.6494,124971.0
2022-04-13 09:30:00,149.07,151.16,149.05,150.03,17528.0,146.4922,148.546,146.4725,147.4356,17528.0
2022-04-13 10:00:00,150.17,150.25,148.97,149.0,14178.0,147.5732,147.6518,146.3939,146.4234,14178.0
2022-04-13 10:30:00,149.04,149.1,148.21,148.71,12819.0,146.4627,146.5217,145.647,146.1384,12819.0
2022-04-13 11:00:00,148.62,149.77,148.48,149.77,9342.0,146.05,147.1801,145.9124,147.1801,9342.0
2022-04-13 11:30:00,149.81,149.81,148.54,148.81,12442.0,147.2194,147.2194,145.9713,146.2367,12442.0
2022-04-13 12:00:00,148.93,149.09,148.53,148.64,9832.0,146.3546,146.5118,145.9615,146.0696,9832.0
2022-04-13 12:30:00,148.67,149.48,148.55,149.22,21442.0,146.0991,146.8951,145.9812,146.6396,21442.0
2022-04-13 13:00:00,149.19,149.53,149.02,149.03,10336.0,146.6101,146.9442,146.443,146.4529,10336.0
2022-04-13 13:30:00,149.02,149.03,148.37,148.87,9872.0,146.443,146.4529,145.8043,146.2956,9872.0
2022-04-13 14:00:00,148.9,149.04,148.73,148.92,6750.0,146.3251,146.4627,146.1581,146.3448,6750.0
2022-04-13 14:30:00,148.88,149.33,148.81,149.05,9788.0,146.3055,146.7477,146.2367,146.4725,9788.0
2022-04-13 15:00:00,149.05,149.23,148.37,148.45,20323.0,146.4725,146.6494,145.8043,145.8829,20323.0
2022-04-13 15:30:00,148.47,149.04,148.38,148.96,64753.0,145.9026,146.4627,145.8141,146.3841,64753.0
2022-04-14 09:30:00,149.38,151.84,149.38,150.97,28181.0,146.7968,149.2143,146.7968,148.3593,28181.0
2022-04-14 10:00:00,150.89,151.33,150.73,150.73,13372.0,148.2807,148.7131,148.1235,148.1235,13372.0
2022-04-14 10:30:00,150.75,151.46,150.63,150.92,9093.0,148.1431,148.8408,148.0252,148.3102,9093.0
2022-04-14 11:00:00,150.76,151.47,150.71,150.84,9823.0,148.153,148.8507,148.1038,148.2316,9823.0
2022-04-14 11:30:00,150.76,151.3,150.66,151.1,16931.0,148.153,148.6836,148.0547,148.4871,16931.0
2022-04-14 12:00:00,151.03,151.2,150.85,151.13,3668.0,148.4183,148.5853,148.2414,148.5166,3668.0
2022-04-14 12:30:00,151.24,151.24,150.84,151.02,5221.0,148.6247,148.6247,148.2316,148.4085,5221.0
2022-04-14 13:00:00,150.97,151.13,150.83,151.13,2292.0,148.3593,148.5166,148.2217,148.5166,2292.0
2022-04-14 13:30:00,151.1,152.35,151.06,152.35,11446.0,148.4871,149.7155,148.4478,149.7155,11446.0
2022-04-14 14:00:00,152.29,152.36,151.6,151.7,12088.0,149.6565,149.7253,148.9784,149.0767,12088.0
2022-04-14 14:30:00,151.81,152.0,151.6,151.6,5673.0,149.1848,149.3715,148.9784,148.9784,5673.0
2022-04-14 15:00:00,151.41,151.53,151.19,151.52,8329.0,148.7917,148.9096,148.5755,148.8998,8329.0
2022-04-14 15:30:00,151.47,151.47,150.81,151.16,54716.0,148.8507,148.8507,148.2021,148.546,54716.0
2022-04-18 09:30:00,150.0,152.13,150.0,151.37,16987.0,147.4061,149.4993,147.4061,148.7524,16987.0
2022-04-18 10:00:00,151.36,151.99,150.79,151.05,16652.0,148.7426,149.3617,148.1824,148.4379,16652.0
2022-04-18 10:30:00,151.04,152.45,150.89,151.67,27054.0,148.4281,149.8137,148.2807,149.0472,27054.0
2022-04-18 11:00:00,151.61,151.9,151.38,151.59,4942.0,148.9883,149.2732,148.7622,148.9686,4942.0
2022-04-18 11:30:00,151.57,151.65,150.87,150.87,6610.0,148.9489,149.0276,148.261,148.261,6610.0
2022-04-18 12:00:00,150.82,150.98,150.59,150.8,5836.0,148.2119,148.3691,147.9859,148.1923,5836.0
2022-04-18 12:30:00,150.82,150.82,150.47,150.64,3867.0,148.2119,148.2119,147.868,148.035,3867.0
2022-04-18 13:00:00,150.7,150.89,150.55,150.88,5686.0,148.094,148.2807,147.9466,148.2709,5686.0
2022-04-18 13:30:00,150.91,151.68,150.78,151.58,18569.0,148.3004,149.057,148.1726,148.9588,18569.0
2022-04-18 14:00:00,151.58,151.58,150.46,150.8,15450.0,148.9588,148.9588,147.8581,148.1923,15450.0
2022-04-18 14:30:00,150.9,151.55,150.9,151.24,13025.0,148.2905,148.9293,148.2905,148.6247,13025.0
2022-04-18 15:00:00,151.15,151.47,151.02,151.09,12830.0,148.5362,148.8507,148.4085,148.4772,12830.0
2022-04-18 15:30:00,151.05,151.42,150.51,151.42,84592.0,148.4379,148.8015,147.9073,148.8015,84592.0
2022-04-19 09:30:00,152.0,153.52,151.93,152.67,41041.0,149.3715,150.8652,149.3027,150.0299,41041.0
2022-04-19 10:00:00,152.66,152.91,152.02,152.81,13079.0,150.0201,150.2658,149.3912,150.1675,13079.0
2022-04-19 10:30:00,152.81,152.93,152.06,152.47,29640.0,150.1675,150.2854,149.4305,149.8334,29640.0
2022-04-19 11:00:00,152.36,152.93,152.15,152.89,13878.0,149.7253,150.2854,149.5189,150.2461,13878.0
2022-04-19 11:30:00,152.81,152.83,152.2,152.2,19506.0,150.1675,150.1872,149.5681,149.5681,19506.0
2022-04-19 12:00:00,152.31,152.76,152.16,152.21,18077.0,149.6761,150.1184,149.5287,149.5779,18077.0
2022-04-19 12:30:00,152.26,152.26,151.58,151.58,11398.0,149.627,149.627,148.9588,148.9588,11398.0
2022-04-19 13:00:00,151.5,151.55,151.32,151.46,6939.0,148.8802,148.9293,148.7033,148.8408,6939.0
2022-04-19 13:30:00,151.5,151.89,151.43,151.58,14628.0,148.8802,149.2634,148.8114,148.9588,14628.0
2022-04-19 14:00:00,151.61,151.73,151.18,151.34,10169.0,148.9883,149.1062,148.5657,148.7229,10169.0
2022-04-19 14:30:00,151.34,151.86,151.32,151.5,17600.0,148.7229,149.2339,148.7033,148.8802,17600.0
2022-04-19 15:00:00,151.45,151.81,151.35,151.5,12807.0,148.831,149.1848,148.7327,148.8802,12807.0
2022-04-19 15:30:00,151.47,151.71,151.19,151.44,96049.0,148.8507,149.0865,148.5755,148.8212,96049.0
2022-04-20 09:30:00,152.0,153.47,152.0,153.2,70294.0,149.3715,150.8161,149.3715,150.5508,70294.0
2022-04-20 10:00:00,153.17,154.64,152.82,154.17,188935.0,150.5213,151.9659,150.1773,151.504,188935.0
2022-04-20 10:30:00,154.4,156.42,154.4,156.34,147618.0,151.73,153.7151,151.73,153.6365,147618.0
2022-04-20 11:00:00,156.3,156.93,155.77,156.54,49089.0,153.5972,154.2163,153.0763,153.833,49089.0
2022-04-20 11:30:00,156.55,156.79,155.28,156.59,54248.0,153.8428,154.0787,152.5948,153.8821,54248.0
2022-04-20 12:00:00,156.53,157.3,156.1,156.27,44623.0,153.8232,154.5799,153.4006,153.5677,44623.0
2022-04-20 12:30:00,156.15,156.62,155.89,156.41,35008.0,153.4497,153.9116,153.1942,153.7052,35008.0
2022-04-20 13:00:00,156.44,156.53,155.91,156.35,20214.0,153.7347,153.8232,153.2139,153.6463,20214.0
2022-04-20 13:30:00,156.31,156.86,156.31,156.84,13934.0,153.607,154.1475,153.607,154.1278,13934.0
2022-04-20 14:00:00,156.88,157.0,155.91,156.01,20833.0,154.1671,154.285,153.2139,153.3122,20833.0
2022-04-20 14:30:00,156.03,156.1,155.09,155.09,25773.0,153.3318,153.4006,152.4081,152.4081,25773.0
2022-04-20 15:00:00,155.18,156.19,155.13,156.15,37902.0,152.4965,153.4891,152.4474,153.4497,37902.0
2022-04-20 15:30:00,156.15,156.27,155.44,155.55,88376.0,153.4497,153.5677,152.752,152.8601,88376.0
2022-04-21 09:30:00,155.75,156.98,153.18,155.65,51747.0,153.0567,154.2654,150.5311,152.9584,51747.0
2022-04-21 10:00:00,155.57,156.22,154.25,156.1,13940.0,152.8798,153.5185,151.5826,153.4006,13940.0
2022-04-21 10:30:00,155.84,156.49,155.45,155.85,29169.0,153.1451,153.7839,152.7618,153.1549,29169.0
2022-04-21 11:00:00,156.02,157.11,155.99,156.85,26870.0,153.322,154.3931,153.2925,154.1376,26870.0
2022-04-21 11:30:00,156.85,158.07,156.71,157.85,21271.0,154.1376,155.3365,154.0001,155.1203,21271.0
2022-04-21 12:00:00,157.92,157.92,157.17,157.33,20298.0,155.1891,155.1891,154.4521,154.6093,20298.0
2022-04-21 12:30:00,157.36,158.28,157.34,157.68,19674.0,154.6388,155.5429,154.6192,154.9533,19674.0
2022-04-21 13:00:00,157.71,157.8,156.78,157.12,48311.0,154.9828,155.0712,154.0688,154.403,48311.0
2022-04-21 13:30:00,157.12,157.34,156.55,156.84,15427.0,154.403,154.6192,153.8428,154.1278,15427.0
2022-04-21 14:00:00,156.76,156.81,156.22,156.33,15078.0,154.0492,154.0983,153.5185,153.6266,15078.0
2022-04-21 14:30:00,156.4,156.85,155.45,155.58,22046.0,153.6954,154.1376,152.7618,152.8896,22046.0
2022-04-21 15:00:00,155.45,155.71,154.74,155.71,28718.0,152.7618,153.0174,152.0641,153.0174,28718.0
2022-04-21 15:30:00,155.62,155.73,154.42,154.51,96251.0,152.9289,153.037,151.7497,151.8381,96251.0
2022-04-22 09:30:00,145.86,146.2,139.81,140.72,213880.0,143.3377,143.6718,137.3923,138.2866,213880.0
2022-04-22 10:00:00,140.71,141.38,138.51,139.16,84515.0,138.2767,138.9352,136.1148,136.7535,84515.0
2022-04-22 10:30:00,139.03,139.03,137.14,137.37,111498.0,136.6258,136.6258,134.7685,134.9945,111498.0
2022-04-22 11:00:00,137.39,138.0,136.19,136.34,40189.0,135.0142,135.6136,133.8349,133.9823,40189.0
2022-04-22 11:30:00,136.15,136.35,134.7,134.96,38034.0,133.7956,133.9921,132.3707,132.6262,38034.0
2022-04-22 12:00:00,134.95,136.11,134.08,135.65,41714.0,132.6163,133.7563,131.7614,133.3042,41714.0
2022-04-22 12:30:00,135.65,135.73,134.3,134.48,36658.0,133.3042,133.3829,131.9776,132.1545,36658.0
2022-04-22 13:00:00,134.48,136.71,134.21,136.0,55230.0,132.1545,134.3459,131.8891,133.6482,55230.0
2022-04-22 13:30:00,135.99,136.11,135.39,135.44,60750.0,133.6384,133.7563,133.0487,133.0979,60750.0
2022-04-22 14:00:00,135.48,135.58,134.13,134.66,39570.0,133.1372,133.2355,131.8105,132.3314,39570.0
2022-04-22 14:30:00,134.64,134.91,134.29,134.42,27714.0,132.3117,132.577,131.9678,132.0955,27714.0
2022-04-22 15:00:00,134.42,135.37,134.03,134.87,47902.0,132.0955,133.0291,131.7123,132.5377,47902.0
2022-04-22 15:30:00,134.83,135.07,132.59,132.9,185357.0,132.4984,132.7343,130.2972,130.6018,185357.0
2022-04-25 09:30:00,132.92,137.42,132.02,135.94,73971.0,130.6215,135.0436,129.737,133.5892,73971.0
2022-04-25 10:00:00,135.78,138.08,135.48,138.05,50349.0,133.432,135.6922,133.1372,135.6627,50349.0
2022-04-25 10:30:00,137.93,138.97,137.26,137.26,53259.0,135.5448,136.5668,134.8864,134.8864,53259.0
2022-04-25 11:00:00,137.24,139.7,136.94,139.67,44900.0,134.8667,137.2842,134.5719,137.2547,44900.0
2022-04-25 11:30:00,139.71,139.75,138.66,138.81,57173.0,137.294,137.3333,136.2622,136.4096,57173.0
2022-04-25 12:00:00,138.84,140.25,138.38,140.06,61024.0,136.4391,137.8247,135.987,137.638,61024.0
2022-04-25 12:30:00,139.92,140.15,138.55,138.96,29760.0,137.5004,137.7264,136.1541,136.557,29760.0
2022-04-25 13:00:00,138.95,139.05,137.47,137.94,38368.0,136.5472,136.6454,135.0928,135.5546,38368.0
2022-04-25 13:30:00,138.0,138.54,137.98,138.15,43544.0,135.6136,136.1443,135.594,135.761,43544.0
2022-04-25 14:00:00,138.15,138.5,137.74,138.13,41639.0,135.761,136.105,135.3581,135.7414,41639.0
2022-04-25 14:30:00,138.15,138.93,138.14,138.76,51902.0,135.761,136.5275,135.7512,136.3605,51902.0
2022-04-25 15:00:00,138.7,139.55,138.3,139.31,79316.0,136.3015,137.1368,135.9084,136.901,79316.0
2022-04-25 15:30:00,139.34,139.54,138.03,138.78,231892.0,136.9304,137.127,135.6431,136.3801,231892.0
2022-04-26 09:30:00,121.47,125.92,121.06,123.99,653828.0,119.3695,123.7425,118.9665,121.8459,653828.0
2022-04-26 10:00:00,123.74,125.6,122.75,123.69,210288.0,121.6002,123.428,120.6273,121.5511,210288.0
2022-04-26 10:30:00,123.71,127.46,123.64,125.53,158246.0,121.5707,125.2559,121.5019,123.3592,158246.0
2022-04-26 11:00:00,125.47,127.56,125.3,126.79,153134.0,123.3003,125.3541,123.1332,124.5975,153134.0
2022-04-26 11:30:00,126.78,127.55,125.55,127.17,61668.0,124.5876,125.3443,123.3789,124.9709,61668.0
2022-04-26 12:00:00,127.1,127.11,123.79,125.92,74221.0,124.9021,124.9119,121.6493,123.7425,74221.0
2022-04-26 12:30:00,125.9,126.03,125.02,125.57,25043.0,123.7228,123.8506,122.8581,123.3986,25043.0
2022-04-26 13:00:00,125.48,125.62,123.47,125.01,43672.0,123.3101,123.4477,121.3349,122.8482,43672.0
2022-04-26 13:30:00,125.04,125.94,124.66,125.01,33419.0,122.8777,123.7622,122.5043,122.8482,33419.0
2022-04-26 14:00:00,125.0,126.3,124.54,126.17,53442.0,122.8384,124.1159,122.3864,123.9882,53442.0
2022-04-26 14:30:00,126.16,127.13,125.57,126.81,61748.0,123.9784,124.9316,123.3986,124.6171,61748.0
2022-04-26 15:00:00,126.83,127.04,125.77,126.33,94281.0,124.6368,124.8431,123.5951,124.1454,94281.0
2022-04-26 15:30:00,126.26,126.43,125.17,125.31,267066.0,124.0766,124.2437,123.0055,123.1431,267066.0
2022-04-27 09:30:00,124.27,125.77,122.63,125.07,85013.0,122.121,123.5951,120.5094,122.9072,85013.0
2022-04-27 10:00:00,125.32,125.72,124.98,125.27,29321.0,123.1529,123.546,122.8188,123.1037,29321.0
2022-04-27 10:30:00,125.22,125.22,123.57,124.86,58545.0,123.0546,123.0546,121.4331,122.7008,58545.0
2022-04-27 11:00:00,124.96,125.5,123.72,124.57,27704.0,122.7991,123.3298,121.5805,122.4158,27704.0
2022-04-27 11:30:00,124.63,124.63,123.38,123.45,49088.0,122.4748,122.4748,121.2464,121.3152,49088.0
2022-04-27 12:00:00,123.47,126.06,123.35,126.04,22282.0,121.3349,123.8801,121.2169,123.8604,22282.0
2022-04-27 12:30:00,126.06,126.13,125.12,125.31,17414.0,123.8801,123.9489,122.9563,123.1431,17414.0
2022-04-27 13:00:00,125.3,125.81,124.95,125.73,24340.0,123.1332,123.6344,122.7893,123.5558,24340.0
2022-04-27 13:30:00,125.67,126.88,125.44,126.53,58501.0,123.4968,124.6859,123.2708,124.342,58501.0
2022-04-27 14:00:00,126.53,126.57,124.97,125.09,27144.0,124.342,124.3813,122.8089,122.9269,27144.0
2022-04-27 14:30:00,125.14,125.29,124.19,124.46,49264.0,122.976,123.1234,122.0424,122.3077,49264.0
2022-04-27 15:00:00,124.46,124.52,123.93,124.41,35504.0,122.3077,122.3667,121.7869,122.2586,35504.0
2022-04-27 15:30:00,124.41,124.58,123.27,123.68,155026.0,122.2586,122.4257,121.1383,121.5412,155026.0
2022-04-28 09:30:00,122.88,123.99,121.26,121.76,75242.0,120.7551,121.8459,119.1631,119.6544,75242.0
2022-04-28 10:00:00,121.68,122.08,120.56,120.94,26918.0,119.5758,119.9689,118.4752,118.8486,26918.0
2022-04-28 10:30:00,121.0,121.02,119.69,120.46,44708.0,118.9076,118.9272,117.6202,118.3769,44708.0
2022-04-28 11:00:00,120.5,120.63,120.17,120.56,44829.0,118.4162,118.544,118.0919,118.4752,44829.0
2022-04-28 11:30:00,120.55,121.67,120.36,121.4,25802.0,118.4654,119.566,118.2786,119.3007,25802.0
2022-04-28 12:00:00,121.39,122.15,121.28,121.87,21620.0,119.2908,120.0377,119.1827,119.7625,21620.0
2022-04-28 12:30:00,122.06,123.9,121.98,123.72,26851.0,119.9493,121.7574,119.8706,121.5805,26851.0
2022-04-28 13:00:00,123.74,124.39,123.63,124.28,27161.0,121.6002,122.239,121.4921,122.1309,27161.0
2022-04-28 13:30:00,124.4,124.64,123.85,124.46,21698.0,122.2488,122.4846,121.7083,122.3077,21698.0
2022-04-28 14:00:00,124.41,124.55,123.73,124.1,21904.0,122.2586,122.3962,121.5904,121.954,21904.0
2022-04-28 14:30:00,124.25,124.88,124.03,124.86,28172.0,122.1014,122.7205,121.8852,122.7008,28172.0
2022-04-28 15:00:00,124.95,124.96,124.53,124.9,29601.0,122.7893,122.7991,122.3765,122.7401,29601.0
2022-04-28 15:30:00,124.94,125.0,123.62,124.17,123658.0,122.7794,122.8384,121.4823,122.0228,123658.0
2022-04-29 09:30:00,123.24,124.61,122.54,124.35,21000.0,121.1088,122.4552,120.421,122.1997,21000.0
2022-04-29 10:00:00,123.91,124.95,122.94,123.24,25845.0,121.7673,122.7893,120.814,121.1088,25845.0
2022-04-29 10:30:00,123.28,123.54,122.94,123.22,26545.0,121.1482,121.4037,120.814,121.0892,26545.0
2022-04-29 11:00:00,123.15,123.9,122.88,123.56,24301.0,121.0204,121.7574,120.7551,121.4233,24301.0
2022-04-29 11:30:00,123.54,124.29,123.53,124.15,23661.0,121.4037,122.1407,121.3938,122.0031,23661.0
2022-04-29 12:00:00,124.04,124.06,122.7,122.88,23020.0,121.895,121.9147,120.5782,120.7551,23020.0
2022-04-29 12:30:00,122.88,123.12,122.65,122.75,21887.0,120.7551,120.9909,120.529,120.6273,21887.0
2022-04-29 13:00:00,122.79,123.3,122.32,123.04,18566.0,120.6666,121.1678,120.2048,120.9123,18566.0
2022-04-29 13:30:00,123.02,123.54,122.87,122.87,21634.0,120.8927,121.4037,120.7452,120.7452,21634.0
2022-04-29 14:00:00,122.78,123.33,122.55,122.68,23925.0,120.6568,121.1973,120.4308,120.5585,23925.0
2022-04-29 14:30:00,122.71,123.1,122.54,122.93,26040.0,120.588,120.9713,120.421,120.8042,26040.0
2022-04-29 15:00:00,122.93,122.93,122.14,122.53,29114.0,120.8042,120.8042,120.0279,120.4111,29114.0
2022-04-29 15:30:00,122.57,123.05,122.01,122.51,137184.0,120.4504,120.9221,119.9001,120.3915,137184.0
2022-05-02 09:30:00,122.82,123.46,121.18,121.56,23198.0,120.6961,121.325,119.0845,119.4579,23198.0
2022-05-02 10:00:00,121.56,122.67,120.83,122.39,20790.0,119.4579,120.5487,118.7405,120.2735,20790.0
2022-05-02 10:30:00,122.46,123.36,121.9,122.03,34368.0,120.3423,121.2268,119.792,119.9198,34368.0
2022-05-02 11:00:00,122.0,122.0,120.82,121.11,29821.0,119.8903,119.8903,118.7307,119.0157,29821.0
2022-05-02 11:30:00,121.0,121.9,120.89,121.27,21533.0,118.9076,119.792,118.7995,119.1729,21533.0
2022-05-02 12:00:00,121.26,121.45,120.49,121.1,19982.0,119.1631,119.3498,118.4064,119.0059,19982.0
2022-05-02 12:30:00,121.14,121.34,119.96,120.01,33474.0,119.0452,119.2417,117.8856,117.9347,33474.0
2022-05-02 13:00:00,120.1,120.74,120.02,120.38,37409.0,118.0231,118.6521,117.9445,118.2983,37409.0
2022-05-02 13:30:00,120.45,120.54,119.42,119.84,57756.0,118.3671,118.4555,117.3549,117.7676,57756.0
2022-05-02 14:00:00,119.82,120.42,119.42,120.34,46259.0,117.748,118.3376,117.3549,118.259,46259.0
2022-05-02 14:30:00,120.14,120.51,119.79,120.22,29275.0,118.0625,118.4261,117.7185,118.1411,29275.0
2022-05-02 15:00:00,120.26,121.81,120.21,121.61,26748.0,118.1804,119.7036,118.1312,119.507,26748.0
2022-05-02 15:30:00,121.88,122.28,121.65,122.28,81784.0,119.7724,120.1654,119.5463,120.1654,81784.0
2022-05-03 09:30:00,121.79,122.9,121.64,122.4,21638.0,119.6839,120.7747,119.5365,120.2834,21638.0
2022-05-03 10:00:00,122.58,122.89,121.99,122.64,12198.0,120.4603,120.7649,119.8805,120.5192,12198.0
2022-05-03 10:30:00,122.58,122.66,121.77,122.5,18966.0,120.4603,120.5389,119.6643,120.3816,18966.0
2022-05-03 11:00:00,122.39,125.1,122.38,125.04,31982.0,120.2735,122.9367,120.2637,122.8777,31982.0
2022-05-03 11:30:00,125.05,125.21,124.62,125.01,29144.0,122.8875,123.0448,122.465,122.8482,29144.0
2022-05-03 12:00:00,124.96,125.07,124.56,124.8,18408.0,122.7991,122.9072,122.406,122.6419,18408.0
2022-05-03 12:30:00,124.72,125.08,124.35,124.88,13553.0,122.5633,122.917,122.1997,122.7205,13553.0
2022-05-03 13:00:00,125.0,125.8,124.97,125.68,23558.0,122.8384,123.6246,122.8089,123.5067,23558.0
2022-05-03 13:30:00,125.74,125.97,125.44,125.52,20940.0,123.5656,123.7916,123.2708,123.3494,20940.0
2022-05-03 14:00:00,125.52,125.52,124.64,124.78,27535.0,123.3494,123.3494,122.4846,122.6222,27535.0
2022-05-03 14:30:00,124.86,125.53,124.64,125.53,20327.0,122.7008,123.3592,122.4846,123.3592,20327.0
2022-05-03 15:00:00,125.49,125.55,124.96,125.22,17914.0,123.3199,123.3789,122.7991,123.0546,17914.0
2022-05-03 15:30:00,125.16,125.37,124.81,125.11,97059.0,122.9956,123.202,122.6517,122.9465,97059.0
2022-05-04 09:30:00,125.9,126.87,124.83,126.29,50383.0,123.7228,124.6761,122.6714,124.1061,50383.0
2022-05-04 10:00:00,126.21,126.21,125.3,125.92,24275.0,124.0275,124.0275,123.1332,123.7425,24275.0
2022-05-04 10:30:00,125.98,126.95,125.53,126.75,11867.0,123.8015,124.7547,123.3592,124.5581,11867.0
2022-05-04 11:00:00,126.76,126.82,126.3,126.74,8848.0,124.568,124.6269,124.1159,124.5483,8848.0
2022-05-04 11:30:00,126.73,127.23,126.54,126.94,3224.0,124.5385,125.0298,124.3518,124.7449,3224.0
2022-05-04 12:00:00,126.89,127.01,126.59,126.88,7787.0,124.6957,124.8137,124.4009,124.6859,7787.0
2022-05-04 12:30:00,126.93,127.19,126.5,127.09,8148.0,124.735,124.9905,124.3125,124.8923,8148.0
2022-05-04 13:00:00,127.1,127.15,126.75,126.79,11300.0,124.9021,124.9512,124.5581,124.5975,11300.0
2022-05-04 13:30:00,126.67,127.15,126.54,127.04,10169.0,124.4795,124.9512,124.3518,124.8431,10169.0
2022-05-04 14:00:00,126.87,127.21,126.22,127.11,14358.0,124.6761,125.0102,124.0373,124.9119,14358.0
2022-05-04 14:30:00,127.07,128.51,126.19,128.09,19336.0,124.8726,126.2877,124.0078,125.875,19336.0
2022-05-04 15:00:00,128.23,129.04,127.88,129.04,14725.0,126.0126,126.8085,125.6686,126.8085,14725.0
2022-05-04 15:30:00,128.96,130.18,128.86,129.97,89662.0,126.7299,127.9288,126.6317,127.7225,89662.0
2022-05-05 09:30:00,129.45,130.0,128.14,128.66,25165.0,127.2115,127.7519,125.9241,126.4351,25165.0
2022-05-05 10:00:00,128.7,128.7,126.97,127.48,16558.0,126.4744,126.4744,124.7743,125.2755,16558.0
2022-05-05 10:30:00,127.54,128.0,126.43,127.08,27450.0,125.3345,125.7865,124.2437,124.8824,27450.0
2022-05-05 11:00:00,127.09,127.33,125.77,126.43,26053.0,124.8923,125.1281,123.5951,124.2437,26053.0
2022-05-05 11:30:00,126.41,126.79,125.58,125.62,26631.0,124.224,124.5975,123.4084,123.4477,26631.0
2022-05-05 12:00:00,125.5,126.65,125.18,126.49,30972.0,123.3298,124.4599,123.0153,124.3026,30972.0
2022-05-05 12:30:00,126.37,126.69,125.79,126.57,17025.0,124.1847,124.4992,123.6148,124.3813,17025.0
2022-05-05 13:00:00,126.67,127.35,126.31,127.0,31620.0,124.4795,125.1478,124.1258,124.8038,31620.0
2022-05-05 13:30:00,127.03,127.1,125.63,125.96,20042.0,124.8333,124.9021,123.4575,123.7818,20042.0
2022-05-05 14:00:00,125.84,126.59,125.55,125.84,19888.0,123.6639,124.4009,123.3789,123.6639,19888.0
2022-05-05 14:30:00,125.89,126.24,125.55,126.11,19925.0,123.713,124.057,123.3789,123.9292,19925.0
2022-05-05 15:00:00,126.14,126.24,125.42,125.59,26571.0,123.9587,124.057,123.2511,123.4182,26571.0
2022-05-05 15:30:00,125.53,126.34,125.08,126.33,134461.0,123.3592,124.1552,122.917,124.1454,134461.0
2022-05-06 09:30:00,126.0,126.77,124.8,126.15,31075.0,123.8211,124.5778,122.6419,123.9685,31075.0
2022-05-06 10:00:00,126.34,129.24,125.93,129.13,27539.0,124.1552,127.0051,123.7523,126.897,27539.0
2022-05-06 10:30:00,128.9,129.63,128.44,129.26,22387.0,126.671,127.3883,126.2189,127.0247,22387.0
2022-05-06 11:00:00,129.18,129.74,129.14,129.24,16240.0,126.9461,127.4964,126.9068,127.0051,16240.0
2022-05-06 11:30:00,129.23,129.25,127.89,127.89,16563.0,126.9953,127.0149,125.6784,125.6784,16563.0
2022-05-06 12:00:00,127.86,128.9,127.56,128.32,28521.0,125.649,126.671,125.3541,126.101,28521.0
2022-05-06 12:30:00,128.31,128.79,128.02,128.7,12824.0,126.0912,126.5629,125.8062,126.4744,12824.0
2022-05-06 13:00:00,128.58,128.84,127.97,128.34,13853.0,126.3565,126.612,125.7571,126.1207,13853.0
2022-05-06 13:30:00,128.53,128.79,127.95,128.03,13314.0,126.3074,126.5629,125.7374,125.816,13314.0
2022-05-06 14:00:00,127.97,128.21,127.4,127.52,25798.0,125.7571,125.9929,125.1969,125.3148,25798.0
2022-05-06 14:30:00,127.54,128.35,127.34,128.09,22221.0,125.3345,126.1305,125.1379,125.875,22221.0
2022-05-06 15:00:00,128.08,128.26,127.75,128.21,26405.0,125.8652,126.042,125.5409,125.9929,26405.0
2022-05-06 15:30:00,128.23,128.98,127.7,127.75,187260.0,126.0126,126.7496,125.4917,125.5409,187260.0
2022-05-09 09:30:00,126.98,126.98,125.19,125.88,43191.0,124.7842,124.7842,123.0251,123.7032,43191.0
2022-05-09 10:00:00,125.85,125.85,124.45,124.97,18724.0,123.6737,123.6737,122.2979,122.8089,18724.0
2022-05-09 10:30:00,124.91,125.67,124.91,125.07,26639.0,122.75,123.4968,122.75,122.9072,26639.0
2022-05-09 11:00:00,124.98,125.85,124.69,124.92,25503.0,122.8188,123.6737,122.5338,122.7598,25503.0
2022-05-09 11:30:00,124.7,125.67,124.53,125.35,14433.0,122.5436,123.4968,122.3765,123.1824,14433.0
2022-05-09 12:00:00,125.34,125.77,125.03,125.74,15709.0,123.1725,123.5951,122.8679,123.5656,15709.0
2022-05-09 12:30:00,125.75,125.84,124.57,124.86,32848.0,123.5754,123.6639,122.4158,122.7008,32848.0
2022-05-09 13:00:00,124.85,125.25,124.58,125.21,19036.0,122.691,123.0841,122.4257,123.0448,19036.0
2022-05-09 13:30:00,125.37,125.75,124.75,125.38,17036.0,123.202,123.5754,122.5927,123.2118,17036.0
2022-05-09 14:00:00,125.52,125.82,125.1,125.31,14874.0,123.3494,123.6442,122.9367,123.1431,14874.0
2022-05-09 14:30:00,125.24,126.34,125.22,126.2,20421.0,123.0743,124.1552,123.0546,124.0177,20421.0
2022-05-09 15:00:00,126.28,126.73,125.68,125.85,30515.0,124.0963,124.5385,123.5067,123.6737,30515.0
2022-05-09 15:30:00,125.86,125.86,124.72,125.35,79274.0,123.6835,123.6835,122.5633,123.1824,79274.0
2022-05-10 09:30:00,126.16,126.78,125.69,126.25,20707.0,123.9784,124.5876,123.5165,124.0668,20707.0
2022-05-10 10:00:00,126.11,126.84,125.55,126.48,25726.0,123.9292,124.6466,123.3789,124.2928,25726.0
2022-05-10 10:30:00,126.51,126.62,125.51,126.49,23381.0,124.3223,124.4304,123.3396,124.3026,23381.0
2022-05-10 11:00:00,126.47,126.71,124.88,125.25,22159.0,124.283,124.5188,122.7205,123.0841,22159.0
2022-05-10 11:30:00,125.34,125.49,123.91,124.4,13923.0,123.1725,123.3199,121.7673,122.2488,13923.0
2022-05-10 12:00:00,124.41,124.61,123.78,124.28,13567.0,122.2586,122.4552,121.6395,122.1309,13567.0
2022-05-10 12:30:00,124.3,124.6,123.59,123.89,15773.0,122.1505,122.4453,121.4528,121.7476,15773.0
2022-05-10 13:00:00,123.8,124.58,123.77,124.57,13616.0,121.6592,122.4257,121.6297,122.4158,13616.0
2022-05-10 13:30:00,124.58,125.98,124.58,125.98,14164.0,122.4257,123.8015,122.4257,123.8015,14164.0
2022-05-10 14:00:00,125.98,126.37,125.75,125.95,24069.0,123.8015,124.1847,123.5754,123.772,24069.0
2022-05-10 14:30:00,126.06,126.27,125.56,125.98,17338.0,123.8801,124.0865,123.3887,123.8015,17338.0
2022-05-10 15:00:00,125.99,126.59,125.49,125.76,15136.0,123.8113,124.4009,123.3199,123.5853,15136.0
2022-05-10 15:30:00,125.49,125.66,125.1,125.47,73074.0,123.3199,123.487,122.9367,123.3003,73074.0
2022-05-11 09:30:00,126.02,127.08,125.38,126.23,8326.0,123.8408,124.8824,123.2118,124.0471,8326.0
2022-05-11 10:00:00,126.09,126.63,125.8,126.63,6864.0,123.9096,124.4402,123.6246,124.4402,6864.0
2022-05-11 10:30:00,126.35,127.24,126.07,126.3,14933.0,124.1651,125.0397,123.8899,124.1159,14933.0
2022-05-11 11:00:00,126.13,126.71,125.74,126.48,12574.0,123.9489,124.5188,123.5656,124.2928,12574.0
2022-05-11 11:30:00,126.49,127.12,126.49,126.73,10947.0,124.3026,124.9218,124.3026,124.5385,10947.0
2022-05-11 12:00:00,126.65,127.22,126.39,126.4,15063.0,124.4599,125.02,124.2044,124.2142,15063.0
2022-05-11 12:30:00,125.98,126.23,125.3,125.39,9025.0,123.8015,124.0471,123.1332,123.2217,9025.0
2022-05-11 13:00:00,125.46,125.46,124.02,124.05,19664.0,123.2905,123.2905,121.8754,121.9048,19664.0
2022-05-11 13:30:00,124.04,124.11,122.74,122.74,47700.0,121.895,121.9638,120.6175,120.6175,47700.0
2022-05-11 14:00:00,122.78,124.66,122.65,124.34,49200.0,120.6568,122.5043,120.529,122.1898,49200.0
2022-05-11 14:30:00,124.26,124.92,123.46,123.55,40437.0,122.1112,122.7598,121.325,121.4135,40437.0
2022-05-11 15:00:00,123.5,123.7,123.11,123.39,26452.0,121.3644,121.5609,120.9811,121.2563,26452.0
2022-05-11 15:30:00,123.36,123.44,121.51,121.85,127440.0,121.2268,121.3054,119.4088,119.7429,127440.0
2022-05-12 09:30:00,122.1,124.2,121.59,123.55,33210.0,119.9886,122.0522,119.4874,121.4135,33210.0
2022-05-12 10:00:00,123.38,125.05,122.83,123.08,39857.0,121.2464,122.8875,120.7059,120.9516,39857.0
2022-05-12 10:30:00,123.06,124.17,123.05,124.17,28055.0,120.932,122.0228,120.9221,122.0228,28055.0
2022-05-12 11:00:00,124.13,124.35,123.4,123.65,19183.0,121.9835,122.1997,121.2661,121.5118,19183.0
2022-05-12 11:30:00,123.67,123.75,122.48,122.57,14414.0,121.5314,121.61,120.362,120.4504,14414.0
2022-05-12 12:00:00,122.71,123.03,122.44,122.9,24477.0,120.588,120.9025,120.3227,120.7747,24477.0
2022-05-12 12:30:00,122.91,123.62,122.89,122.98,14012.0,120.7846,121.4823,120.7649,120.8533,14012.0
2022-05-12 13:00:00,122.99,123.33,122.8,123.11,15116.0,120.8632,121.1973,120.6765,120.9811,15116.0
2022-05-12 13:30:00,123.05,123.33,122.14,122.35,26247.0,120.9221,121.1973,120.0279,120.2342,26247.0
2022-05-12 14:00:00,122.5,122.77,121.99,122.31,15546.0,120.3816,120.647,119.8805,120.1949,15546.0
2022-05-12 14:30:00,122.31,122.54,121.75,121.97,20705.0,120.1949,120.421,119.6446,119.8608,20705.0
2022-05-12 15:00:00,122.04,123.03,121.77,122.16,23929.0,119.9296,120.9025,119.6643,120.0475,23929.0
2022-05-12 15:30:00,122.26,123.61,122.26,123.43,104281.0,120.1458,121.4724,120.1458,121.2956,104281.0
2022-05-13 09:30:00,123.8,124.67,123.23,123.42,25460.0,121.6592,122.5141,121.099,121.2857,25460.0
2022-05-13 10:00:00,123.61,123.61,122.3,122.7,31753.0,121.4724,121.4724,120.1851,120.5782,31753.0
2022-05-13 10:30:00,122.73,124.05,122.62,124.02,22198.0,120.6077,121.9048,120.4996,121.8754,22198.0
2022-05-13 11:00:00,124.22,124.67,124.04,124.3,15716.0,122.0719,122.5141,121.895,122.1505,15716.0
2022-05-13 11:30:00,124.33,124.6,123.6,124.32,20656.0,122.18,122.4453,121.4626,122.1702,20656.0
2022-05-13 12:00:00,124.33,124.92,124.09,124.82,13684.0,122.18,122.7598,121.9441,122.6615,13684.0
2022-05-13 12:30:00,124.93,125.08,124.28,124.56,18057.0,122.7696,122.917,122.1309,122.406,18057.0
2022-05-13 13:00:00,124.61,124.98,124.53,124.76,13783.0,122.4552,122.8188,122.3765,122.6026,13783.0
2022-05-13 13:30:00,124.79,124.99,124.14,124.14,21906.0,122.632,122.8286,121.9933,121.9933,21906.0
2022-05-13 14:00:00,124.07,124.36,123.64,123.87,19793.0,121.9245,122.2095,121.5019,121.728,19793.0
2022-05-13 14:30:00,124.04,124.34,123.79,123.86,20113.0,121.895,122.1898,121.6493,121.7181,20113.0
2022-05-13 15:00:00,123.97,124.66,123.91,124.65,18134.0,121.8262,122.5043,121.7673,122.4945,18134.0
2022-05-13 15:30:00,124.63,124.72,124.16,124.65,116354.0,122.4748,122.5633,122.0129,122.4945,116354.0
2022-05-16 09:30:00,124.73,124.77,122.73,123.68,15172.0,122.5731,122.6124,120.6077,121.5412,15172.0
2022-05-16 10:00:00,123.65,123.98,123.05,123.65,22943.0,121.5118,121.8361,120.9221,121.5118,22943.0
2022-05-16 10:30:00,123.45,123.76,122.94,123.42,25478.0,121.3152,121.6199,120.814,121.2857,25478.0
2022-05-16 11:00:00,123.38,123.78,123.36,123.77,15458.0,121.2464,121.6395,121.2268,121.6297,15458.0
2022-05-16 11:30:00,123.75,124.7,123.52,124.48,19346.0,121.61,122.5436,121.384,122.3274,19346.0
2022-05-16 12:00:00,124.46,124.55,123.88,123.88,10245.0,122.3077,122.3962,121.7378,121.7378,10245.0
2022-05-16 12:30:00,123.78,124.15,123.53,124.1,10835.0,121.6395,122.0031,121.3938,121.954,10835.0
2022-05-16 13:00:00,124.1,124.64,123.66,124.63,21378.0,121.954,122.4846,121.5216,122.4748,21378.0
2022-05-16 13:30:00,124.74,125.02,124.3,124.39,12449.0,122.5829,122.8581,122.1505,122.239,12449.0
2022-05-16 14:00:00,124.3,124.63,124.09,124.35,19783.0,122.1505,122.4748,121.9441,122.1997,19783.0
2022-05-16 14:30:00,124.42,124.8,124.23,124.77,34110.0,122.2684,122.6419,122.0817,122.6124,34110.0
2022-05-16 15:00:00,124.99,125.05,124.66,124.74,15535.0,122.8286,122.8875,122.5043,122.5829,15535.0
2022-05-16 15:30:00,124.73,124.78,123.83,124.24,68085.0,122.5731,122.6222,121.6886,122.0916,68085.0
2022-05-17 09:30:00,125.82,126.31,124.94,125.13,12587.0,123.6442,124.1258,122.7794,122.9662,12587.0
2022-05-17 10:00:00,125.07,126.31,124.63,125.76,7584.0,122.9072,124.1258,122.4748,123.5853,7584.0
2022-05-17 10:30:00,125.56,126.76,125.53,126.55,13679.0,123.3887,124.568,123.3592,124.3616,13679.0
2022-05-17 11:00:00,126.55,127.0,126.34,126.92,10770.0,124.3616,124.8038,124.1552,124.7252,10770.0
2022-05-17 11:30:00,126.89,126.89,126.46,126.68,13014.0,124.6957,124.6957,124.2732,124.4894,13014.0
2022-05-17 12:00:00,126.7,127.16,126.57,127.08,7217.0,124.509,124.9611,124.3813,124.8824,7217.0
2022-05-17 12:30:00,127.05,127.4,126.89,127.19,3543.0,124.853,125.1969,124.6957,124.9905,3543.0
2022-05-17 13:00:00,127.19,127.36,126.55,126.71,9803.0,124.9905,125.1576,124.3616,124.5188,9803.0
2022-05-17 13:30:00,126.84,127.04,126.8,126.99,8401.0,124.6466,124.8431,124.6073,124.794,8401.0
2022-05-17 14:00:00,126.97,127.17,126.18,127.01,12416.0,124.7743,124.9709,123.998,124.8137,12416.0
2022-05-17 14:30:00,127.04,127.3,126.46,126.89,8500.0,124.8431,125.0986,124.2732,124.6957,8500.0
2022-05-17 15:00:00,127.0,127.28,126.92,127.23,15852.0,124.8038,125.079,124.7252,125.0298,15852.0
2022-05-17 15:30:00,127.24,127.49,126.92,127.48,71572.0,125.0397,125.2854,124.7252,125.2755,71572.0
2022-05-18 09:30:00,125.51,125.6,122.02,122.4,30589.0,123.3396,123.428,119.9099,120.2834,30589.0
2022-05-18 10:00:00,122.59,122.84,121.02,121.48,35040.0,120.4701,120.7158,118.9272,119.3793,35040.0
2022-05-18 10:30:00,121.55,122.34,120.65,120.91,67053.0,119.4481,120.2244,118.5636,118.8191,67053.0
2022-05-18 11:00:00,120.9,121.59,120.38,120.6,28031.0,118.8093,119.4874,118.2983,118.5145,28031.0
2022-05-18 11:30:00,120.41,121.07,120.41,120.55,20217.0,118.3278,118.9764,118.3278,118.4654,20217.0
2022-05-18 12:00:00,120.29,120.93,120.06,120.84,38065.0,118.2099,118.8388,117.9838,118.7503,38065.0
2022-05-18 12:30:00,120.84,121.01,120.65,120.96,12470.0,118.7503,118.9174,118.5636,118.8683,12470.0
2022-05-18 13:00:00,120.95,121.01,120.31,120.51,26835.0,118.8584,118.9174,118.2295,118.4261,26835.0
2022-05-18 13:30:00,120.41,120.92,120.06,120.13,21901.0,118.3278,118.829,117.9838,118.0526,21901.0
2022-05-18 14:00:00,120.16,120.46,120.06,120.46,18056.0,118.0821,118.3769,117.9838,118.3769,18056.0
2022-05-18 14:30:00,120.41,120.42,120.06,120.14,34090.0,118.3278,118.3376,117.9838,118.0625,34090.0
2022-05-18 15:00:00,120.14,120.2,119.06,119.12,39942.0,118.0625,118.1214,117.0011,117.0601,39942.0
2022-05-18 15:30:00,119.14,119.67,118.84,119.27,157359.0,117.0797,117.6006,116.7849,117.2075,157359.0
2022-05-19 09:30:00,117.75,119.4,116.72,117.39,66696.0,115.7138,117.3353,114.7016,115.36,66696.0
2022-05-19 10:00:00,117.49,118.53,117.27,117.76,29201.0,115.4583,116.4803,115.2421,115.7236,29201.0
2022-05-19 10:30:00,117.76,118.27,117.37,117.72,30395.0,115.7236,116.2248,115.3404,115.6843,30395.0
2022-05-19 11:00:00,117.94,118.46,117.84,118.08,28446.0,115.9005,116.4115,115.8022,116.0381,28446.0
2022-05-19 11:30:00,118.13,119.55,118.06,118.66,19057.0,116.0872,117.4827,116.0184,116.608,19057.0
2022-05-19 12:00:00,118.66,118.88,118.39,118.45,11529.0,116.608,116.8242,116.3427,116.4017,11529.0
2022-05-19 12:30:00,118.47,118.52,117.71,117.84,11054.0,116.4213,116.4705,115.6745,115.8022,11054.0
2022-05-19 13:00:00,117.92,118.64,117.44,118.38,20312.0,115.8808,116.5884,115.4091,116.3329,20312.0
2022-05-19 13:30:00,118.46,120.01,118.46,119.79,33863.0,116.4115,117.9347,116.4115,117.7185,33863.0
2022-05-19 14:00:00,119.86,119.91,119.49,119.56,23965.0,117.7873,117.8364,117.4237,117.4925,23965.0
2022-05-19 14:30:00,119.44,120.02,118.65,119.96,30393.0,117.3746,117.9445,116.5982,117.8856,30393.0
2022-05-19 15:00:00,119.93,120.55,119.08,119.13,30065.0,117.8561,118.4654,117.0208,117.0699,30065.0
2022-05-19 15:30:00,119.03,119.19,118.59,118.9,82479.0,116.9716,117.1289,116.5393,116.8439,82479.0
2022-05-20 09:30:00,119.66,120.68,119.66,120.07,25675.0,117.5908,118.5931,117.5908,117.9937,25675.0
2022-05-20 10:00:00,120.31,120.81,119.21,119.22,11136.0,118.2295,118.7209,117.1485,117.1584,11136.0
2022-05-20 10:30:00,119.21,119.6,118.51,118.53,17151.0,117.1485,117.5318,116.4606,116.4803,17151.0
2022-05-20 11:00:00,118.54,118.67,118.21,118.44,12168.0,116.4901,116.6179,116.1658,116.3919,12168.0
2022-05-20 11:30:00,118.48,118.75,118.11,118.23,14906.0,116.4312,116.6965,116.0676,116.1855,14906.0
2022-05-20 12:00:00,118.17,118.35,117.6,117.95,14501.0,116.1265,116.3034,115.5664,115.9103,14501.0
2022-05-20 12:30:00,118.08,118.21,117.65,117.88,11375.0,116.0381,116.1658,115.6155,115.8415,11375.0
2022-05-20 13:00:00,117.87,117.97,117.08,117.21,16860.0,115.8317,115.93,115.0554,115.1831,16860.0
2022-05-20 13:30:00,117.14,118.36,117.14,118.27,11450.0,115.1143,116.3132,115.1143,116.2248,11450.0
2022-05-20 14:00:00,118.31,118.63,118.08,118.63,17023.0,116.2641,116.5786,116.0381,116.5786,17023.0
2022-05-20 14:30:00,118.58,119.69,118.34,119.54,23768.0,116.5294,117.6202,116.2936,117.4728,23768.0
2022-05-20 15:00:00,119.59,119.71,119.11,119.7,28141.0,117.522,117.6399,117.0503,117.6301,28141.0
2022-05-20 15:30:00,119.75,121.05,119.55,120.92,83597.0,117.6792,118.9567,117.4827,118.829,83597.0
2022-05-23 09:30:00,122.68,122.68,119.29,119.3,15688.0,120.5585,120.5585,117.2272,117.237,15688.0
2022-05-23 10:00:00,119.17,119.84,118.22,119.84,16385.0,117.1092,117.7676,116.1757,117.7676,16385.0
2022-05-23 10:30:00,119.89,119.89,119.0,119.32,36358.0,117.8168,117.8168,116.9422,117.2566,36358.0
2022-05-23 11:00:00,119.42,121.28,119.29,121.28,18535.0,117.3549,119.1827,117.2272,119.1827,18535.0
2022-05-23 11:30:00,121.14,121.48,121.12,121.43,15942.0,119.0452,119.3793,119.0255,119.3301,15942.0
2022-05-23 12:00:00,121.48,121.79,121.09,121.37,10131.0,119.3793,119.6839,118.996,119.2712,10131.0
2022-05-23 12:30:00,121.51,121.92,121.33,121.92,8068.0,119.4088,119.8117,119.2319,119.8117,8068.0
2022-05-23 13:00:00,121.95,122.13,121.48,121.7,10063.0,119.8412,120.018,119.3793,119.5955,10063.0
2022-05-23 13:30:00,121.69,122.65,121.69,122.52,11678.0,119.5857,120.529,119.5857,120.4013,11678.0
2022-05-23 14:00:00,122.56,122.58,122.1,122.35,10542.0,120.4406,120.4603,119.9886,120.2342,10542.0
2022-05-23 14:30:00,122.29,122.53,122.12,122.23,11348.0,120.1753,120.4111,120.0082,120.1163,11348.0
2022-05-23 15:00:00,122.29,122.44,122.1,122.18,17159.0,120.1753,120.3227,119.9886,120.0672,17159.0
2022-05-23 15:30:00,122.22,122.46,121.34,121.71,79516.0,120.1065,120.3423,119.2417,119.6053,79516.0
2022-05-24 09:30:00,121.73,121.73,120.02,120.5,12399.0,119.625,119.625,117.9445,118.4162,12399.0
2022-05-24 10:00:00,120.89,121.07,118.41,118.67,11700.0,118.7995,118.9764,116.3624,116.6179,11700.0
2022-05-24 10:30:00,118.67,119.33,118.29,119.05,14244.0,116.6179,117.2665,116.2444,116.9913,14244.0
2022-05-24 11:00:00,119.1,119.36,118.28,118.84,17216.0,117.0404,117.2959,116.2346,116.7849,17216.0
2022-05-24 11:30:00,118.81,119.7,118.64,119.7,10045.0,116.7555,117.6301,116.5884,117.6301,10045.0
2022-05-24 12:00:00,119.54,119.86,119.41,119.59,10385.0,117.4728,117.7873,117.3451,117.522,10385.0
2022-05-24 12:30:00,119.64,119.88,119.38,119.82,13927.0,117.5711,117.807,117.3156,117.748,13927.0
2022-05-24 13:00:00,119.57,120.03,119.42,119.91,8547.0,117.5023,117.9544,117.3549,117.8364,8547.0
2022-05-24 13:30:00,119.88,120.33,119.79,120.2,9048.0,117.807,118.2492,117.7185,118.1214,9048.0
2022-05-24 14:00:00,120.27,120.91,120.07,120.85,16839.0,118.1902,118.8191,117.9937,118.7602,16839.0
2022-05-24 14:30:00,120.91,121.04,120.12,120.4,12969.0,118.8191,118.9469,118.0428,118.318,12969.0
2022-05-24 15:00:00,120.4,120.85,120.31,120.85,15466.0,118.318,118.7602,118.2295,118.7602,15466.0
2022-05-24 15:30:00,120.93,121.48,120.79,121.4,61272.0,118.8388,119.3793,118.7012,119.3007,61272.0
2022-05-25 09:30:00,121.33,122.42,120.57,122.27,38218.0,119.2319,120.303,118.485,120.1556,38218.0
2022-05-25 10:00:00,122.33,124.03,122.17,123.82,34722.0,120.2146,121.8852,120.0574,121.6788,34722.0
2022-05-25 10:30:00,123.84,124.34,123.67,123.95,15396.0,121.6985,122.1898,121.5314,121.8066,15396.0
2022-05-25 11:00:00,123.87,123.95,123.05,123.49,14008.0,121.728,121.8066,120.9221,121.3545,14008.0
2022-05-25 11:30:00,123.36,123.49,122.87,123.45,14457.0,121.2268,121.3545,120.7452,121.3152,14457.0
2022-05-25 12:00:00,123.47,123.67,122.66,122.67,10735.0,121.3349,121.5314,120.5389,120.5487,10735.0
2022-05-25 12:30:00,122.81,122.89,122.32,122.44,7946.0,120.6863,120.7649,120.2048,120.3227,7946.0
2022-05-25 13:00:00,122.36,122.81,122.29,122.69,12754.0,120.2441,120.6863,120.1753,120.5684,12754.0
2022-05-25 13:30:00,122.66,122.66,121.89,122.31,11251.0,120.5389,120.5389,119.7822,120.1949,11251.0
2022-05-25 14:00:00,122.22,122.62,121.33,122.32,28953.0,120.1065,120.4996,119.2319,120.2048,28953.0
2022-05-25 14:30:00,122.46,122.81,121.89,122.45,37933.0,120.3423,120.6863,119.7822,120.3325,37933.0
2022-05-25 15:00:00,122.5,122.98,122.35,122.45,34278.0,120.3816,120.8533,120.2342,120.3325,34278.0
2022-05-25 15:30:00,122.47,122.55,121.98,122.15,109023.0,120.3522,120.4308,119.8706,120.0377,109023.0
2022-05-26 09:30:00,122.97,124.03,122.74,122.86,22758.0,120.8435,121.8852,120.6175,120.7354,22758.0
2022-05-26 10:00:00,122.8,124.06,122.8,124.02,24359.0,120.6765,121.9147,120.6765,121.8754,24359.0
2022-05-26 10:30:00,123.68,123.81,122.75,122.94,47003.0,121.5412,121.669,120.6273,120.814,47003.0
2022-05-26 11:00:00,122.77,123.0,122.5,122.84,13283.0,120.647,120.873,120.3816,120.7158,13283.0
2022-05-26 11:30:00,122.88,123.09,122.34,123.06,10943.0,120.7551,120.9614,120.2244,120.932,10943.0
2022-05-26 12:00:00,123.01,123.12,122.6,123.0,21744.0,120.8828,120.9909,120.4799,120.873,21744.0
2022-05-26 12:30:00,123.04,123.08,122.57,122.85,16635.0,120.9123,120.9516,120.4504,120.7256,16635.0
2022-05-26 13:00:00,122.83,123.58,122.82,123.42,16710.0,120.7059,121.443,120.6961,121.2857,16710.0
2022-05-26 13:30:00,123.49,123.93,123.36,123.73,16038.0,121.3545,121.7869,121.2268,121.5904,16038.0
2022-05-26 14:00:00,123.67,123.84,123.25,123.25,32118.0,121.5314,121.6985,121.1187,121.1187,32118.0
2022-05-26 14:30:00,123.27,123.32,122.7,122.7,38497.0,121.1383,121.1875,120.5782,120.5782,38497.0
2022-05-26 15:00:00,122.65,122.89,122.5,122.84,24397.0,120.529,120.7649,120.3816,120.7158,24397.0
2022-05-26 15:30:00,122.84,123.58,122.71,123.27,194207.0,120.7158,121.443,120.588,121.1383,194207.0
2022-05-27 09:30:00,123.98,124.64,123.3,124.01,18821.0,121.8361,122.4846,121.1678,121.8655,18821.0
2022-05-27 10:00:00,124.17,124.17,123.52,123.59,12228.0,122.0228,122.0228,121.384,121.4528,12228.0
2022-05-27 10:30:00,123.51,123.91,123.5,123.57,10319.0,121.3742,121.7673,121.3644,121.4331,10319.0
2022-05-27 11:00:00,123.51,124.41,123.43,124.39,17886.0,121.3742,122.2586,121.2956,122.239,17886.0
2022-05-27 11:30:00,124.48,124.48,124.06,124.26,9092.0,122.3274,122.3274,121.9147,122.1112,9092.0
2022-05-27 12:00:00,124.15,124.41,123.98,124.32,8814.0,122.0031,122.2586,121.8361,122.1702,8814.0
2022-05-27 12:30:00,124.39,124.46,124.14,124.32,10659.0,122.239,122.3077,121.9933,122.1702,10659.0
2022-05-27 13:00:00,124.32,124.53,124.18,124.4,10715.0,122.1702,122.3765,122.0326,122.2488,10715.0
2022-05-27 13:30:00,124.48,124.51,123.86,123.96,8353.0,122.3274,122.3569,121.7181,121.8164,8353.0
2022-05-27 14:00:00,123.89,124.18,123.84,123.89,9835.0,121.7476,122.0326,121.6985,121.7476,9835.0
2022-05-27 14:30:00,123.83,123.95,123.66,123.81,10058.0,121.6886,121.8066,121.5216,121.669,10058.0
2022-05-27 15:00:00,123.81,124.19,123.81,124.19,13321.0,121.669,122.0424,121.669,122.0424,13321.0
2022-05-27 15:30:00,124.21,125.01,124.17,124.91,98844.0,122.0621,122.8482,122.0228,122.75,98844.0
2022-05-31 09:30:00,124.5,124.5,123.02,123.52,23272.0,122.5434,122.5434,121.0867,121.5788,23272.0
2022-05-31 10:00:00,123.44,125.27,123.44,124.65,18905.0,121.5001,123.3013,121.5001,122.6911,18905.0
2022-05-31 10:30:00,124.43,124.81,124.23,124.59,13018.0,122.4745,122.8486,122.2777,122.632,13018.0
2022-05-31 11:00:00,124.55,124.55,123.89,124.09,14323.0,122.5926,122.5926,121.943,122.1399,14323.0
2022-05-31 11:30:00,124.05,124.93,124.05,124.8,15697.0,122.1005,122.9667,122.1005,122.8387,15697.0
2022-05-31 12:00:00,124.96,125.16,124.72,125.02,10168.0,122.9962,123.1931,122.76,123.0553,10168.0
2022-05-31 12:30:00,125.01,125.38,124.94,125.18,5704.0,123.0454,123.4096,122.9765,123.2127,5704.0
2022-05-31 13:00:00,125.22,125.26,124.79,124.99,9036.0,123.2521,123.2915,122.8289,123.0257,9036.0
2022-05-31 13:30:00,124.97,125.39,124.97,125.37,8606.0,123.006,123.4194,123.006,123.3998,8606.0
2022-05-31 14:00:00,125.28,125.4,124.79,124.93,21583.0,123.3112,123.4293,122.8289,122.9667,21583.0
2022-05-31 14:30:00,125.0,125.06,124.28,124.39,17592.0,123.0356,123.0946,122.3269,122.4352,17592.0
2022-05-31 15:00:00,124.34,124.45,124.06,124.41,16805.0,122.3859,122.4942,122.1103,122.4548,16805.0
2022-05-31 15:30:00,124.45,124.88,124.1,124.58,100992.0,122.4942,122.9175,122.1497,122.6222,100992.0
2022-06-01 09:30:00,125.64,125.64,121.46,121.63,16396.0,123.6655,123.6655,119.5512,119.7185,16396.0
2022-06-01 10:00:00,121.6,121.6,120.44,121.24,35625.0,119.689,119.689,118.5472,119.3347,35625.0
2022-06-01 10:30:00,121.24,121.31,120.3,120.62,37668.0,119.3347,119.4036,118.4094,118.7244,37668.0
2022-06-01 11:00:00,120.54,120.85,120.3,120.84,27289.0,118.6457,118.9508,118.4094,118.9409,27289.0
2022-06-01 11:30:00,120.89,121.06,120.42,120.66,47210.0,118.9902,119.1575,118.5275,118.7638,47210.0
2022-06-01 12:00:00,120.71,121.3,120.68,120.82,22182.0,118.813,119.3937,118.7835,118.9213,22182.0
2022-06-01 12:30:00,120.82,121.2,120.34,120.62,24690.0,118.9213,119.2953,118.4488,118.7244,24690.0
2022-06-01 13:00:00,120.58,121.47,120.58,121.23,17081.0,118.685,119.561,118.685,119.3248,17081.0
2022-06-01 13:30:00,121.24,121.59,120.93,121.07,19504.0,119.3347,119.6792,119.0295,119.1673,19504.0
2022-06-01 14:00:00,121.11,121.46,120.85,121.4,24197.0,119.2067,119.5512,118.9508,119.4921,24197.0
2022-06-01 14:30:00,121.37,121.47,121.06,121.11,28758.0,119.4626,119.561,119.1575,119.2067,28758.0
2022-06-01 15:00:00,121.12,121.4,120.96,121.08,50871.0,119.2165,119.4921,119.0591,119.1772,50871.0
2022-06-01 15:30:00,121.05,121.46,120.71,120.73,86433.0,119.1476,119.5512,118.813,118.8327,86433.0
2022-06-02 09:30:00,121.33,121.33,119.0,119.06,18018.0,119.4232,119.4232,117.1299,117.1889,18018.0
2022-06-02 10:00:00,119.08,120.32,119.04,120.32,29249.0,117.2086,118.4291,117.1692,118.4291,29249.0
2022-06-02 10:30:00,120.34,120.69,119.9,120.43,28015.0,118.4488,118.7933,118.0157,118.5374,28015.0
2022-06-02 11:00:00,120.5,121.07,120.43,121.07,25709.0,118.6063,119.1673,118.5374,119.1673,25709.0
2022-06-02 11:30:00,121.14,121.75,120.97,121.42,12996.0,119.2362,119.8366,119.0689,119.5118,12996.0
2022-06-02 12:00:00,121.42,121.62,121.27,121.58,15111.0,119.5118,119.7087,119.3642,119.6693,15111.0
2022-06-02 12:30:00,121.57,121.65,121.06,121.29,14958.0,119.6595,119.7382,119.1575,119.3839,14958.0
2022-06-02 13:00:00,121.35,121.38,120.9,121.08,13670.0,119.4429,119.4725,119.0,119.1772,13670.0
2022-06-02 13:30:00,121.11,122.02,121.11,122.02,12416.0,119.2067,120.1024,119.2067,120.1024,12416.0
2022-06-02 14:00:00,122.07,122.18,121.82,121.92,11325.0,120.1516,120.2599,119.9055,120.004,11325.0
2022-06-02 14:30:00,121.94,122.38,121.94,121.94,13773.0,120.0237,120.4567,120.0237,120.0237,13773.0
2022-06-02 15:00:00,122.06,122.27,121.85,122.09,16225.0,120.1418,120.3485,119.9351,120.1713,16225.0
2022-06-02 15:30:00,122.08,122.76,121.98,122.67,81905.0,120.1615,120.8308,120.063,120.7422,81905.0
2022-06-03 09:30:00,122.01,122.44,121.37,121.87,31493.0,120.0926,120.5158,119.4626,119.9548,31493.0
2022-06-03 10:00:00,121.85,122.37,121.38,121.95,37169.0,119.9351,120.4469,119.4725,120.0335,37169.0
2022-06-03 10:30:00,121.72,122.44,121.47,122.32,30097.0,119.8071,120.5158,119.561,120.3977,30097.0
2022-06-03 11:00:00,122.36,122.37,121.53,121.63,19558.0,120.4371,120.4469,119.6201,119.7185,19558.0
2022-06-03 11:30:00,121.72,122.24,121.52,122.07,26820.0,119.8071,120.3189,119.6103,120.1516,26820.0
2022-06-03 12:00:00,122.05,122.13,121.77,122.13,17281.0,120.1319,120.2107,119.8563,120.2107,17281.0
2022-06-03 12:30:00,122.13,122.18,121.63,122.15,16539.0,120.2107,120.2599,119.7185,120.2304,16539.0
2022-06-03 13:00:00,122.12,122.48,121.79,122.0,12759.0,120.2008,120.5552,119.876,120.0827,12759.0
2022-06-03 13:30:00,122.02,122.27,121.98,122.03,11226.0,120.1024,120.3485,120.063,120.1122,11226.0
2022-06-03 14:00:00,122.0,122.01,121.76,121.94,27827.0,120.0827,120.0926,119.8465,120.0237,27827.0
2022-06-03 14:30:00,121.94,122.17,121.6,121.81,47429.0,120.0237,120.25,119.689,119.8957,47429.0
2022-06-03 15:00:00,121.84,121.92,121.41,121.65,23817.0,119.9252,120.004,119.502,119.7382,23817.0
2022-06-03 15:30:00,121.72,121.79,121.02,121.17,95002.0,119.8071,119.876,119.1181,119.2658,95002.0
2022-06-06 09:30:00,121.5,122.2,120.1,121.44,19199.0,119.5906,120.2796,118.2126,119.5315,19199.0
2022-06-06 10:00:00,121.44,122.35,121.44,121.83,20399.0,119.5315,120.4272,119.5315,119.9154,20399.0
2022-06-06 10:30:00,121.91,122.81,121.67,122.59,15287.0,119.9941,120.88,119.7579,120.6634,15287.0
2022-06-06 11:00:00,122.59,123.02,121.89,122.06,11453.0,120.6634,121.0867,119.9744,120.1418,11453.0
2022-06-06 11:30:00,122.07,122.21,121.8,121.9,8278.0,120.1516,120.2894,119.8859,119.9843,8278.0
2022-06-06 12:00:00,121.88,122.13,121.63,121.91,7503.0,119.9646,120.2107,119.7185,119.9941,7503.0
2022-06-06 12:30:00,121.76,122.13,121.75,121.92,5647.0,119.8465,120.2107,119.8366,120.004,5647.0
2022-06-06 13:00:00,122.02,122.02,121.66,121.66,4531.0,120.1024,120.1024,119.7481,119.7481,4531.0
2022-06-06 13:30:00,121.66,122.32,121.64,122.25,5308.0,119.7481,120.3977,119.7284,120.3288,5308.0
2022-06-06 14:00:00,122.23,122.23,121.27,121.31,5730.0,120.3091,120.3091,119.3642,119.4036,5730.0
2022-06-06 14:30:00,121.27,121.36,120.76,121.02,7636.0,119.3642,119.4528,118.8622,119.1181,7636.0
2022-06-06 15:00:00,121.0,121.04,120.5,120.57,9988.0,119.0984,119.1378,118.6063,118.6752,9988.0
2022-06-06 15:30:00,120.53,121.48,120.51,121.14,54447.0,118.6358,119.5709,118.6161,119.2362,54447.0
2022-06-07 09:30:00,119.75,120.27,119.0,119.72,36792.0,117.8681,118.3799,117.1299,117.8385,36792.0
2022-06-07 10:00:00,119.78,120.22,119.21,119.62,17653.0,117.8976,118.3307,117.3366,117.7401,17653.0
2022-06-07 10:30:00,119.56,120.87,119.48,120.66,24580.0,117.6811,118.9705,117.6023,118.7638,24580.0
2022-06-07 11:00:00,120.67,121.6,120.61,120.86,21714.0,118.7736,119.689,118.7146,118.9606,21714.0
2022-06-07 11:30:00,120.88,121.22,120.73,120.91,14747.0,118.9803,119.315,118.8327,119.0098,14747.0
2022-06-07 12:00:00,120.95,121.23,120.67,121.16,12535.0,119.0492,119.3248,118.7736,119.2559,12535.0
2022-06-07 12:30:00,121.09,121.2,120.83,121.11,26758.0,119.187,119.2953,118.9311,119.2067,26758.0
2022-06-07 13:00:00,121.16,121.16,120.51,120.71,56998.0,119.2559,119.2559,118.6161,118.813,56998.0
2022-06-07 13:30:00,120.73,121.41,120.57,121.0,36429.0,118.8327,119.502,118.6752,119.0984,36429.0
2022-06-07 14:00:00,121.01,121.67,120.99,121.37,15616.0,119.1083,119.7579,119.0886,119.4626,15616.0
2022-06-07 14:30:00,121.42,121.8,121.42,121.74,9678.0,119.5118,119.8859,119.5118,119.8268,9678.0
2022-06-07 15:00:00,121.71,121.94,121.68,121.84,10723.0,119.7973,120.0237,119.7677,119.9252,10723.0
2022-06-07 15:30:00,121.84,122.47,121.77,122.24,57752.0,119.9252,120.5453,119.8563,120.3189,57752.0
2022-06-08 09:30:00,121.3,121.3,120.19,120.54,10166.0,119.3937,119.3937,118.3012,118.6457,10166.0
2022-06-08 10:00:00,120.55,121.23,120.55,120.74,8214.0,118.6555,119.3248,118.6555,118.8425,8214.0
2022-06-08 10:30:00,120.81,121.35,120.57,121.35,9159.0,118.9114,119.4429,118.6752,119.4429,9159.0
2022-06-08 11:00:00,121.36,121.76,121.31,121.43,5121.0,119.4528,119.8465,119.4036,119.5217,5121.0
2022-06-08 11:30:00,121.43,121.49,121.03,121.29,8527.0,119.5217,119.5807,119.128,119.3839,8527.0
2022-06-08 12:00:00,121.31,121.33,120.79,120.96,8089.0,119.4036,119.4232,118.8917,119.0591,8089.0
2022-06-08 12:30:00,120.93,120.93,120.15,120.42,20267.0,119.0295,119.0295,118.2618,118.5275,20267.0
2022-06-08 13:00:00,120.4,120.64,120.3,120.49,4712.0,118.5079,118.7441,118.4094,118.5964,4712.0
2022-06-08 13:30:00,120.41,120.41,119.87,119.88,10233.0,118.5177,118.5177,117.9862,117.996,10233.0
2022-06-08 14:00:00,119.96,120.25,119.95,120.07,7452.0,118.0748,118.3602,118.0649,118.183,7452.0
2022-06-08 14:30:00,120.22,120.53,120.0,120.45,10598.0,118.3307,118.6358,118.1141,118.5571,10598.0
2022-06-08 15:00:00,120.49,120.69,120.3,120.64,18441.0,118.5964,118.7933,118.4094,118.7441,18441.0
2022-06-08 15:30:00,120.61,120.72,120.18,120.38,67155.0,118.7146,118.8228,118.2913,118.4882,67155.0
2022-06-09 09:30:00,119.86,120.3,119.1,120.21,14857.0,117.9763,118.4094,117.2283,118.3208,14857.0
2022-06-09 10:00:00,120.09,120.19,119.11,119.11,5645.0,118.2027,118.3012,117.2381,117.2381,5645.0
2022-06-09 10:30:00,119.27,119.59,118.82,118.97,6253.0,117.3956,117.7106,116.9527,117.1003,6253.0
2022-06-09 11:00:00,119.15,119.34,118.73,119.08,4479.0,117.2775,117.4645,116.8641,117.2086,4479.0
2022-06-09 11:30:00,119.23,119.75,118.93,119.75,2435.0,117.3562,117.8681,117.061,117.8681,2435.0
2022-06-09 12:00:00,119.47,119.97,119.3,119.89,7556.0,117.5925,118.0846,117.4251,118.0059,7556.0
2022-06-09 12:30:00,119.87,120.13,119.7,120.02,8636.0,117.9862,118.2421,117.8189,118.1338,8636.0
2022-06-09 13:00:00,120.1,120.15,119.56,119.72,6596.0,118.2126,118.2618,117.6811,117.8385,6596.0
2022-06-09 13:30:00,119.71,119.98,119.64,119.88,10039.0,117.8287,118.0945,117.7598,117.996,10039.0
2022-06-09 14:00:00,119.86,119.86,119.46,119.49,12227.0,117.9763,117.9763,117.5826,117.6122,12227.0
2022-06-09 14:30:00,119.24,119.45,119.16,119.33,17011.0,117.3661,117.5728,117.2873,117.4547,17011.0
2022-06-09 15:00:00,119.24,119.28,118.83,118.95,27460.0,117.3661,117.4055,116.9625,117.0806,27460.0
2022-06-09 15:30:00,118.89,118.89,117.94,117.95,99522.0,117.0216,117.0216,116.0865,116.0964,99522.0
2022-06-10 09:30:00,115.65,116.05,114.83,115.17,28800.0,113.8325,114.2262,113.0254,113.3601,28800.0
2022-06-10 10:00:00,115.13,115.4,114.11,115.11,96974.0,113.3207,113.5864,112.3167,113.301,96974.0
2022-06-10 10:30:00,115.2,116.54,115.02,116.29,20912.0,113.3896,114.7085,113.2124,114.4624,20912.0
2022-06-10 11:00:00,116.13,116.29,115.47,115.52,28523.0,114.305,114.4624,113.6553,113.7046,28523.0
2022-06-10 11:30:00,115.57,115.91,115.3,115.53,34871.0,113.7538,114.0884,113.488,113.7144,34871.0
2022-06-10 12:00:00,115.57,116.27,115.54,116.11,61582.0,113.7538,114.4428,113.7242,114.2853,61582.0
2022-06-10 12:30:00,116.33,116.33,115.59,116.08,25751.0,114.5018,114.5018,113.7735,114.2558,25751.0
2022-06-10 13:00:00,116.0,116.5,115.76,116.5,30818.0,114.177,114.6691,113.9408,114.6691,30818.0
2022-06-10 13:30:00,116.49,116.49,115.8,115.9,77415.0,114.6593,114.6593,113.9802,114.0786,77415.0
2022-06-10 14:00:00,115.85,116.15,115.5,115.62,78942.0,114.0294,114.3247,113.6849,113.803,78942.0
2022-06-10 14:30:00,115.63,115.73,115.25,115.61,145160.0,113.8128,113.9113,113.4388,113.7931,145160.0
2022-06-10 15:00:00,115.65,115.83,114.82,115.62,130161.0,113.8325,114.0097,113.0156,113.803,130161.0
2022-06-10 15:30:00,115.58,115.66,114.73,114.73,89858.0,113.7636,113.8424,112.927,112.927,89858.0
2022-06-13 09:30:00,112.04,112.85,111.45,111.56,32816.0,110.2792,111.0765,109.6985,109.8068,32816.0
2022-06-13 10:00:00,111.53,111.67,110.09,110.09,22164.0,109.7773,109.9151,108.3599,108.3599,22164.0
2022-06-13 10:30:00,110.03,110.28,109.23,109.38,21617.0,108.3008,108.5469,107.5134,107.661,21617.0
2022-06-13 11:00:00,109.35,110.98,109.09,110.72,30065.0,107.6315,109.2359,107.3756,108.98,30065.0
2022-06-13 11:30:00,110.77,111.41,110.31,110.5,13748.0,109.0292,109.6591,108.5764,108.7634,13748.0
2022-06-13 12:00:00,110.53,110.68,110.3,110.62,12083.0,108.793,108.9406,108.5666,108.8816,12083.0
2022-06-13 12:30:00,110.6,110.99,110.21,110.28,15666.0,108.8619,109.2457,108.478,108.5469,15666.0
2022-06-13 13:00:00,110.18,110.58,110.05,110.41,25238.0,108.4485,108.8422,108.3205,108.6749,25238.0
2022-06-13 13:30:00,110.48,111.01,110.11,110.76,10859.0,108.7438,109.2654,108.3796,109.0194,10859.0
2022-06-13 14:00:00,110.78,110.78,110.28,110.43,13229.0,109.039,109.039,108.5469,108.6945,13229.0
2022-06-13 14:30:00,110.5,111.0,110.26,110.44,16067.0,108.7634,109.2556,108.5272,108.7044,16067.0
2022-06-13 15:00:00,110.39,110.53,109.8,109.81,18198.0,108.6552,108.793,108.0744,108.0843,18198.0
2022-06-13 15:30:00,109.76,109.84,108.83,109.62,114869.0,108.0351,108.1138,107.1197,107.8973,114869.0
2022-06-14 09:30:00,109.48,109.48,105.98,106.34,125950.0,107.7595,107.7595,104.3145,104.6688,125950.0
2022-06-14 10:00:00,106.43,106.83,105.9,106.34,105482.0,104.7574,105.1511,104.2357,104.6688,105482.0
2022-06-14 10:30:00,106.34,107.69,106.32,107.67,53828.0,104.6688,105.9976,104.6491,105.9779,53828.0
2022-06-14 11:00:00,107.67,108.0,106.82,107.65,62272.0,105.9779,106.3027,105.1413,105.9582,62272.0
2022-06-14 11:30:00,107.62,107.66,107.18,107.25,42017.0,105.9287,105.9681,105.4956,105.5645,42017.0
2022-06-14 12:00:00,107.19,107.19,106.43,106.75,30497.0,105.5055,105.5055,104.7574,105.0724,30497.0
2022-06-14 12:30:00,106.76,107.2,106.69,107.08,25494.0,105.0822,105.5153,105.0133,105.3972,25494.0
2022-06-14 13:00:00,107.11,107.62,106.38,106.39,50615.0,105.4267,105.9287,104.7082,104.718,50615.0
2022-06-14 13:30:00,106.29,106.46,105.0,105.01,67161.0,104.6196,104.7869,103.3499,103.3597,67161.0
2022-06-14 14:00:00,104.92,105.69,104.92,105.32,31195.0,103.2711,104.029,103.2711,103.6648,31195.0
2022-06-14 14:30:00,105.28,105.53,105.09,105.18,23814.0,103.6255,103.8715,103.4385,103.527,23814.0
2022-06-14 15:00:00,105.21,105.41,104.73,105.2,28008.0,103.5566,103.7534,103.0841,103.5467,28008.0
2022-06-14 15:30:00,105.29,105.76,104.83,104.88,172042.0,103.6353,104.0979,103.1825,103.2318,172042.0
2022-06-15 09:30:00,105.61,107.16,105.59,106.65,22468.0,103.9503,105.4759,103.9306,104.9739,22468.0
2022-06-15 10:00:00,106.6,107.33,106.19,106.34,28196.0,104.9247,105.6433,104.5212,104.6688,28196.0
2022-06-15 10:30:00,106.29,106.71,105.74,106.09,14660.0,104.6196,105.033,104.0782,104.4227,14660.0
2022-06-15 11:00:00,106.26,106.26,104.88,105.07,10552.0,104.5901,104.5901,103.2318,103.4188,10552.0
2022-06-15 11:30:00,105.03,105.67,104.97,105.67,13304.0,103.3794,104.0093,103.3203,104.0093,13304.0
2022-06-15 12:00:00,105.65,106.06,105.37,105.94,13508.0,103.9897,104.3932,103.7141,104.2751,13508.0
2022-06-15 12:30:00,105.87,106.01,105.34,105.41,8700.0,104.2062,104.344,103.6845,103.7534,8700.0
2022-06-15 13:00:00,105.39,105.92,105.31,105.42,10694.0,103.7337,104.2554,103.655,103.7633,10694.0
2022-06-15 13:30:00,105.45,105.63,104.98,105.4,11563.0,103.7928,103.97,103.3302,103.7436,11563.0
2022-06-15 14:00:00,105.22,105.73,104.41,104.52,24387.0,103.5664,104.0684,102.7691,102.8774,24387.0
2022-06-15 14:30:00,104.47,106.46,103.68,105.49,43069.0,102.8282,104.7869,102.0506,103.8322,43069.0
2022-06-15 15:00:00,105.43,106.24,105.11,106.19,24897.0,103.7731,104.5704,103.4581,104.5212,24897.0
2022-06-15 15:30:00,106.3,106.64,105.26,105.44,117093.0,104.6294,104.9641,103.6058,103.783,117093.0
2022-06-16 09:30:00,102.96,103.2,100.55,101.01,33438.0,101.3419,101.5782,98.9698,99.4226,33438.0
2022-06-16 10:00:00,101.09,101.58,100.57,101.39,26469.0,99.5013,99.9836,98.9895,99.7966,26469.0
2022-06-16 10:30:00,101.42,101.63,100.2,100.54,23348.0,99.8261,100.0328,98.6253,98.96,23348.0
2022-06-16 11:00:00,100.46,101.14,100.13,100.95,22320.0,98.8812,99.5505,98.5564,99.3635,22320.0
2022-06-16 11:30:00,100.78,101.05,100.55,100.92,18989.0,99.1962,99.462,98.9698,99.334,18989.0
2022-06-16 12:00:00,100.95,100.99,100.22,100.43,31514.0,99.3635,99.4029,98.645,98.8517,31514.0
2022-06-16 12:30:00,100.38,100.59,100.09,100.52,27061.0,98.8025,99.0092,98.517,98.9403,27061.0
2022-06-16 13:00:00,100.54,101.11,100.24,100.98,32973.0,98.96,99.521,98.6647,99.3931,32973.0
2022-06-16 13:30:00,100.92,101.17,100.36,100.4,16214.0,99.334,99.5801,98.7828,98.8222,16214.0
2022-06-16 14:00:00,100.34,100.61,99.9,100.01,36123.0,98.7631,99.0289,98.33,98.4383,36123.0
2022-06-16 14:30:00,99.96,100.15,99.53,99.83,34593.0,98.3891,98.5761,97.9658,98.2611,34593.0
2022-06-16 15:00:00,99.85,101.39,99.78,101.22,43311.0,98.2808,99.7966,98.2119,99.6293,43311.0
2022-06-16 15:30:00,101.19,101.57,100.73,101.54,233856.0,99.5998,99.9738,99.147,99.9443,233856.0
2022-06-17 09:30:00,101.09,103.69,101.09,103.18,112517.0,99.5013,102.0605,99.5013,101.5585,112517.0
2022-06-17 10:00:00,103.21,103.21,102.26,102.45,16305.0,101.588,101.588,100.6529,100.84,16305.0
2022-06-17 10:30:00,102.37,102.86,101.83,102.78,20814.0,100.7612,101.2435,100.2297,101.1648,20814.0
2022-06-17 11:00:00,102.63,103.69,102.62,103.52,17860.0,101.0171,102.0605,101.0073,101.8931,17860.0
2022-06-17 11:30:00,103.77,103.98,102.79,102.79,15417.0,102.1392,102.3459,101.1746,101.1746,15417.0
2022-06-17 12:00:00,102.71,102.81,102.32,102.65,13899.0,101.0959,101.1943,100.712,101.0368,13899.0
2022-06-17 12:30:00,102.52,102.54,101.9,102.26,21119.0,100.9089,100.9285,100.2986,100.6529,21119.0
2022-06-17 13:00:00,102.22,103.1,102.12,102.58,22526.0,100.6136,101.4797,100.5151,100.9679,22526.0
2022-06-17 13:30:00,102.55,102.76,102.28,102.45,20973.0,100.9384,101.1451,100.6726,100.84,20973.0
2022-06-17 14:00:00,102.45,103.6,102.37,103.34,27265.0,100.84,101.9719,100.7612,101.716,27265.0
2022-06-17 14:30:00,103.34,103.96,103.25,103.92,27879.0,101.716,102.3262,101.6274,102.2869,27879.0
2022-06-17 15:00:00,103.95,104.27,103.61,104.27,52120.0,102.3164,102.6313,101.9817,102.6313,52120.0
2022-06-17 15:30:00,104.27,104.82,103.56,103.79,257533.0,102.6313,103.1727,101.9325,102.1589,257533.0
2022-06-21 09:30:00,105.53,105.53,103.67,104.74,41695.0,103.8715,103.8715,102.0408,103.094,41695.0
2022-06-21 10:00:00,104.64,104.64,102.01,102.59,37019.0,102.9955,102.9955,100.4069,100.9778,37019.0
2022-06-21 10:30:00,102.49,102.51,101.77,102.49,55603.0,100.8793,100.899,100.1706,100.8793,55603.0
2022-06-21 11:00:00,102.54,102.67,102.05,102.43,9459.0,100.9285,101.0565,100.4462,100.8203,9459.0
2022-06-21 11:30:00,102.43,102.59,102.25,102.44,7591.0,100.8203,100.9778,100.6431,100.8301,7591.0
2022-06-21 12:00:00,102.51,102.67,102.19,102.44,5747.0,100.899,101.0565,100.584,100.8301,5747.0
2022-06-21 12:30:00,102.44,102.79,102.44,102.59,11018.0,100.8301,101.1746,100.8301,100.9778,11018.0
2022-06-21 13:00:00,102.61,102.94,102.44,102.49,13132.0,100.9974,101.3223,100.8301,100.8793,13132.0
2022-06-21 13:30:00,102.56,102.64,102.21,102.21,19986.0,100.9482,101.027,100.6037,100.6037,19986.0
2022-06-21 14:00:00,102.19,102.4,101.94,102.4,18687.0,100.584,100.7907,100.338,100.7907,18687.0
2022-06-21 14:30:00,102.43,102.93,102.37,102.76,17651.0,100.8203,101.3124,100.7612,101.1451,17651.0
2022-06-21 15:00:00,102.72,103.29,102.72,103.25,19517.0,101.1057,101.6668,101.1057,101.6274,19517.0
2022-06-21 15:30:00,103.29,103.61,102.82,102.92,192763.0,101.6668,101.9817,101.2041,101.3026,192763.0
2022-06-22 09:30:00,102.25,104.49,102.25,103.64,20403.0,100.6431,102.8479,100.6431,102.0113,20403.0
2022-06-22 10:00:00,103.46,104.95,103.46,104.66,14235.0,101.8341,103.3007,101.8341,103.0152,14235.0
2022-06-22 10:30:00,104.66,106.15,104.66,105.31,16470.0,103.0152,104.4818,103.0152,103.655,16470.0
2022-06-22 11:00:00,105.29,105.54,105.0,105.45,13384.0,103.6353,103.8814,103.3499,103.7928,13384.0
2022-06-22 11:30:00,105.49,105.55,105.1,105.15,11138.0,103.8322,103.8912,103.4483,103.4975,11138.0
2022-06-22 12:00:00,105.12,105.68,104.86,105.08,26827.0,103.468,104.0192,103.2121,103.4286,26827.0
2022-06-22 12:30:00,105.06,105.24,104.79,105.16,14567.0,103.4089,103.5861,103.1432,103.5074,14567.0
2022-06-22 13:00:00,105.22,105.53,104.96,105.43,6588.0,103.5664,103.8715,103.3105,103.7731,6588.0
2022-06-22 13:30:00,105.38,105.68,105.04,105.48,9790.0,103.7239,104.0192,103.3892,103.8223,9790.0
2022-06-22 14:00:00,105.65,105.89,105.39,105.55,11591.0,103.9897,104.2259,103.7337,103.8912,11591.0
2022-06-22 14:30:00,105.61,105.7,105.42,105.65,11399.0,103.9503,104.0389,103.7633,103.9897,11399.0
2022-06-22 15:00:00,105.54,105.65,105.36,105.41,15316.0,103.8814,103.9897,103.7042,103.7534,15316.0
2022-06-22 15:30:00,105.38,105.5,104.9,104.9,85828.0,103.7239,103.842,103.2514,103.2514,85828.0
2022-06-23 09:30:00,105.34,106.19,105.34,106.04,12645.0,103.6845,104.5212,103.6845,104.3735,12645.0
2022-06-23 10:00:00,105.75,105.81,104.76,104.88,19788.0,104.0881,104.1471,103.1136,103.2318,19788.0
2022-06-23 10:30:00,104.93,105.34,104.69,105.34,13071.0,103.281,103.6845,103.0447,103.6845,13071.0
2022-06-23 11:00:00,105.45,105.77,105.39,105.57,6587.0,103.7928,104.1078,103.7337,103.9109,6587.0
2022-06-23 11:30:00,105.56,105.56,104.92,104.94,7612.0,103.9011,103.9011,103.2711,103.2908,7612.0
2022-06-23 12:00:00,104.93,105.05,104.63,104.75,15304.0,103.281,103.3991,102.9857,103.1038,15304.0
2022-06-23 12:30:00,104.82,104.95,104.62,104.64,7537.0,103.1727,103.3007,102.9758,102.9955,7537.0
2022-06-23 13:00:00,104.68,105.06,104.59,104.84,10201.0,103.0349,103.4089,102.9463,103.1924,10201.0
2022-06-23 13:30:00,104.9,105.18,104.75,105.18,15348.0,103.2514,103.527,103.1038,103.527,15348.0
2022-06-23 14:00:00,105.24,105.4,105.09,105.33,8997.0,103.5861,103.7436,103.4385,103.6747,8997.0
2022-06-23 14:30:00,105.37,105.72,105.37,105.72,11138.0,103.7141,104.0586,103.7141,104.0586,11138.0
2022-06-23 15:00:00,105.67,105.71,105.21,105.33,18481.0,104.0093,104.0487,103.5566,103.6747,18481.0
2022-06-23 15:30:00,105.35,105.5,105.07,105.39,113143.0,103.6944,103.842,103.4188,103.7337,113143.0
2022-06-24 09:30:00,106.35,106.9,104.81,106.75,27216.0,104.6787,105.22,103.1629,105.0724,27216.0
2022-06-24 10:00:00,106.86,107.81,106.48,107.54,14212.0,105.1806,106.1157,104.8066,105.85,14212.0
2022-06-24 10:30:00,107.7,108.58,107.61,108.13,18600.0,106.0074,106.8736,105.9189,106.4307,18600.0
2022-06-24 11:00:00,108.23,108.28,107.63,108.15,16835.0,106.5291,106.5783,105.9385,106.4504,16835.0
2022-06-24 11:30:00,108.09,108.11,107.59,107.7,17945.0,106.3913,106.411,105.8992,106.0074,17945.0
2022-06-24 12:00:00,107.7,107.8,107.28,107.36,8755.0,106.0074,106.1059,105.594,105.6728,8755.0
2022-06-24 12:30:00,107.5,107.89,107.5,107.67,11635.0,105.8106,106.1945,105.8106,105.9779,11635.0
2022-06-24 13:00:00,107.73,107.95,107.73,107.79,8173.0,106.037,106.2535,106.037,106.096,8173.0
2022-06-24 13:30:00,107.83,108.23,107.83,107.93,14106.0,106.1354,106.5291,106.1354,106.2338,14106.0
2022-06-24 14:00:00,107.94,108.19,107.67,107.73,33208.0,106.2437,106.4897,105.9779,106.037,33208.0
2022-06-24 14:30:00,107.75,107.78,107.4,107.72,11939.0,106.0567,106.0862,105.7122,106.0271,11939.0
2022-06-24 15:00:00,107.72,107.92,107.66,107.76,20800.0,106.0271,106.224,105.9681,106.0665,20800.0
2022-06-24 15:30:00,107.74,109.05,107.72,108.82,212782.0,106.0468,107.3362,106.0271,107.1098,212782.0
2022-06-27 09:30:00,109.43,109.52,107.84,107.89,45996.0,107.7103,107.7988,106.1452,106.1945,45996.0
2022-06-27 10:00:00,107.93,109.08,107.59,108.52,27207.0,106.2338,107.3658,105.8992,106.8146,27207.0
2022-06-27 10:30:00,108.5,109.34,108.22,109.1,19505.0,106.7949,107.6217,106.5193,107.3854,19505.0
2022-06-27 11:00:00,109.07,109.75,108.97,109.29,17216.0,107.3559,108.0252,107.2575,107.5725,17216.0
2022-06-27 11:30:00,109.38,109.96,109.3,109.61,28217.0,107.661,108.2319,107.5823,107.8874,28217.0
2022-06-27 12:00:00,109.61,109.61,108.94,109.2,21008.0,107.8874,107.8874,107.228,107.4839,21008.0
2022-06-27 12:30:00,109.17,110.16,109.16,109.74,19597.0,107.4543,108.4288,107.4445,108.0154,19597.0
2022-06-27 13:00:00,109.81,110.22,109.64,109.95,19301.0,108.0843,108.4878,107.917,108.2221,19301.0
2022-06-27 13:30:00,109.81,109.84,109.52,109.63,22829.0,108.0843,108.1138,107.7988,107.9071,22829.0
2022-06-27 14:00:00,109.63,110.09,109.6,109.61,17098.0,107.9071,108.3599,107.8776,107.8874,17098.0
2022-06-27 14:30:00,109.62,109.83,109.01,109.07,21182.0,107.8973,108.104,107.2969,107.3559,21182.0
2022-06-27 15:00:00,109.07,109.14,108.78,108.8,16815.0,107.3559,107.4248,107.0705,107.0902,16815.0
2022-06-27 15:30:00,108.78,108.78,107.89,108.19,152954.0,107.0705,107.0705,106.1945,106.4897,152954.0
2022-06-28 09:30:00,108.6,110.0,108.26,109.79,45584.0,106.8933,108.2713,106.5586,108.0646,45584.0
2022-06-28 10:00:00,109.6,109.69,108.54,108.54,18838.0,107.8776,107.9662,106.8342,106.8342,18838.0
2022-06-28 10:30:00,108.45,109.17,108.36,108.8,16845.0,106.7457,107.4543,106.6571,107.0902,16845.0
2022-06-28 11:00:00,108.81,108.86,108.24,108.25,13834.0,107.1,107.1492,106.539,106.5488,13834.0
2022-06-28 11:30:00,108.26,108.42,107.69,107.8,14743.0,106.5586,106.7161,105.9976,106.1059,14743.0
2022-06-28 12:00:00,107.74,108.18,107.5,108.18,15279.0,106.0468,106.4799,105.8106,106.4799,15279.0
2022-06-28 12:30:00,108.07,108.15,107.59,107.64,13727.0,106.3716,106.4504,105.8992,105.9484,13727.0
2022-06-28 13:00:00,107.55,107.83,107.13,107.4,10602.0,105.8598,106.1354,105.4464,105.7122,10602.0
2022-06-28 13:30:00,107.39,107.43,106.96,107.02,10676.0,105.7023,105.7417,105.2791,105.3381,10676.0
2022-06-28 14:00:00,107.01,107.09,106.39,106.55,11955.0,105.3283,105.407,104.718,104.8755,11955.0
2022-06-28 14:30:00,106.63,106.63,106.09,106.22,10946.0,104.9543,104.9543,104.4227,104.5507,10946.0
2022-06-28 15:00:00,106.16,106.32,106.01,106.32,16775.0,104.4916,104.6491,104.344,104.6491,16775.0
2022-06-28 15:30:00,106.29,106.33,105.92,106.13,73145.0,104.6196,104.659,104.2554,104.4621,73145.0
2022-06-29 09:30:00,106.87,107.37,105.01,105.01,31082.0,105.1905,105.6826,103.3597,103.3597,31082.0
2022-06-29 10:00:00,105.03,106.17,105.0,106.08,29070.0,103.3794,104.5015,103.3499,104.4129,29070.0
2022-06-29 10:30:00,106.2,107.08,105.95,106.06,15941.0,104.531,105.3972,104.2849,104.3932,15941.0
2022-06-29 11:00:00,106.12,106.2,105.39,105.48,23451.0,104.4523,104.531,103.7337,103.8223,23451.0
2022-06-29 11:30:00,105.48,105.93,105.39,105.54,17048.0,103.8223,104.2653,103.7337,103.8814,17048.0
2022-06-29 12:00:00,105.57,105.97,105.52,105.63,9721.0,103.9109,104.3046,103.8617,103.97,9721.0
2022-06-29 12:30:00,105.74,106.39,105.74,106.18,18691.0,104.0782,104.718,104.0782,104.5113,18691.0
2022-06-29 13:00:00,106.07,106.5,105.96,106.46,14659.0,104.4031,104.8263,104.2948,104.7869,14659.0
2022-06-29 13:30:00,106.45,107.95,106.37,107.7,60028.0,104.7771,106.2535,104.6983,106.0074,60028.0
2022-06-29 14:00:00,107.72,108.34,107.7,107.86,25768.0,106.0271,106.6374,106.0074,106.1649,25768.0
2022-06-29 14:30:00,107.88,107.88,107.27,107.4,12072.0,106.1846,106.1846,105.5842,105.7122,12072.0
2022-06-29 15:00:00,107.41,107.49,107.14,107.31,17167.0,105.722,105.8007,105.4562,105.6236,17167.0
2022-06-29 15:30:00,107.3,107.35,106.78,107.24,124557.0,105.6137,105.6629,105.1019,105.5547,124557.0
2022-06-30 09:30:00,101.81,102.29,99.56,100.76,407041.0,100.21,100.6825,97.9954,99.1765,407041.0
2022-06-30 10:00:00,100.69,101.23,98.89,100.9,285489.0,99.1076,99.6391,97.3359,99.3143,285489.0
2022-06-30 10:30:00,100.95,101.11,99.8,101.08,166368.0,99.3635,99.521,98.2316,99.4915,166368.0
2022-06-30 11:00:00,101.01,101.66,100.84,101.22,75272.0,99.4226,100.0624,99.2553,99.6293,75272.0
2022-06-30 11:30:00,101.18,101.98,101.18,101.72,139117.0,99.5899,100.3773,99.5899,100.1214,139117.0
2022-06-30 12:00:00,101.74,101.78,101.08,101.67,126712.0,100.1411,100.1805,99.4915,100.0722,126712.0
2022-06-30 12:30:00,101.66,102.0,101.12,101.21,148750.0,100.0624,100.397,99.5309,99.6194,148750.0
2022-06-30 13:00:00,101.17,101.29,100.86,101.25,78184.0,99.5801,99.6982,99.2749,99.6588,78184.0
2022-06-30 13:30:00,101.19,101.54,101.05,101.23,93110.0,99.5998,99.9443,99.462,99.6391,93110.0
2022-06-30 14:00:00,101.25,101.28,100.84,101.05,99022.0,99.6588,99.6883,99.2553,99.462,99022.0
2022-06-30 14:30:00,101.03,101.29,100.89,101.17,104407.0,99.4423,99.6982,99.3045,99.5801,104407.0
2022-06-30 15:00:00,101.15,101.2,100.62,100.91,85636.0,99.5604,99.6096,99.0387,99.3242,85636.0
2022-06-30 15:30:00,100.91,101.16,100.08,100.71,323438.0,99.3242,99.5702,98.5072,99.1273,323438.0
2022-07-01 09:30:00,100.41,103.21,100.35,102.78,55771.0,98.832,101.588,98.773,101.1648,55771.0
2022-07-01 10:00:00,102.84,103.18,101.99,102.31,77438.0,101.2238,101.5585,100.3872,100.7022,77438.0
2022-07-01 10:30:00,102.23,102.98,100.86,102.89,74656.0,100.6234,101.3616,99.2749,101.273,74656.0
2022-07-01 11:00:00,102.89,103.96,102.81,103.65,59372.0,101.273,102.3262,101.1943,102.0211,59372.0
2022-07-01 11:30:00,103.65,104.37,103.47,103.59,34377.0,102.0211,102.7298,101.8439,101.962,34377.0
2022-07-01 12:00:00,103.65,104.52,103.53,104.33,26791.0,102.0211,102.8774,101.903,102.6904,26791.0
2022-07-01 12:30:00,104.38,104.42,103.5,103.64,27863.0,102.7396,102.779,101.8735,102.0113,27863.0
2022-07-01 13:00:00,103.64,103.94,103.5,103.81,27651.0,102.0113,102.3065,101.8735,102.1786,27651.0
2022-07-01 13:30:00,103.8,104.78,103.8,104.54,28776.0,102.1687,103.1333,102.1687,102.8971,28776.0
2022-07-01 14:00:00,104.54,104.87,104.38,104.68,32653.0,102.8971,103.2219,102.7396,103.0349,32653.0
2022-07-01 14:30:00,104.72,105.61,104.72,105.57,24726.0,103.0743,103.9503,103.0743,103.9109,24726.0
2022-07-01 15:00:00,105.57,105.67,105.22,105.38,33383.0,103.9109,104.0093,103.5664,103.7239,33383.0
2022-07-01 15:30:00,105.41,106.18,105.39,105.98,207078.0,103.7534,104.5113,103.7337,104.3145,207078.0
2022-07-05 09:30:00,104.64,104.64,103.18,103.31,28181.0,102.9955,102.9955,101.5585,101.6864,28181.0
2022-07-05 10:00:00,103.25,104.08,102.68,103.45,22856.0,101.6274,102.4443,101.0663,101.8242,22856.0
2022-07-05 10:30:00,103.42,103.83,102.49,102.82,19971.0,101.7947,102.1983,100.8793,101.2041,19971.0
2022-07-05 11:00:00,102.76,102.93,102.42,102.83,26877.0,101.1451,101.3124,100.8104,101.214,26877.0
2022-07-05 11:30:00,102.74,103.56,102.66,103.3,13654.0,101.1254,101.9325,101.0467,101.6766,13654.0
2022-07-05 12:00:00,103.33,103.73,103.14,103.56,11403.0,101.7061,102.0998,101.5191,101.9325,11403.0
2022-07-05 12:30:00,103.58,103.71,103.12,103.16,15119.0,101.9522,102.0802,101.4994,101.5388,15119.0
2022-07-05 13:00:00,103.15,103.79,103.11,103.74,15776.0,101.529,102.1589,101.4896,102.1097,15776.0
2022-07-05 13:30:00,103.73,104.03,103.41,103.74,16897.0,102.0998,102.3951,101.7849,102.1097,16897.0
2022-07-05 14:00:00,103.76,104.51,103.76,104.51,14229.0,102.1294,102.8676,102.1294,102.8676,14229.0
2022-07-05 14:30:00,104.39,104.82,104.39,104.74,18697.0,102.7495,103.1727,102.7495,103.094,18697.0
2022-07-05 15:00:00,104.69,105.02,104.6,104.83,21977.0,103.0447,103.3696,102.9562,103.1825,21977.0
2022-07-05 15:30:00,104.82,105.1,104.59,104.92,113295.0,103.1727,103.4483,102.9463,103.2711,113295.0
2022-07-06 09:30:00,101.0,102.65,99.97,101.63,106240.0,99.4127,101.0368,98.3989,100.0328,106240.0
2022-07-06 10:00:00,101.54,102.11,101.07,101.64,20383.0,99.9443,100.5053,99.4816,100.0427,20383.0
2022-07-06 10:30:00,101.69,102.04,101.54,101.81,22599.0,100.0919,100.4364,99.9443,100.21,22599.0
2022-07-06 11:00:00,101.81,101.86,101.02,101.36,34770.0,100.21,100.2592,99.4324,99.7671,34770.0
2022-07-06 11:30:00,101.39,101.78,101.25,101.55,25500.0,99.7966,100.1805,99.6588,99.9541,25500.0
2022-07-06 12:00:00,101.56,101.84,101.3,101.36,47931.0,99.9639,100.2395,99.708,99.7671,47931.0
2022-07-06 12:30:00,101.4,101.87,101.34,101.7,25731.0,99.8065,100.2691,99.7474,100.1017,25731.0
2022-07-06 13:00:00,101.75,102.35,101.75,101.94,37439.0,100.151,100.7415,100.151,100.338,37439.0
2022-07-06 13:30:00,101.93,102.37,101.92,102.29,20292.0,100.3281,100.7612,100.3183,100.6825,20292.0
2022-07-06 14:00:00,102.24,102.71,102.09,102.59,22425.0,100.6333,101.0959,100.4856,100.9778,22425.0
2022-07-06 14:30:00,102.69,103.27,102.6,102.85,25092.0,101.0762,101.6471,100.9876,101.2337,25092.0
2022-07-06 15:00:00,102.84,103.05,102.55,103.05,38831.0,101.2238,101.4305,100.9384,101.4305,38831.0
2022-07-06 15:30:00,103.06,103.21,102.08,102.3,137339.0,101.4404,101.588,100.4758,100.6923,137339.0
2022-07-07 09:30:00,103.05,105.13,103.05,105.0,55006.0,101.4305,103.4778,101.4305,103.3499,55006.0
2022-07-07 10:00:00,105.03,105.1,103.53,104.38,39576.0,103.3794,103.4483,101.903,102.7396,39576.0
2022-07-07 10:30:00,104.41,104.97,104.02,104.12,23748.0,102.7691,103.3203,102.3853,102.4837,23748.0
2022-07-07 11:00:00,104.15,104.74,104.15,104.68,13262.0,102.5132,103.094,102.5132,103.0349,13262.0
2022-07-07 11:30:00,104.51,104.66,104.36,104.48,10897.0,102.8676,103.0152,102.7199,102.838,10897.0
2022-07-07 12:00:00,104.48,104.62,104.38,104.57,15644.0,102.838,102.9758,102.7396,102.9266,15644.0
2022-07-07 12:30:00,104.59,104.88,104.4,104.48,12232.0,102.9463,103.2318,102.7593,102.838,12232.0
2022-07-07 13:00:00,104.5,104.57,104.24,104.26,13678.0,102.8577,102.9266,102.6018,102.6215,13678.0
2022-07-07 13:30:00,104.28,104.58,104.18,104.43,18313.0,102.6412,102.9365,102.5428,102.7888,18313.0
2022-07-07 14:00:00,104.4,104.57,104.34,104.54,16139.0,102.7593,102.9266,102.7002,102.8971,16139.0
2022-07-07 14:30:00,104.58,104.82,104.56,104.72,9609.0,102.9365,103.1727,102.9168,103.0743,9609.0
2022-07-07 15:00:00,104.73,104.87,104.64,104.78,13206.0,103.0841,103.2219,102.9955,103.1333,13206.0
2022-07-07 15:30:00,104.7,105.38,104.68,105.24,73302.0,103.0546,103.7239,103.0349,103.5861,73302.0
2022-07-08 09:30:00,105.15,106.0,104.73,104.73,14410.0,103.4975,104.3342,103.0841,103.0841,14410.0
2022-07-08 10:00:00,104.69,105.62,104.58,105.48,9762.0,103.0447,103.9601,102.9365,103.8223,9762.0
2022-07-08 10:30:00,105.51,105.58,104.94,105.19,15711.0,103.8519,103.9208,103.2908,103.5369,15711.0
2022-07-08 11:00:00,105.19,105.36,104.85,104.96,12713.0,103.5369,103.7042,103.2022,103.3105,12713.0
2022-07-08 11:30:00,104.94,105.06,104.68,104.71,10051.0,103.2908,103.4089,103.0349,103.0644,10051.0
2022-07-08 12:00:00,104.77,104.77,104.22,104.22,8661.0,103.1235,103.1235,102.5821,102.5821,8661.0
2022-07-08 12:30:00,104.33,104.36,103.82,103.89,8459.0,102.6904,102.7199,102.1884,102.2573,8459.0
2022-07-08 13:00:00,103.88,104.04,103.56,103.75,10967.0,102.2475,102.405,101.9325,102.1195,10967.0
2022-07-08 13:30:00,103.69,103.82,103.49,103.51,9808.0,102.0605,102.1884,101.8636,101.8833,9808.0
2022-07-08 14:00:00,103.49,103.95,103.41,103.8,14038.0,101.8636,102.3164,101.7849,102.1687,14038.0
2022-07-08 14:30:00,103.82,103.9,103.65,103.82,15013.0,102.1884,102.2672,102.0211,102.1884,15013.0
2022-07-08 15:00:00,103.83,103.89,103.61,103.68,16999.0,102.1983,102.2573,101.9817,102.0506,16999.0
2022-07-08 15:30:00,103.68,103.72,103.4,103.41,92857.0,102.0506,102.09,101.775,101.7849,92857.0
2022-07-11 09:30:00,102.54,102.68,101.57,102.42,19400.0,100.9285,101.0663,99.9738,100.8104,19400.0
2022-07-11 10:00:00,102.33,102.53,101.53,101.71,7444.0,100.7218,100.9187,99.9344,100.1116,7444.0
2022-07-11 10:30:00,101.77,102.03,101.45,101.62,16343.0,100.1706,100.4266,99.8557,100.023,16343.0
2022-07-11 11:00:00,101.58,101.77,101.28,101.62,8023.0,99.9836,100.1706,99.6883,100.023,8023.0
2022-07-11 11:30:00,101.78,101.85,101.32,101.49,7392.0,100.1805,100.2494,99.7277,99.895,7392.0
2022-07-11 12:00:00,101.5,101.75,101.35,101.55,6828.0,99.9049,100.151,99.7572,99.9541,6828.0
2022-07-11 12:30:00,101.5,101.6,101.13,101.23,7808.0,99.9049,100.0033,99.5407,99.6391,7808.0
2022-07-11 13:00:00,101.2,101.56,101.15,101.56,7725.0,99.6096,99.9639,99.5604,99.9639,7725.0
2022-07-11 13:30:00,101.62,102.13,101.58,102.02,8389.0,100.023,100.525,99.9836,100.4167,8389.0
2022-07-11 14:00:00,101.99,102.09,101.7,101.84,8218.0,100.3872,100.4856,100.1017,100.2395,8218.0
2022-07-11 14:30:00,101.82,101.91,101.55,101.55,11671.0,100.2199,100.3084,99.9541,99.9541,11671.0
2022-07-11 15:00:00,101.54,101.66,101.25,101.46,15558.0,99.9443,100.0624,99.6588,99.8655,15558.0
2022-07-11 15:30:00,101.45,101.58,101.09,101.3,72189.0,99.8557,99.9836,99.5013,99.708,72189.0
2022-07-12 09:30:00,100.26,101.94,99.9,101.48,30567.0,98.6844,100.338,98.33,99.8852,30567.0
2022-07-12 10:00:00,101.58,103.05,101.41,102.65,20920.0,99.9836,101.4305,99.8163,101.0368,20920.0
2022-07-12 10:30:00,102.69,103.04,102.51,102.91,21487.0,101.0762,101.4207,100.899,101.2927,21487.0
2022-07-12 11:00:00,102.87,103.05,102.57,102.98,24424.0,101.2534,101.4305,100.9581,101.3616,24424.0
2022-07-12 11:30:00,103.04,103.04,102.41,102.64,34451.0,101.4207,101.4207,100.8006,101.027,34451.0
2022-07-12 12:00:00,102.72,102.82,102.48,102.82,9750.0,101.1057,101.2041,100.8695,101.2041,9750.0
2022-07-12 12:30:00,102.9,102.92,102.41,102.63,10968.0,101.2829,101.3026,100.8006,101.0171,10968.0
2022-07-12 13:00:00,102.64,102.64,102.32,102.39,7252.0,101.027,101.027,100.712,100.7809,7252.0
2022-07-12 13:30:00,102.43,102.71,102.4,102.63,6351.0,100.8203,101.0959,100.7907,101.0171,6351.0
2022-07-12 14:00:00,102.66,102.74,102.57,102.65,7186.0,101.0467,101.1254,100.9581,101.0368,7186.0
2022-07-12 14:30:00,102.7,102.71,102.46,102.5,11237.0,101.086,101.0959,100.8498,100.8892,11237.0
2022-07-12 15:00:00,102.46,102.46,101.49,101.54,11815.0,100.8498,100.8498,99.895,99.9443,11815.0
2022-07-12 15:30:00,101.56,102.01,101.2,101.94,110098.0,99.9639,100.4069,99.6096,100.338,110098.0
2022-07-13 09:30:00,100.45,101.88,100.45,101.39,32415.0,98.8714,100.2789,98.8714,99.7966,32415.0
2022-07-13 10:00:00,101.34,101.67,100.67,101.16,13501.0,99.7474,100.0722,99.0879,99.5702,13501.0
2022-07-13 10:30:00,101.17,101.86,101.17,101.73,9369.0,99.5801,100.2592,99.5801,100.1313,9369.0
2022-07-13 11:00:00,101.69,102.52,101.61,102.48,22883.0,100.0919,100.9089,100.0132,100.8695,22883.0
2022-07-13 11:30:00,102.48,102.66,102.16,102.45,16741.0,100.8695,101.0467,100.5545,100.84,16741.0
2022-07-13 12:00:00,102.54,102.68,102.4,102.68,7638.0,100.9285,101.0663,100.7907,101.0663,7638.0
2022-07-13 12:30:00,102.63,102.7,102.38,102.59,10758.0,101.0171,101.086,100.7711,100.9778,10758.0
2022-07-13 13:00:00,102.6,102.95,102.59,102.75,12758.0,100.9876,101.3321,100.9778,101.1352,12758.0
2022-07-13 13:30:00,102.72,102.8,102.53,102.63,7212.0,101.1057,101.1845,100.9187,101.0171,7212.0
2022-07-13 14:00:00,102.56,102.59,102.21,102.38,20494.0,100.9482,100.9778,100.6037,100.7711,20494.0
2022-07-13 14:30:00,102.44,102.84,102.38,102.63,7984.0,100.8301,101.2238,100.7711,101.0171,7984.0
2022-07-13 15:00:00,102.63,102.7,102.4,102.52,7740.0,101.0171,101.086,100.7907,100.9089,7740.0
2022-07-13 15:30:00,102.52,102.58,102.04,102.08,40680.0,100.9089,100.9679,100.4364,100.4758,40680.0
2022-07-14 09:30:00,100.26,101.09,99.74,100.05,16334.0,98.6844,99.5013,98.1725,98.4777,16334.0
2022-07-14 10:00:00,99.99,100.29,99.15,99.4,16518.0,98.4186,98.7139,97.5918,97.8379,16518.0
2022-07-14 10:30:00,99.4,99.43,98.63,98.87,10124.0,97.8379,97.8674,97.08,97.3162,10124.0
2022-07-14 11:00:00,99.07,99.31,98.76,98.9,11275.0,97.5131,97.7493,97.2079,97.3457,11275.0
2022-07-14 11:30:00,98.94,99.51,98.84,99.26,9843.0,97.3851,97.9462,97.2867,97.7001,9843.0
2022-07-14 12:00:00,99.33,99.54,98.96,99.0,8264.0,97.769,97.9757,97.4048,97.4442,8264.0
2022-07-14 12:30:00,98.99,99.13,98.63,98.98,20207.0,97.4343,97.5721,97.08,97.4245,20207.0
2022-07-14 13:00:00,98.97,99.12,98.83,98.98,8217.0,97.4146,97.5623,97.2768,97.4245,8217.0
2022-07-14 13:30:00,99.0,99.51,98.7,99.51,9091.0,97.4442,97.9462,97.1489,97.9462,9091.0
2022-07-14 14:00:00,99.46,100.21,99.43,100.08,6588.0,97.8969,98.6352,97.8674,98.5072,6588.0
2022-07-14 14:30:00,100.12,100.36,99.89,100.13,12561.0,98.5466,98.7828,98.3202,98.5564,12561.0
2022-07-14 15:00:00,100.14,100.62,100.14,100.54,13948.0,98.5663,99.0387,98.5663,98.96,13948.0
2022-07-14 15:30:00,100.49,100.54,99.99,100.26,123113.0,98.9108,98.96,98.4186,98.6844,123113.0
2022-07-15 09:30:00,102.36,102.62,100.78,100.78,27517.0,100.7514,101.0073,99.1962,99.1962,27517.0
2022-07-15 10:00:00,100.95,102.4,100.95,102.31,12187.0,99.3635,100.7907,99.3635,100.7022,12187.0
2022-07-15 10:30:00,102.47,102.58,102.17,102.46,8651.0,100.8596,100.9679,100.5644,100.8498,8651.0
2022-07-15 11:00:00,102.46,102.96,102.31,102.7,7798.0,100.8498,101.3419,100.7022,101.086,7798.0
2022-07-15 11:30:00,102.76,103.0,102.69,102.77,7909.0,101.1451,101.3813,101.0762,101.1549,7909.0
2022-07-15 12:00:00,102.83,103.2,102.83,103.11,10980.0,101.214,101.5782,101.214,101.4896,10980.0
2022-07-15 12:30:00,103.14,103.27,103.04,103.16,6932.0,101.5191,101.6471,101.4207,101.5388,6932.0
2022-07-15 13:00:00,103.2,103.8,103.2,103.59,35864.0,101.5782,102.1687,101.5782,101.962,35864.0
2022-07-15 13:30:00,103.58,103.59,102.97,103.02,9044.0,101.9522,101.962,101.3518,101.401,9044.0
2022-07-15 14:00:00,103.06,103.09,102.75,103.02,12402.0,101.4404,101.4699,101.1352,101.401,12402.0
2022-07-15 14:30:00,103.09,103.1,102.92,102.98,5537.0,101.4699,101.4797,101.3026,101.3616,5537.0
2022-07-15 15:00:00,102.93,103.05,102.8,102.82,7941.0,101.3124,101.4305,101.1845,101.2041,7941.0
2022-07-15 15:30:00,102.77,103.1,102.73,103.02,60754.0,101.1549,101.4797,101.1156,101.401,60754.0
2022-07-18 09:30:00,103.61,104.43,103.04,103.92,45646.0,101.9817,102.7888,101.4207,102.2869,45646.0
2022-07-18 10:00:00,103.91,104.46,103.47,104.32,28693.0,102.277,102.8184,101.8439,102.6806,28693.0
2022-07-18 10:30:00,104.4,104.6,104.17,104.35,33353.0,102.7593,102.9562,102.5329,102.7101,33353.0
2022-07-18 11:00:00,104.34,104.75,104.13,104.4,30796.0,102.7002,103.1038,102.4935,102.7593,30796.0
2022-07-18 11:30:00,104.34,104.84,104.33,104.8,21771.0,102.7002,103.1924,102.6904,103.153,21771.0
2022-07-18 12:00:00,104.8,104.95,104.6,104.72,23649.0,103.153,103.3007,102.9562,103.0743,23649.0
2022-07-18 12:30:00,104.65,105.08,104.56,104.72,18206.0,103.0054,103.4286,102.9168,103.0743,18206.0
2022-07-18 13:00:00,104.83,105.23,104.83,105.2,20083.0,103.1825,103.5763,103.1825,103.5467,20083.0
2022-07-18 13:30:00,105.25,105.33,104.39,104.46,28751.0,103.5959,103.6747,102.7495,102.8184,28751.0
2022-07-18 14:00:00,104.56,104.68,104.07,104.14,22686.0,102.9168,103.0349,102.4345,102.5034,22686.0
2022-07-18 14:30:00,104.17,104.47,104.05,104.32,29282.0,102.5329,102.8282,102.4148,102.6806,29282.0
2022-07-18 15:00:00,104.35,104.55,104.14,104.25,28155.0,102.7101,102.9069,102.5034,102.6117,28155.0
2022-07-18 15:30:00,104.25,104.25,103.46,103.75,152409.0,102.6117,102.6117,101.8341,102.1195,152409.0
2022-07-19 09:30:00,105.52,106.43,105.52,106.03,40072.0,103.8617,104.7574,103.8617,104.3637,40072.0
2022-07-19 10:00:00,105.92,106.64,105.48,106.37,29609.0,104.2554,104.9641,103.8223,104.6983,29609.0
2022-07-19 10:30:00,106.37,106.53,106.26,106.52,28630.0,104.6983,104.8558,104.5901,104.846,28630.0
2022-07-19 11:00:00,106.54,106.93,106.39,106.58,27160.0,104.8657,105.2495,104.718,104.905,27160.0
2022-07-19 11:30:00,106.62,107.02,106.59,106.98,20805.0,104.9444,105.3381,104.9149,105.2988,20805.0
2022-07-19 12:00:00,107.01,107.14,106.59,106.76,20965.0,105.3283,105.4562,104.9149,105.0822,20965.0
2022-07-19 12:30:00,106.76,107.3,106.73,107.15,21152.0,105.0822,105.6137,105.0527,105.4661,21152.0
2022-07-19 13:00:00,107.14,107.28,106.61,106.97,21105.0,105.4562,105.594,104.9346,105.2889,21105.0
2022-07-19 13:30:00,106.98,107.31,106.91,107.24,31624.0,105.2988,105.6236,105.2299,105.5547,31624.0
2022-07-19 14:00:00,107.35,107.69,107.29,107.29,27652.0,105.6629,105.9976,105.6039,105.6039,27652.0
2022-07-19 14:30:00,107.32,107.62,107.23,107.32,33386.0,105.6334,105.9287,105.5448,105.6334,33386.0
2022-07-19 15:00:00,107.36,107.63,107.3,107.42,34095.0,105.6728,105.9385,105.6137,105.7318,34095.0
2022-07-19 15:30:00,107.42,107.86,107.26,107.68,210499.0,105.7318,106.1649,105.5744,105.9878,210499.0
2022-07-20 09:30:00,107.66,108.1,107.1,108.04,47583.0,105.9681,106.4012,105.4169,106.3421,47583.0
2022-07-20 10:00:00,108.05,108.64,107.7,108.5,36186.0,106.3519,106.9327,106.0074,106.7949,36186.0
2022-07-20 10:30:00,108.45,109.16,108.22,108.93,35986.0,106.7457,107.4445,106.5193,107.2181,35986.0
2022-07-20 11:00:00,109.01,109.19,108.59,108.79,26847.0,107.2969,107.474,106.8835,107.0803,26847.0
2022-07-20 11:30:00,108.74,108.82,108.28,108.81,28365.0,107.0311,107.1098,106.5783,107.1,28365.0
2022-07-20 12:00:00,108.76,108.83,108.52,108.63,25465.0,107.0508,107.1197,106.8146,106.9228,25465.0
2022-07-20 12:30:00,108.63,109.1,108.32,108.71,26839.0,106.9228,107.3854,106.6177,107.0016,26839.0
2022-07-20 13:00:00,108.7,108.71,107.99,108.22,21662.0,106.9917,107.0016,106.2929,106.5193,21662.0
2022-07-20 13:30:00,108.31,108.48,107.67,107.7,24739.0,106.6079,106.7752,105.9779,106.0074,24739.0
2022-07-20 14:00:00,107.73,108.32,107.73,108.32,22013.0,106.037,106.6177,106.037,106.6177,22013.0
2022-07-20 14:30:00,108.29,108.33,107.69,108.14,23548.0,106.5882,106.6275,105.9976,106.4405,23548.0
2022-07-20 15:00:00,108.13,108.65,108.13,108.55,33344.0,106.4307,106.9425,106.4307,106.8441,33344.0
2022-07-20 15:30:00,108.52,108.55,107.91,108.03,150810.0,106.8146,106.8441,106.2141,106.3323,150810.0
2022-07-21 09:30:00,108.27,109.48,107.18,109.43,40388.0,106.5685,107.7595,105.4956,107.7103,40388.0
2022-07-21 10:00:00,109.53,109.59,107.73,107.91,29604.0,107.8087,107.8677,106.037,106.2141,29604.0
2022-07-21 10:30:00,107.92,108.78,107.92,108.38,35695.0,106.224,107.0705,106.224,106.6768,35695.0
2022-07-21 11:00:00,108.45,108.59,108.0,108.18,34691.0,106.7457,106.8835,106.3027,106.4799,34691.0
2022-07-21 11:30:00,108.19,108.73,108.0,108.07,24179.0,106.4897,107.0213,106.3027,106.3716,24179.0
2022-07-21 12:00:00,108.03,108.65,108.0,108.65,27214.0,106.3323,106.9425,106.3027,106.9425,27214.0
2022-07-21 12:30:00,108.7,108.72,108.22,108.5,34528.0,106.9917,107.0114,106.5193,106.7949,34528.0
2022-07-21 13:00:00,108.5,108.63,108.27,108.54,24928.0,106.7949,106.9228,106.5685,106.8342,24928.0
2022-07-21 13:30:00,108.52,108.52,108.07,108.31,20817.0,106.8146,106.8146,106.3716,106.6079,20817.0
2022-07-21 14:00:00,108.33,108.79,108.31,108.62,24002.0,106.6275,107.0803,106.6079,106.913,24002.0
2022-07-21 14:30:00,108.64,108.68,108.24,108.55,31375.0,106.9327,106.972,106.539,106.8441,31375.0
2022-07-21 15:00:00,108.55,108.89,108.43,108.84,37374.0,106.8441,107.1787,106.726,107.1295,37374.0
2022-07-21 15:30:00,108.83,109.56,108.64,109.53,172379.0,107.1197,107.8382,106.9327,107.8087,172379.0
2022-07-22 09:30:00,116.46,120.48,112.46,113.64,173604.0,114.6298,118.5866,110.6926,111.8541,173604.0
2022-07-22 10:00:00,113.48,113.92,112.84,113.04,72805.0,111.6966,112.1297,111.0667,111.2635,72805.0
2022-07-22 10:30:00,113.02,113.24,112.31,112.46,71305.0,111.2438,111.4604,110.545,110.6926,71305.0
2022-07-22 11:00:00,112.49,112.49,110.89,111.13,57693.0,110.7222,110.7222,109.1473,109.3835,57693.0
2022-07-22 11:30:00,111.18,111.39,110.67,111.0,38710.0,109.4328,109.6395,108.9308,109.2556,38710.0
2022-07-22 12:00:00,110.94,111.13,110.71,111.02,30916.0,109.1965,109.3835,108.9701,109.2753,30916.0
2022-07-22 12:30:00,110.97,111.25,110.78,111.1,36780.0,109.2261,109.5017,109.039,109.354,36780.0
2022-07-22 13:00:00,111.06,111.12,110.7,110.9,31528.0,109.3146,109.3737,108.9603,109.1572,31528.0
2022-07-22 13:30:00,110.84,110.93,110.5,110.69,43409.0,109.0981,109.1867,108.7634,108.9505,43409.0
2022-07-22 14:00:00,110.71,110.8,110.32,110.66,57582.0,108.9701,109.0587,108.5863,108.9209,57582.0
2022-07-22 14:30:00,110.61,110.86,110.44,110.62,42647.0,108.8717,109.1178,108.7044,108.8816,42647.0
2022-07-22 15:00:00,110.63,110.98,110.49,110.95,53334.0,108.8914,109.2359,108.7536,109.2064,53334.0
2022-07-22 15:30:00,110.98,111.04,110.57,111.02,167243.0,109.2359,109.295,108.8323,109.2753,167243.0
2022-07-25 09:30:00,111.0,113.16,110.9,112.81,47830.0,109.2556,111.3816,109.1572,111.0371,47830.0
2022-07-25 10:00:00,112.82,113.2,110.66,111.0,40948.0,111.047,111.421,108.9209,109.2556,40948.0
2022-07-25 10:30:00,110.95,111.1,110.23,110.29,20428.0,109.2064,109.354,108.4977,108.5567,20428.0
2022-07-25 11:00:00,110.21,110.61,110.02,110.44,17577.0,108.478,108.8717,108.291,108.7044,17577.0
2022-07-25 11:30:00,110.37,110.57,110.14,110.21,15403.0,108.6355,108.8323,108.4091,108.478,15403.0
2022-07-25 12:00:00,110.22,110.27,109.9,110.16,20005.0,108.4878,108.5371,108.1729,108.4288,20005.0
2022-07-25 12:30:00,110.27,110.56,110.17,110.56,23087.0,108.5371,108.8225,108.4386,108.8225,23087.0
2022-07-25 13:00:00,110.5,110.81,110.42,110.63,21535.0,108.7634,109.0686,108.6847,108.8914,21535.0
2022-07-25 13:30:00,110.61,110.63,110.24,110.38,33075.0,108.8717,108.8914,108.5075,108.6453,33075.0
2022-07-25 14:00:00,110.34,110.39,110.04,110.11,34332.0,108.606,108.6552,108.3107,108.3796,34332.0
2022-07-25 14:30:00,110.1,110.13,109.7,109.71,33422.0,108.3697,108.3993,107.976,107.9859,33422.0
2022-07-25 15:00:00,109.7,109.72,109.25,109.38,60330.0,107.976,107.9957,107.5331,107.661,60330.0
2022-07-25 15:30:00,109.36,110.24,109.16,110.0,226869.0,107.6414,108.5075,107.4445,108.2713,226869.0
2022-07-26 09:30:00,114.82,114.82,108.21,109.9,119388.0,113.0156,113.0156,106.5094,108.1729,119388.0
2022-07-26 10:00:00,110.0,110.39,108.6,108.69,74196.0,108.2713,108.6552,106.8933,106.9819,74196.0
2022-07-26 10:30:00,108.74,109.15,107.98,109.04,50000.0,107.0311,107.4347,106.283,107.3264,50000.0
2022-07-26 11:00:00,109.03,109.1,108.0,108.53,29258.0,107.3165,107.3854,106.3027,106.8244,29258.0
2022-07-26 11:30:00,108.48,108.84,108.13,108.14,22298.0,106.7752,107.1295,106.4307,106.4405,22298.0
2022-07-26 12:00:00,108.13,108.68,108.09,108.44,15795.0,106.4307,106.972,106.3913,106.7358,15795.0
2022-07-26 12:30:00,108.48,109.43,108.42,109.14,27434.0,106.7752,107.7103,106.7161,107.4248,27434.0
2022-07-26 13:00:00,109.1,109.16,108.5,109.02,23648.0,107.3854,107.4445,106.7949,107.3067,23648.0
2022-07-26 13:30:00,109.08,109.37,108.84,109.11,20298.0,107.3658,107.6512,107.1295,107.3953,20298.0
2022-07-26 14:00:00,109.1,109.58,108.95,109.45,26422.0,107.3854,107.8579,107.2378,107.7299,26422.0
2022-07-26 14:30:00,109.43,109.43,108.98,109.03,27537.0,107.7103,107.7103,107.2673,107.3165,27537.0
2022-07-26 15:00:00,109.02,109.08,108.62,108.74,24091.0,107.3067,107.3658,106.913,107.0311,24091.0
2022-07-26 15:30:00,108.73,109.52,108.68,109.32,179372.0,107.0213,107.7988,106.972,107.602,179372.0
2022-07-27 09:30:00,108.93,109.88,107.73,108.89,27022.0,107.2181,108.1532,106.037,107.1787,27022.0
2022-07-27 10:00:00,108.79,109.48,107.78,107.8,62721.0,107.0803,107.7595,106.0862,106.1059,62721.0
2022-07-27 10:30:00,107.78,109.42,107.74,108.87,54867.0,106.0862,107.7004,106.0468,107.1591,54867.0
2022-07-27 11:00:00,109.06,109.09,108.48,108.59,18154.0,107.3461,107.3756,106.7752,106.8835,18154.0
2022-07-27 11:30:00,108.63,108.72,107.82,107.89,16470.0,106.9228,107.0114,106.1256,106.1945,16470.0
2022-07-27 12:00:00,107.89,108.26,107.67,107.75,31139.0,106.1945,106.5586,105.9779,106.0567,31139.0
2022-07-27 12:30:00,107.9,108.02,107.55,107.59,13446.0,106.2043,106.3224,105.8598,105.8992,13446.0
2022-07-27 13:00:00,107.64,107.7,107.36,107.5,10294.0,105.9484,106.0074,105.6728,105.8106,10294.0
2022-07-27 13:30:00,107.56,108.34,107.52,108.09,32534.0,105.8696,106.6374,105.8303,106.3913,32534.0
2022-07-27 14:00:00,108.01,108.41,107.84,108.01,23224.0,106.3126,106.7063,106.1452,106.3126,23224.0
2022-07-27 14:30:00,108.07,108.99,107.7,108.94,23804.0,106.3716,107.2772,106.0074,107.228,23804.0
2022-07-27 15:00:00,108.92,109.49,108.79,109.48,23485.0,107.2083,107.7693,107.0803,107.7595,23485.0
2022-07-27 15:30:00,109.48,109.65,109.19,109.21,105818.0,107.7595,107.9268,107.474,107.4937,105818.0
2022-07-28 09:30:00,109.28,110.66,109.21,109.59,21175.0,107.5626,108.9209,107.4937,107.8677,21175.0
2022-07-28 10:00:00,109.7,110.21,109.14,109.77,7681.0,107.976,108.478,107.4248,108.0449,7681.0
2022-07-28 10:30:00,109.79,110.89,109.68,110.68,13421.0,108.0646,109.1473,107.9563,108.9406,13421.0
2022-07-28 11:00:00,110.65,111.49,110.47,111.49,15203.0,108.9111,109.7379,108.7339,109.7379,15203.0
2022-07-28 11:30:00,111.5,111.67,111.27,111.41,14658.0,109.7477,109.9151,109.5213,109.6591,14658.0
2022-07-28 12:00:00,111.43,111.81,111.43,111.68,18395.0,109.6788,110.0529,109.6788,109.9249,18395.0
2022-07-28 12:30:00,111.68,111.89,111.46,111.87,13000.0,109.9249,110.1316,109.7084,110.1119,13000.0
2022-07-28 13:00:00,111.84,112.13,111.65,111.88,10651.0,110.0824,110.3678,109.8954,110.1218,10651.0
2022-07-28 13:30:00,111.99,112.12,111.6,111.66,12089.0,110.23,110.358,109.8462,109.9052,12089.0
2022-07-28 14:00:00,111.59,112.2,111.58,112.13,26886.0,109.8363,110.4367,109.8265,110.3678,26886.0
2022-07-28 14:30:00,112.13,112.15,111.77,111.98,22310.0,110.3678,110.3875,110.0135,110.2202,22310.0
2022-07-28 15:00:00,112.0,112.15,111.91,111.98,18217.0,110.2399,110.3875,110.1513,110.2202,18217.0
2022-07-28 15:30:00,111.98,112.0,111.65,111.73,130072.0,110.2202,110.2399,109.8954,109.9741,130072.0
2022-07-29 09:30:00,111.06,111.56,110.34,110.96,19630.0,109.3146,109.8068,108.606,109.2162,19630.0
2022-07-29 10:00:00,110.8,111.33,110.52,111.1,10332.0,109.0587,109.5804,108.7831,109.354,10332.0
2022-07-29 10:30:00,111.06,111.29,110.99,111.18,5268.0,109.3146,109.541,109.2457,109.4328,5268.0
2022-07-29 11:00:00,111.25,111.39,111.11,111.39,7080.0,109.5017,109.6395,109.3639,109.6395,7080.0
2022-07-29 11:30:00,111.43,111.86,111.2,111.68,6981.0,109.6788,110.1021,109.4524,109.9249,6981.0
2022-07-29 12:00:00,111.63,111.87,111.48,111.74,6084.0,109.8757,110.1119,109.728,109.984,6084.0
2022-07-29 12:30:00,111.82,112.06,111.59,111.97,6133.0,110.0627,110.2989,109.8363,110.2103,6133.0
2022-07-29 13:00:00,111.94,112.05,111.85,111.92,5169.0,110.1808,110.2891,110.0922,110.1611,5169.0
2022-07-29 13:30:00,112.03,112.19,111.88,112.17,9091.0,110.2694,110.4269,110.1218,110.4072,9091.0
2022-07-29 14:00:00,112.14,112.54,112.08,112.35,29150.0,110.3777,110.7714,110.3186,110.5844,29150.0
2022-07-29 14:30:00,112.35,112.4,112.1,112.28,22001.0,110.5844,110.6336,110.3383,110.5155,22001.0
2022-07-29 15:00:00,112.28,112.55,112.27,112.55,10834.0,110.5155,110.7812,110.5056,110.7812,10834.0
2022-07-29 15:30:00,112.55,112.91,112.44,112.46,60703.0,110.7812,111.1356,110.673,110.6926,60703.0
2022-08-01 09:30:00,111.71,112.27,110.75,111.82,14554.0,109.9544,110.5056,109.0095,110.0627,14554.0
2022-08-01 10:00:00,111.68,112.22,111.05,111.2,6970.0,109.9249,110.4564,109.3048,109.4524,6970.0
2022-08-01 10:30:00,111.17,111.68,111.01,111.43,11207.0,109.4229,109.9249,109.2654,109.6788,11207.0
2022-08-01 11:00:00,111.49,111.88,111.24,111.75,9391.0,109.7379,110.1218,109.4918,109.9938,9391.0
2022-08-01 11:30:00,111.77,111.78,111.3,111.4,6599.0,110.0135,110.0233,109.5509,109.6493,6599.0
2022-08-01 12:00:00,111.4,111.59,111.32,111.43,11436.0,109.6493,109.8363,109.5706,109.6788,11436.0
2022-08-01 12:30:00,111.44,111.62,111.38,111.39,11675.0,109.6887,109.8658,109.6296,109.6395,11675.0
2022-08-01 13:00:00,111.39,111.66,111.29,111.36,10077.0,109.6395,109.9052,109.541,109.6099,10077.0
2022-08-01 13:30:00,111.38,111.5,111.05,111.09,8689.0,109.6296,109.7477,109.3048,109.3442,8689.0
2022-08-01 14:00:00,111.04,111.07,110.74,110.84,8171.0,109.295,109.3245,108.9997,109.0981,8171.0
2022-08-01 14:30:00,110.89,111.02,110.53,110.98,14289.0,109.1473,109.2753,108.793,109.2359,14289.0
2022-08-01 15:00:00,110.91,111.03,110.57,110.61,12280.0,109.167,109.2851,108.8323,108.8717,12280.0
2022-08-01 15:30:00,110.59,110.77,110.25,110.28,54411.0,108.852,109.0292,108.5174,108.5469,54411.0
2022-08-02 09:30:00,110.22,110.22,108.72,109.26,10198.0,108.4878,108.4878,107.0114,107.5429,10198.0
2022-08-02 10:00:00,109.2,111.24,109.2,111.21,20043.0,107.4839,109.4918,107.4839,109.4623,20043.0
2022-08-02 10:30:00,111.17,111.25,110.58,110.71,15830.0,109.4229,109.5017,108.8422,108.9701,15830.0
2022-08-02 11:00:00,110.59,110.84,110.46,110.68,14520.0,108.852,109.0981,108.7241,108.9406,14520.0
2022-08-02 11:30:00,110.75,110.87,110.49,110.77,11525.0,109.0095,109.1276,108.7536,109.0292,11525.0
2022-08-02 12:00:00,110.83,111.11,110.75,111.11,10613.0,109.0883,109.3639,109.0095,109.3639,10613.0
2022-08-02 12:30:00,111.1,111.26,110.98,110.99,10024.0,109.354,109.5115,109.2359,109.2457,10024.0
2022-08-02 13:00:00,110.94,110.98,110.4,110.4,6018.0,109.1965,109.2359,108.665,108.665,6018.0
2022-08-02 13:30:00,110.4,110.46,110.2,110.28,6855.0,108.665,108.7241,108.4682,108.5469,6855.0
2022-08-02 14:00:00,110.22,110.6,110.17,110.55,8930.0,108.4878,108.8619,108.4386,108.8127,8930.0
2022-08-02 14:30:00,110.65,110.72,110.39,110.39,12992.0,108.9111,108.98,108.6552,108.6552,12992.0
2022-08-02 15:00:00,110.47,110.53,110.17,110.3,15002.0,108.7339,108.793,108.4386,108.5666,15002.0
2022-08-02 15:30:00,110.3,110.3,109.89,109.94,66000.0,108.5666,108.5666,108.163,108.2122,66000.0
2022-08-03 09:30:00,110.86,110.98,110.34,110.34,9398.0,109.1178,109.2359,108.606,108.606,9398.0
2022-08-03 10:00:00,110.13,110.54,109.78,110.15,16765.0,108.3993,108.8028,108.0548,108.4189,16765.0
2022-08-03 10:30:00,110.27,110.52,109.6,110.28,6401.0,108.5371,108.7831,107.8776,108.5469,6401.0
2022-08-03 11:00:00,110.32,110.51,110.21,110.44,10531.0,108.5863,108.7733,108.478,108.7044,10531.0
2022-08-03 11:30:00,110.45,110.51,110.18,110.39,15679.0,108.7142,108.7733,108.4485,108.6552,15679.0
2022-08-03 12:00:00,110.42,110.67,110.3,110.63,16524.0,108.6847,108.9308,108.5666,108.8914,16524.0
2022-08-03 12:30:00,110.62,111.01,110.62,110.95,11341.0,108.8816,109.2654,108.8816,109.2064,11341.0
2022-08-03 13:00:00,110.96,111.21,110.79,111.21,18283.0,109.2162,109.4623,109.0489,109.4623,18283.0
2022-08-03 13:30:00,111.27,111.41,111.12,111.14,8398.0,109.5213,109.6591,109.3737,109.3934,8398.0
2022-08-03 14:00:00,111.1,111.2,110.97,111.09,7990.0,109.354,109.4524,109.2261,109.3442,7990.0
2022-08-03 14:30:00,111.06,111.08,110.81,110.92,6982.0,109.3146,109.3343,109.0686,109.1768,6982.0
2022-08-03 15:00:00,110.92,111.09,110.9,111.01,11503.0,109.1768,109.3442,109.1572,109.2654,11503.0
2022-08-03 15:30:00,110.97,111.5,110.94,111.16,73502.0,109.2261,109.7477,109.1965,109.4131,73502.0
2022-08-04 09:30:00,111.17,111.17,110.48,110.64,6791.0,109.4229,109.4229,108.7438,108.9012,6791.0
2022-08-04 10:00:00,110.51,110.78,110.22,110.3,6464.0,108.7733,109.039,108.4878,108.5666,6464.0
2022-08-04 10:30:00,110.38,110.49,109.92,110.04,8470.0,108.6453,108.7536,108.1926,108.3107,8470.0
2022-08-04 11:00:00,110.04,110.28,109.89,109.93,10372.0,108.3107,108.5469,108.163,108.2024,10372.0
2022-08-04 11:30:00,109.95,110.31,109.88,110.15,8175.0,108.2221,108.5764,108.1532,108.4189,8175.0
2022-08-04 12:00:00,110.15,110.22,109.95,110.22,17572.0,108.4189,108.4878,108.2221,108.4878,17572.0
2022-08-04 12:30:00,110.16,110.28,109.89,110.19,15457.0,108.4288,108.5469,108.163,108.4583,15457.0
2022-08-04 13:00:00,110.24,110.58,110.14,110.51,23534.0,108.5075,108.8422,108.4091,108.7733,23534.0
2022-08-04 13:30:00,110.45,110.7,110.36,110.56,7697.0,108.7142,108.9603,108.6256,108.8225,7697.0
2022-08-04 14:00:00,110.62,110.63,110.19,110.4,7457.0,108.8816,108.8914,108.4583,108.665,7457.0
2022-08-04 14:30:00,110.43,110.46,109.98,110.13,13360.0,108.6945,108.7241,108.2516,108.3993,13360.0
2022-08-04 15:00:00,110.09,110.15,110.0,110.07,19746.0,108.3599,108.4189,108.2713,108.3402,19746.0
2022-08-04 15:30:00,110.04,110.11,109.55,109.75,139033.0,108.3107,108.3796,107.8284,108.0252,139033.0
2022-08-05 09:30:00,109.1,109.39,108.37,109.39,10782.0,107.3854,107.6709,106.6669,107.6709,10782.0
2022-08-05 10:00:00,109.33,110.12,109.2,110.12,14636.0,107.6118,108.3894,107.4839,108.3894,14636.0
2022-08-05 10:30:00,110.0,110.32,109.82,110.32,9688.0,108.2713,108.5863,108.0941,108.5863,9688.0
2022-08-05 11:00:00,110.25,110.58,109.76,109.76,12870.0,108.5174,108.8422,108.0351,108.0351,12870.0
2022-08-05 11:30:00,109.79,110.29,109.79,110.01,11367.0,108.0646,108.5567,108.0646,108.2811,11367.0
2022-08-05 12:00:00,110.07,110.24,110.0,110.13,5775.0,108.3402,108.5075,108.2713,108.3993,5775.0
2022-08-05 12:30:00,110.06,110.15,109.94,110.07,10357.0,108.3304,108.4189,108.2122,108.3402,10357.0
2022-08-05 13:00:00,110.07,110.13,109.8,110.03,13597.0,108.3402,108.3993,108.0744,108.3008,13597.0
2022-08-05 13:30:00,110.07,110.12,109.99,110.07,7967.0,108.3402,108.3894,108.2615,108.3402,7967.0
2022-08-05 14:00:00,110.0,110.06,109.9,109.95,30049.0,108.2713,108.3304,108.1729,108.2221,30049.0
2022-08-05 14:30:00,109.96,110.12,109.96,110.1,15905.0,108.2319,108.3894,108.2319,108.3697,15905.0
2022-08-05 15:00:00,110.16,110.25,110.06,110.15,8309.0,108.4288,108.5174,108.3304,108.4189,8309.0
2022-08-05 15:30:00,110.19,110.55,110.16,110.35,62941.0,108.4583,108.8127,108.4288,108.6158,62941.0
2022-08-08 09:30:00,111.3,111.3,110.37,110.48,8140.0,109.5509,109.5509,108.6355,108.7438,8140.0
2022-08-08 10:00:00,110.7,110.83,110.28,110.72,6103.0,108.9603,109.0883,108.5469,108.98,6103.0
2022-08-08 10:30:00,110.95,111.02,110.68,110.79,5079.0,109.2064,109.2753,108.9406,109.0489,5079.0
2022-08-08 11:00:00,110.71,111.04,110.71,110.82,7936.0,108.9701,109.295,108.9701,109.0784,7936.0
2022-08-08 11:30:00,110.78,110.79,110.13,110.41,6122.0,109.039,109.0489,108.3993,108.6749,6122.0
2022-08-08 12:00:00,110.49,110.51,109.96,110.02,4162.0,108.7536,108.7733,108.2319,108.291,4162.0
2022-08-08 12:30:00,110.09,110.22,110.0,110.13,5069.0,108.3599,108.4878,108.2713,108.3993,5069.0
2022-08-08 13:00:00,110.24,110.54,110.06,110.28,11317.0,108.5075,108.8028,108.3304,108.5469,11317.0
2022-08-08 13:30:00,110.25,110.44,110.08,110.33,6035.0,108.5174,108.7044,108.35,108.5961,6035.0
2022-08-08 14:00:00,110.2,110.23,109.97,110.03,5439.0,108.4682,108.4977,108.2418,108.3008,5439.0
2022-08-08 14:30:00,110.04,110.27,110.02,110.15,5142.0,108.3107,108.5371,108.291,108.4189,5142.0
2022-08-08 15:00:00,110.13,110.35,110.04,110.19,8627.0,108.3993,108.6158,108.3107,108.4583,8627.0
2022-08-08 15:30:00,110.12,110.43,110.11,110.19,39099.0,108.3894,108.6945,108.3796,108.4583,39099.0
2022-08-09 09:30:00,110.15,110.75,109.17,109.57,11125.0,108.4189,109.0095,107.4543,107.8481,11125.0
2022-08-09 10:00:00,109.47,110.31,109.47,110.03,18988.0,107.7496,108.5764,107.7496,108.3008,18988.0
2022-08-09 10:30:00,110.0,110.29,109.6,109.61,10817.0,108.2713,108.5567,107.8776,107.8874,10817.0
2022-08-09 11:00:00,109.65,110.01,109.64,109.9,14978.0,107.9268,108.2811,107.917,108.1729,14978.0
2022-08-09 11:30:00,109.86,110.1,109.82,109.97,9433.0,108.1335,108.3697,108.0941,108.2418,9433.0
2022-08-09 12:00:00,110.0,110.18,109.94,109.97,4176.0,108.2713,108.4485,108.2122,108.2418,4176.0
2022-08-09 12:30:00,109.96,110.01,109.82,109.98,10251.0,108.2319,108.2811,108.0941,108.2516,10251.0
2022-08-09 13:00:00,110.05,110.05,109.8,109.8,9482.0,108.3205,108.3205,108.0744,108.0744,9482.0
2022-08-09 13:30:00,109.8,110.03,109.8,109.97,37730.0,108.0744,108.3008,108.0744,108.2418,37730.0
2022-08-09 14:00:00,109.97,110.04,109.64,109.65,15094.0,108.2418,108.3107,107.917,107.9268,15094.0
2022-08-09 14:30:00,109.68,109.95,109.65,109.88,14161.0,107.9563,108.2221,107.9268,108.1532,14161.0
2022-08-09 15:00:00,109.88,109.99,109.75,109.91,14854.0,108.1532,108.2615,108.0252,108.1827,14854.0
2022-08-09 15:30:00,109.9,110.02,109.4,109.64,62601.0,108.1729,108.291,107.6807,107.917,62601.0
2022-08-10 09:30:00,111.24,111.79,111.18,111.3,17947.0,109.4918,110.0332,109.4328,109.5509,17947.0
2022-08-10 10:00:00,111.07,111.71,111.07,111.29,7790.0,109.3245,109.9544,109.3245,109.541,7790.0
2022-08-10 10:30:00,111.41,112.36,111.41,112.36,7955.0,109.6591,110.5942,109.6591,110.5942,7955.0
2022-08-10 11:00:00,112.38,112.52,112.12,112.37,8317.0,110.6139,110.7517,110.358,110.6041,8317.0
2022-08-10 11:30:00,112.34,112.36,112.14,112.31,3525.0,110.5745,110.5942,110.3777,110.545,3525.0
2022-08-10 12:00:00,112.32,112.4,112.11,112.14,3145.0,110.5548,110.6336,110.3481,110.3777,3145.0
2022-08-10 12:30:00,112.21,112.35,112.14,112.18,5269.0,110.4466,110.5844,110.3777,110.417,5269.0
2022-08-10 13:00:00,112.29,112.4,112.21,112.21,3882.0,110.5253,110.6336,110.4466,110.4466,3882.0
2022-08-10 13:30:00,112.24,112.24,112.1,112.1,2846.0,110.4761,110.4761,110.3383,110.3383,2846.0
2022-08-10 14:00:00,112.11,112.56,112.08,112.47,7666.0,110.3481,110.7911,110.3186,110.7025,7666.0
2022-08-10 14:30:00,112.41,112.75,112.33,112.63,13646.0,110.6434,110.9781,110.5647,110.86,13646.0
2022-08-10 15:00:00,112.63,112.75,112.56,112.7,17085.0,110.86,110.9781,110.7911,110.9289,17085.0
2022-08-10 15:30:00,112.69,113.0,112.54,112.64,102948.0,110.919,111.2242,110.7714,110.8698,102948.0
2022-08-11 09:30:00,113.31,113.5,112.98,113.39,15000.0,111.5293,111.7163,111.2045,111.608,15000.0
2022-08-11 10:00:00,113.29,113.57,112.91,113.16,12832.0,111.5096,111.7852,111.1356,111.3816,12832.0
2022-08-11 10:30:00,113.12,113.18,112.9,112.93,11155.0,111.3423,111.4013,111.1257,111.1553,11155.0
2022-08-11 11:00:00,112.84,112.95,112.43,112.48,9522.0,111.0667,111.1749,110.6631,110.7123,9522.0
2022-08-11 11:30:00,112.48,112.62,112.26,112.52,9358.0,110.7123,110.8501,110.4958,110.7517,9358.0
2022-08-11 12:00:00,112.62,112.63,112.09,112.19,5780.0,110.8501,110.86,110.3285,110.4269,5780.0
2022-08-11 12:30:00,112.27,112.43,112.27,112.36,5864.0,110.5056,110.6631,110.5056,110.5942,5864.0
2022-08-11 13:00:00,112.39,112.45,112.21,112.35,7588.0,110.6237,110.6828,110.4466,110.5844,7588.0
2022-08-11 13:30:00,112.28,112.5,112.15,112.18,7198.0,110.5155,110.732,110.3875,110.417,7198.0
2022-08-11 14:00:00,112.18,112.19,111.87,112.1,20532.0,110.417,110.4269,110.1119,110.3383,20532.0
2022-08-11 14:30:00,112.06,112.06,111.89,112.04,41272.0,110.2989,110.2989,110.1316,110.2792,41272.0
2022-08-11 15:00:00,112.0,112.03,111.56,111.72,10908.0,110.2399,110.2694,109.8068,109.9643,10908.0
2022-08-11 15:30:00,111.71,111.73,111.23,111.37,102197.0,109.9544,109.9741,109.482,109.6198,102197.0
2022-08-12 09:30:00,111.88,112.25,111.72,112.06,16951.0,110.1218,110.4859,109.9643,110.2989,16951.0
2022-08-12 10:00:00,111.83,112.25,111.66,111.94,9365.0,110.0725,110.4859,109.9052,110.1808,9365.0
2022-08-12 10:30:00,111.98,111.99,111.53,111.65,16265.0,110.2202,110.23,109.7773,109.8954,16265.0
2022-08-12 11:00:00,111.66,111.91,111.56,111.7,89739.0,109.9052,110.1513,109.8068,109.9446,89739.0
2022-08-12 11:30:00,111.72,112.15,111.67,112.04,23302.0,109.9643,110.3875,109.9151,110.2792,23302.0
2022-08-12 12:00:00,112.05,112.21,112.01,112.1,8548.0,110.2891,110.4466,110.2497,110.3383,8548.0
2022-08-12 12:30:00,112.1,112.18,112.0,112.0,46504.0,110.3383,110.417,110.2399,110.2399,46504.0
2022-08-12 13:00:00,112.0,112.2,111.95,112.14,126413.0,110.2399,110.4367,110.1907,110.3777,126413.0
2022-08-12 13:30:00,112.17,112.25,112.08,112.1,10764.0,110.4072,110.4859,110.3186,110.3383,10764.0
2022-08-12 14:00:00,112.07,112.11,111.71,111.71,9338.0,110.3088,110.3481,109.9544,109.9544,9338.0
2022-08-12 14:30:00,111.67,112.0,111.66,111.79,40899.0,109.9151,110.2399,109.9052,110.0332,40899.0
2022-08-12 15:00:00,111.8,111.95,111.77,111.95,39443.0,110.043,110.1907,110.0135,110.1907,39443.0
2022-08-12 15:30:00,111.93,112.23,111.9,111.96,83164.0,110.171,110.4663,110.1414,110.2005,83164.0
2022-08-15 09:30:00,111.48,112.63,111.16,112.5,19211.0,109.728,110.86,109.4131,110.732,19211.0
2022-08-15 10:00:00,112.4,112.85,112.25,112.6,56707.0,110.6336,111.0765,110.4859,110.8304,56707.0
2022-08-15 10:30:00,112.5,112.8,112.35,112.35,13373.0,110.732,111.0273,110.5844,110.5844,13373.0
2022-08-15 11:00:00,112.35,112.36,111.47,111.73,10064.0,110.5844,110.5942,109.7182,109.9741,10064.0
2022-08-15 11:30:00,111.67,112.25,111.67,112.22,6614.0,109.9151,110.4859,109.9151,110.4564,6614.0
2022-08-15 12:00:00,112.17,112.5,112.11,112.29,6203.0,110.4072,110.732,110.3481,110.5253,6203.0
2022-08-15 12:30:00,112.37,112.6,112.29,112.52,6587.0,110.6041,110.8304,110.5253,110.7517,6587.0
2022-08-15 13:00:00,112.5,112.59,112.29,112.33,61534.0,110.732,110.8206,110.5253,110.5647,61534.0
2022-08-15 13:30:00,112.33,112.35,112.12,112.12,4409.0,110.5647,110.5844,110.358,110.358,4409.0
2022-08-15 14:00:00,112.07,112.07,111.83,112.0,5312.0,110.3088,110.3088,110.0725,110.2399,5312.0
2022-08-15 14:30:00,112.02,112.2,111.98,112.17,10472.0,110.2596,110.4367,110.2202,110.4072,10472.0
2022-08-15 15:00:00,112.16,112.17,111.75,111.86,8523.0,110.3974,110.4072,109.9938,110.1021,8523.0
2022-08-15 15:30:00,111.84,112.0,111.67,111.8,59440.0,110.0824,110.2399,109.9151,110.043,59440.0
2022-08-16 09:30:00,111.3,111.67,110.73,110.95,13181.0,109.5509,109.9151,108.9898,109.2064,13181.0
2022-08-16 10:00:00,111.06,111.06,110.25,110.31,9015.0,109.3146,109.3146,108.5174,108.5764,9015.0
2022-08-16 10:30:00,110.25,110.25,108.89,108.89,33923.0,108.5174,108.5174,107.1787,107.1787,33923.0
2022-08-16 11:00:00,108.89,109.6,108.74,109.57,43036.0,107.1787,107.8776,107.0311,107.8481,43036.0
2022-08-16 11:30:00,109.75,109.75,109.33,109.41,8793.0,108.0252,108.0252,107.6118,107.6906,8793.0
2022-08-16 12:00:00,109.37,109.38,108.85,109.16,13660.0,107.6512,107.661,107.1394,107.4445,13660.0
2022-08-16 12:30:00,109.13,109.2,108.91,108.98,13398.0,107.415,107.4839,107.1984,107.2673,13398.0
2022-08-16 13:00:00,108.95,109.11,108.68,108.94,20636.0,107.2378,107.3953,106.972,107.228,20636.0
2022-08-16 13:30:00,108.94,109.18,108.83,109.05,21654.0,107.228,107.4642,107.1197,107.3362,21654.0
2022-08-16 14:00:00,109.01,109.35,108.97,109.1,23020.0,107.2969,107.6315,107.2575,107.3854,23020.0
2022-08-16 14:30:00,109.05,109.06,108.12,108.3,37791.0,107.3362,107.3461,106.4208,106.598,37791.0
2022-08-16 15:00:00,108.3,108.64,108.11,108.57,20410.0,106.598,106.9327,106.411,106.8638,20410.0
2022-08-16 15:30:00,108.56,108.66,108.31,108.44,147041.0,106.8539,106.9524,106.6079,106.7358,147041.0
2022-08-17 09:30:00,107.17,107.48,106.54,106.73,46745.0,105.4858,105.7909,104.8657,105.0527,46745.0
2022-08-17 10:00:00,106.68,106.84,106.3,106.72,12837.0,105.0035,105.161,104.6294,105.0428,12837.0
2022-08-17 10:30:00,106.7,106.71,106.33,106.38,10275.0,105.0232,105.033,104.659,104.7082,10275.0
2022-08-17 11:00:00,106.4,106.5,106.27,106.41,14077.0,104.7279,104.8263,104.5999,104.7377,14077.0
2022-08-17 11:30:00,106.41,106.42,106.06,106.37,10959.0,104.7377,104.7476,104.3932,104.6983,10959.0
2022-08-17 12:00:00,106.33,106.7,106.33,106.52,9822.0,104.659,105.0232,104.659,104.846,9822.0
2022-08-17 12:30:00,106.57,106.97,106.47,106.92,32209.0,104.8952,105.2889,104.7968,105.2397,32209.0
2022-08-17 13:00:00,106.89,107.15,106.76,107.08,26021.0,105.2102,105.4661,105.0822,105.3972,26021.0
2022-08-17 13:30:00,107.06,107.15,106.77,107.0,44511.0,105.3775,105.4661,105.0921,105.3184,44511.0
2022-08-17 14:00:00,107.0,107.17,106.82,107.03,40358.0,105.3184,105.4858,105.1413,105.348,40358.0
2022-08-17 14:30:00,107.08,107.22,106.6,106.6,22510.0,105.3972,105.535,104.9247,104.9247,22510.0
2022-08-17 15:00:00,106.55,106.55,105.95,106.01,26019.0,104.8755,104.8755,104.2849,104.344,26019.0
2022-08-17 15:30:00,106.0,106.42,105.83,106.28,144516.0,104.3342,104.7476,104.1668,104.6098,144516.0
2022-08-18 09:30:00,106.97,107.4,106.28,107.33,26997.0,105.2889,105.7122,104.6098,105.6433,26997.0
2022-08-18 10:00:00,107.32,107.5,106.56,106.69,19527.0,105.6334,105.8106,104.8854,105.0133,19527.0
2022-08-18 10:30:00,106.76,106.99,106.65,106.88,99522.0,105.0822,105.3086,104.9739,105.2003,99522.0
2022-08-18 11:00:00,106.87,107.75,106.85,107.12,63147.0,105.1905,106.0567,105.1708,105.4366,63147.0
2022-08-18 11:30:00,107.22,107.7,107.22,107.45,14753.0,105.535,106.0074,105.535,105.7614,14753.0
2022-08-18 12:00:00,107.45,107.6,107.29,107.29,11685.0,105.7614,105.909,105.6039,105.6039,11685.0
2022-08-18 12:30:00,107.27,107.27,106.75,106.79,11795.0,105.5842,105.5842,105.0724,105.1117,11795.0
2022-08-18 13:00:00,106.78,107.35,106.76,107.23,11869.0,105.1019,105.6629,105.0822,105.5448,11869.0
2022-08-18 13:30:00,107.26,107.4,107.11,107.15,15769.0,105.5744,105.7122,105.4267,105.4661,15769.0
2022-08-18 14:00:00,107.15,107.75,107.08,107.75,220903.0,105.4661,106.0567,105.3972,106.0567,220903.0
2022-08-18 14:30:00,107.75,107.99,107.64,107.98,20882.0,106.0567,106.2929,105.9484,106.283,20882.0
2022-08-18 15:00:00,107.98,108.51,107.94,108.49,47339.0,106.283,106.8047,106.2437,106.785,47339.0
2022-08-18 15:30:00,108.55,108.6,108.15,108.26,94063.0,106.8441,106.8933,106.4504,106.5586,94063.0
2022-08-19 09:30:00,108.01,108.22,107.52,108.02,47613.0,106.3126,106.5193,105.8303,106.3224,47613.0
2022-08-19 10:00:00,107.9,108.64,107.9,108.5,207591.0,106.2043,106.9327,106.2043,106.7949,207591.0
2022-08-19 10:30:00,108.5,108.62,108.08,108.24,18140.0,106.7949,106.913,106.3815,106.539,18140.0
2022-08-19 11:00:00,108.24,108.36,107.9,107.96,12769.0,106.539,106.6571,106.2043,106.2634,12769.0
2022-08-19 11:30:00,107.94,108.19,107.88,107.94,15712.0,106.2437,106.4897,106.1846,106.2437,15712.0
2022-08-19 12:00:00,107.91,108.1,107.62,108.04,37107.0,106.2141,106.4012,105.9287,106.3421,37107.0
2022-08-19 12:30:00,108.0,108.46,107.9,108.36,13054.0,106.3027,106.7555,106.2043,106.6571,13054.0
2022-08-19 13:00:00,108.36,108.52,108.28,108.47,11215.0,106.6571,106.8146,106.5783,106.7653,11215.0
2022-08-19 13:30:00,108.4,108.42,108.11,108.18,15024.0,106.6964,106.7161,106.411,106.4799,15024.0
2022-08-19 14:00:00,108.14,108.23,108.04,108.23,6172.0,106.4405,106.5291,106.3421,106.5291,6172.0
2022-08-19 14:30:00,108.13,108.3,107.95,108.09,8519.0,106.4307,106.598,106.2535,106.3913,8519.0
2022-08-19 15:00:00,108.07,108.23,107.88,108.23,35083.0,106.3716,106.5291,106.1846,106.5291,35083.0
2022-08-19 15:30:00,108.22,108.22,107.81,107.98,85899.0,106.5193,106.5193,106.1157,106.283,85899.0
2022-08-22 09:30:00,106.61,107.38,106.5,107.0,62309.0,104.9346,105.6925,104.8263,105.3184,62309.0
2022-08-22 10:00:00,106.61,107.0,106.58,106.75,6457.0,104.9346,105.3184,104.905,105.0724,6457.0
2022-08-22 10:30:00,106.8,106.94,106.6,106.65,5090.0,105.1216,105.2594,104.9247,104.9739,5090.0
2022-08-22 11:00:00,106.72,106.94,106.67,106.7,8708.0,105.0428,105.2594,104.9936,105.0232,8708.0
2022-08-22 11:30:00,106.66,106.7,106.37,106.48,8468.0,104.9838,105.0232,104.6983,104.8066,8468.0
2022-08-22 12:00:00,106.42,106.45,105.92,105.92,6718.0,104.7476,104.7771,104.2554,104.2554,6718.0
2022-08-22 12:30:00,105.9,106.11,105.86,106.11,8166.0,104.2357,104.4424,104.1964,104.4424,8166.0
2022-08-22 13:00:00,106.12,106.12,105.75,105.76,5878.0,104.4523,104.4523,104.0881,104.0979,5878.0
2022-08-22 13:30:00,105.7,105.8,105.3,105.39,16634.0,104.0389,104.1373,103.6452,103.7337,16634.0
2022-08-22 14:00:00,105.42,105.51,105.28,105.43,7078.0,103.7633,103.8519,103.6255,103.7731,7078.0
2022-08-22 14:30:00,105.39,105.44,105.1,105.21,9898.0,103.7337,103.783,103.4483,103.5566,9898.0
2022-08-22 15:00:00,105.2,105.56,105.18,105.49,16381.0,103.5467,103.9011,103.527,103.8322,16381.0
2022-08-22 15:30:00,105.45,105.49,105.09,105.26,60228.0,103.7928,103.8322,103.4385,103.6058,60228.0
2022-08-23 09:30:00,105.45,106.0,105.0,105.97,15126.0,103.7928,104.3342,103.3499,104.3046,15126.0
2022-08-23 10:00:00,105.87,106.3,105.59,105.75,25962.0,104.2062,104.6294,103.9306,104.0881,25962.0
2022-08-23 10:30:00,105.86,105.89,105.08,105.08,14391.0,104.1964,104.2259,103.4286,103.4286,14391.0
2022-08-23 11:00:00,105.09,105.09,104.5,104.5,8190.0,103.4385,103.4385,102.8577,102.8577,8190.0
2022-08-23 11:30:00,104.53,104.77,104.26,104.36,4014.0,102.8873,103.1235,102.6215,102.7199,4014.0
2022-08-23 12:00:00,104.3,104.31,104.13,104.13,5576.0,102.6609,102.6707,102.4935,102.4935,5576.0
2022-08-23 12:30:00,104.13,104.31,104.08,104.1,4735.0,102.4935,102.6707,102.4443,102.464,4735.0
2022-08-23 13:00:00,104.14,104.37,104.06,104.37,6053.0,102.5034,102.7298,102.4246,102.7298,6053.0
2022-08-23 13:30:00,104.41,104.45,104.05,104.06,10451.0,102.7691,102.8085,102.4148,102.4246,10451.0
2022-08-23 14:00:00,104.08,104.22,103.89,104.16,4345.0,102.4443,102.5821,102.2573,102.5231,4345.0
2022-08-23 14:30:00,104.23,104.29,103.88,103.96,7622.0,102.592,102.651,102.2475,102.3262,7622.0
2022-08-23 15:00:00,103.97,104.1,103.89,103.9,11930.0,102.3361,102.464,102.2573,102.2672,11930.0
2022-08-23 15:30:00,103.88,103.95,103.53,103.6,91726.0,102.2475,102.3164,101.903,101.9719,91726.0
2022-08-24 09:30:00,104.93,104.93,103.5,103.57,21700.0,103.281,103.281,101.8735,101.9424,21700.0
2022-08-24 10:00:00,103.62,103.73,103.35,103.55,11557.0,101.9916,102.0998,101.7258,101.9227,11557.0
2022-08-24 10:30:00,103.56,103.63,103.02,103.3,33906.0,101.9325,102.0014,101.401,101.6766,33906.0
2022-08-24 11:00:00,103.21,103.88,103.14,103.83,79860.0,101.588,102.2475,101.5191,102.1983,79860.0
2022-08-24 11:30:00,103.84,104.22,103.65,104.03,17670.0,102.2081,102.5821,102.0211,102.3951,17670.0
2022-08-24 12:00:00,104.09,104.3,103.82,103.86,10936.0,102.4542,102.6609,102.1884,102.2278,10936.0
2022-08-24 12:30:00,103.87,103.98,103.78,103.94,6247.0,102.2376,102.3459,102.1491,102.3065,6247.0
2022-08-24 13:00:00,103.94,103.97,103.6,103.6,5701.0,102.3065,102.3361,101.9719,101.9719,5701.0
2022-08-24 13:30:00,103.55,103.59,103.42,103.49,5788.0,101.9227,101.962,101.7947,101.8636,5788.0
2022-08-24 14:00:00,103.51,103.76,103.5,103.72,7704.0,101.8833,102.1294,101.8735,102.09,7704.0
2022-08-24 14:30:00,103.7,103.81,103.59,103.81,8271.0,102.0703,102.1786,101.962,102.1786,8271.0
2022-08-24 15:00:00,103.79,104.26,103.78,104.23,247893.0,102.1589,102.6215,102.1491,102.592,247893.0
2022-08-24 15:30:00,104.23,104.7,104.22,104.65,98572.0,102.592,103.0546,102.5821,103.0054,98572.0
2022-08-25 09:30:00,105.2,105.21,104.7,105.21,10999.0,103.5467,103.5566,103.0546,103.5566,10999.0
2022-08-25 10:00:00,105.24,106.32,105.24,106.28,22263.0,103.5861,104.6491,103.5861,104.6098,22263.0
2022-08-25 10:30:00,106.32,106.69,106.32,106.59,15633.0,104.6491,105.0133,104.6491,104.9149,15633.0
2022-08-25 11:00:00,106.61,106.63,105.35,105.45,7442.0,104.9346,104.9543,103.6944,103.7928,7442.0
2022-08-25 11:30:00,105.54,105.91,105.54,105.91,5210.0,103.8814,104.2456,103.8814,104.2456,5210.0
2022-08-25 12:00:00,105.93,105.96,105.5,105.81,6942.0,104.2653,104.2948,103.842,104.1471,6942.0
2022-08-25 12:30:00,105.84,105.9,105.55,105.68,6527.0,104.1767,104.2357,103.8912,104.0192,6527.0
2022-08-25 13:00:00,105.7,105.75,105.53,105.72,6243.0,104.0389,104.0881,103.8715,104.0586,6243.0
2022-08-25 13:30:00,105.72,105.76,105.35,105.42,19377.0,104.0586,104.0979,103.6944,103.7633,19377.0
2022-08-25 14:00:00,105.41,105.41,105.06,105.24,12766.0,103.7534,103.7534,103.4089,103.5861,12766.0
2022-08-25 14:30:00,105.25,105.25,104.74,104.97,18426.0,103.5959,103.5959,103.094,103.3203,18426.0
2022-08-25 15:00:00,104.92,105.25,104.85,105.15,17373.0,103.2711,103.5959,103.2022,103.4975,17373.0
2022-08-25 15:30:00,105.14,105.8,105.07,105.79,77467.0,103.4877,104.1373,103.4188,104.1275,77467.0
2022-08-26 09:30:00,105.57,105.92,105.33,105.79,9082.0,103.9109,104.2554,103.6747,104.1275,9082.0
2022-08-26 10:00:00,105.73,105.73,104.44,104.45,17377.0,104.0684,104.0684,102.7987,102.8085,17377.0
2022-08-26 10:30:00,104.34,104.35,103.44,104.15,13079.0,102.7002,102.7101,101.8144,102.5132,13079.0
2022-08-26 11:00:00,104.05,104.1,103.43,103.74,9205.0,102.4148,102.464,101.8046,102.1097,9205.0
2022-08-26 11:30:00,103.67,103.74,103.31,103.42,6041.0,102.0408,102.1097,101.6864,101.7947,6041.0
2022-08-26 12:00:00,103.43,103.43,102.81,102.85,7891.0,101.8046,101.8046,101.1943,101.2337,7891.0
2022-08-26 12:30:00,102.8,102.82,102.46,102.71,9896.0,101.1845,101.2041,100.8498,101.0959,9896.0
2022-08-26 13:00:00,102.64,102.94,102.64,102.88,6117.0,101.027,101.3223,101.027,101.2632,6117.0
2022-08-26 13:30:00,102.85,102.85,102.6,102.67,6803.0,101.2337,101.2337,100.9876,101.0565,6803.0
2022-08-26 14:00:00,102.7,102.79,102.31,102.46,9752.0,101.086,101.1746,100.7022,100.8498,9752.0
2022-08-26 14:30:00,102.44,102.53,102.22,102.25,11475.0,100.8301,100.9187,100.6136,100.6431,11475.0
2022-08-26 15:00:00,102.27,102.28,101.85,101.89,16176.0,100.6628,100.6726,100.2494,100.2888,16176.0
2022-08-26 15:30:00,101.91,101.93,101.47,101.48,86841.0,100.3084,100.3281,99.8754,99.8852,86841.0
2022-08-29 09:30:00,100.79,100.79,99.8,100.68,14191.0,99.206,99.206,98.2316,99.0978,14191.0
2022-08-29 10:00:00,100.7,101.02,100.33,100.88,17899.0,99.1175,99.4324,98.7533,99.2946,17899.0
2022-08-29 10:30:00,100.81,100.95,99.84,99.88,57287.0,99.2257,99.3635,98.271,98.3103,57287.0
2022-08-29 11:00:00,99.85,100.76,99.82,100.66,25907.0,98.2808,99.1765,98.2513,99.0781,25907.0
2022-08-29 11:30:00,100.61,100.75,100.26,100.55,15823.0,99.0289,99.1667,98.6844,98.9698,15823.0
2022-08-29 12:00:00,100.62,100.95,100.61,100.76,9222.0,99.0387,99.3635,99.0289,99.1765,9222.0
2022-08-29 12:30:00,100.84,101.23,100.79,101.22,9538.0,99.2553,99.6391,99.206,99.6293,9538.0
2022-08-29 13:00:00,101.3,101.34,101.01,101.18,7949.0,99.708,99.7474,99.4226,99.5899,7949.0
2022-08-29 13:30:00,101.26,101.82,101.23,101.82,12577.0,99.6687,100.2199,99.6391,100.2199,12577.0
2022-08-29 14:00:00,101.76,101.76,101.26,101.45,10079.0,100.1608,100.1608,99.6687,99.8557,10079.0
2022-08-29 14:30:00,101.48,101.72,101.27,101.58,13640.0,99.8852,100.1214,99.6785,99.9836,13640.0
2022-08-29 15:00:00,101.6,101.76,101.42,101.47,30995.0,100.0033,100.1608,99.8261,99.8754,30995.0
2022-08-29 15:30:00,101.45,101.59,101.24,101.24,81417.0,99.8557,99.9935,99.649,99.649,81417.0
2022-08-30 09:30:00,101.72,101.86,101.06,101.65,64981.0,100.1214,100.2592,99.4718,100.0525,64981.0
2022-08-30 10:00:00,101.62,101.87,101.09,101.2,20571.0,100.023,100.2691,99.5013,99.6096,20571.0
2022-08-30 10:30:00,101.15,101.16,100.24,100.95,27131.0,99.5604,99.5702,98.6647,99.3635,27131.0
2022-08-30 11:00:00,101.03,101.28,100.87,101.06,19098.0,99.4423,99.6883,99.2848,99.4718,19098.0
2022-08-30 11:30:00,101.07,101.4,100.91,101.04,9995.0,99.4816,99.8065,99.3242,99.4521,9995.0
2022-08-30 12:00:00,101.05,101.34,100.91,100.95,9474.0,99.462,99.7474,99.3242,99.3635,9474.0
2022-08-30 12:30:00,100.93,100.93,100.67,100.75,7015.0,99.3438,99.3438,99.0879,99.1667,7015.0
2022-08-30 13:00:00,100.71,100.75,100.25,100.38,9300.0,99.1273,99.1667,98.6745,98.8025,9300.0
2022-08-30 13:30:00,100.45,100.55,100.08,100.43,10951.0,98.8714,98.9698,98.5072,98.8517,10951.0
2022-08-30 14:00:00,100.48,100.69,100.31,100.37,10944.0,98.9009,99.1076,98.7336,98.7926,10944.0
2022-08-30 14:30:00,100.34,100.56,100.08,100.13,11382.0,98.7631,98.9797,98.5072,98.5564,11382.0
2022-08-30 15:00:00,100.18,100.65,100.17,100.26,19265.0,98.6056,99.0682,98.5958,98.6844,19265.0
2022-08-30 15:30:00,100.22,100.22,99.69,99.78,88198.0,98.645,98.645,98.1233,98.2119,88198.0
2022-08-31 09:30:00,100.25,100.25,99.36,99.51,16442.0,98.8762,98.8762,97.9984,98.1464,16442.0
2022-08-31 10:00:00,99.33,99.33,98.21,98.35,33527.0,97.9688,97.9688,96.8642,97.0023,33527.0
2022-08-31 10:30:00,98.4,98.58,97.84,98.06,38156.0,97.0516,97.2291,96.4993,96.7162,38156.0
2022-08-31 11:00:00,98.04,98.32,97.78,98.03,15366.0,96.6965,96.9727,96.4401,96.6867,15366.0
2022-08-31 11:30:00,98.0,98.26,97.83,98.23,16586.0,96.6571,96.9135,96.4894,96.8839,16586.0
2022-08-31 12:00:00,98.2,98.39,98.13,98.36,14235.0,96.8543,97.0417,96.7853,97.0121,14235.0
2022-08-31 12:30:00,98.38,98.39,97.72,97.85,12731.0,97.0319,97.0417,96.3809,96.5091,12731.0
2022-08-31 13:00:00,97.91,98.07,97.45,97.57,24947.0,96.5683,96.7261,96.1146,96.233,24947.0
2022-08-31 13:30:00,97.5,97.79,97.28,97.66,14570.0,96.1639,96.4499,95.9469,96.3217,14570.0
2022-08-31 14:00:00,97.72,98.12,97.66,98.1,26723.0,96.3809,96.7754,96.3217,96.7557,26723.0
2022-08-31 14:30:00,98.1,98.19,97.88,98.18,40681.0,96.7557,96.8445,96.5387,96.8346,40681.0
2022-08-31 15:00:00,98.17,98.49,97.92,98.0,44915.0,96.8247,97.1403,96.5782,96.6571,44915.0
2022-08-31 15:30:00,97.98,98.2,97.56,97.82,254175.0,96.6373,96.8543,96.2231,96.4795,254175.0
2022-09-01 09:30:00,97.3,97.81,95.87,96.03,20705.0,95.9667,96.4697,94.5563,94.7141,20705.0
2022-09-01 10:00:00,96.1,96.27,94.7,95.57,20775.0,94.7831,94.9508,93.4023,94.2604,20775.0
2022-09-01 10:30:00,95.59,95.72,94.99,95.28,25574.0,94.2801,94.4083,93.6883,93.9743,25574.0
2022-09-01 11:00:00,95.28,95.89,95.1,95.65,42278.0,93.9743,94.576,93.7968,94.3393,42278.0
2022-09-01 11:30:00,95.64,96.16,95.57,95.78,23949.0,94.3294,94.8423,94.2604,94.4675,23949.0
2022-09-01 12:00:00,95.8,95.91,95.64,95.71,11691.0,94.4872,94.5957,94.3294,94.3984,11691.0
2022-09-01 12:30:00,95.67,95.81,95.64,95.76,11905.0,94.359,94.4971,94.3294,94.4478,11905.0
2022-09-01 13:00:00,95.72,96.11,95.7,96.06,13616.0,94.4083,94.793,94.3886,94.7436,13616.0
2022-09-01 13:30:00,96.07,96.19,95.71,95.87,20639.0,94.7535,94.8719,94.3984,94.5563,20639.0
2022-09-01 14:00:00,95.83,96.39,95.58,96.25,50981.0,94.5168,95.0691,94.2702,94.931,50981.0
2022-09-01 14:30:00,96.3,96.62,96.14,96.27,20458.0,94.9804,95.296,94.8226,94.9508,20458.0
2022-09-01 15:00:00,96.24,96.8,96.24,96.39,26760.0,94.9212,95.4735,94.9212,95.0691,26760.0
2022-09-01 15:30:00,96.37,97.28,96.25,97.21,170163.0,95.0494,95.9469,94.931,95.8779,170163.0
2022-09-02 09:30:00,98.42,98.79,97.55,97.83,18360.0,97.0713,97.4362,96.2132,96.4894,18360.0
2022-09-02 10:00:00,97.8,98.24,97.32,98.06,15026.0,96.4598,96.8938,95.9864,96.7162,15026.0
2022-09-02 10:30:00,98.24,98.79,98.12,98.55,12862.0,96.8938,97.4362,96.7754,97.1995,12862.0
2022-09-02 11:00:00,98.71,99.1,98.71,98.79,15803.0,97.3573,97.742,97.3573,97.4362,15803.0
2022-09-02 11:30:00,98.93,99.23,98.76,99.19,10321.0,97.5743,97.8702,97.4066,97.8308,10321.0
2022-09-02 12:00:00,99.22,99.42,98.82,98.82,10156.0,97.8603,98.0576,97.4658,97.4658,10156.0
2022-09-02 12:30:00,98.83,98.86,98.21,98.41,14802.0,97.4757,97.5053,96.8642,97.0614,14802.0
2022-09-02 13:00:00,98.38,98.38,97.29,97.32,12551.0,97.0319,97.0319,95.9568,95.9864,12551.0
2022-09-02 13:30:00,97.23,97.64,97.1,97.21,10814.0,95.8976,96.302,95.7694,95.8779,10814.0
2022-09-02 14:00:00,97.26,97.67,97.2,97.67,12106.0,95.9272,96.3316,95.868,96.3316,12106.0
2022-09-02 14:30:00,97.67,97.71,97.22,97.22,17171.0,96.3316,96.371,95.8878,95.8878,17171.0
2022-09-02 15:00:00,97.2,97.71,97.19,97.46,21753.0,95.868,96.371,95.8582,96.1245,21753.0
2022-09-02 15:30:00,97.43,97.43,96.78,96.95,107457.0,96.0949,96.0949,95.4538,95.6215,107457.0
2022-09-06 09:30:00,97.3,97.48,96.08,96.88,20605.0,95.9667,96.1442,94.7634,95.5524,20605.0
2022-09-06 10:00:00,96.96,96.96,95.92,96.4,11238.0,95.6313,95.6313,94.6056,95.079,11238.0
2022-09-06 10:30:00,96.36,96.92,96.16,96.67,12070.0,95.0395,95.5919,94.8423,95.3453,12070.0
2022-09-06 11:00:00,96.65,97.21,96.6,96.8,12759.0,95.3256,95.8779,95.2762,95.4735,12759.0
2022-09-06 11:30:00,96.76,97.0,96.62,96.65,8758.0,95.4341,95.6708,95.296,95.3256,8758.0
2022-09-06 12:00:00,96.49,96.67,95.95,95.96,13438.0,95.1678,95.3453,94.6352,94.645,13438.0
2022-09-06 12:30:00,95.94,96.47,95.83,96.39,10275.0,94.6253,95.148,94.5168,95.0691,10275.0
2022-09-06 13:00:00,96.35,96.35,95.69,95.87,14406.0,95.0297,95.0297,94.3787,94.5563,14406.0
2022-09-06 13:30:00,95.85,96.09,95.74,95.89,8115.0,94.5365,94.7732,94.428,94.576,8115.0
2022-09-06 14:00:00,95.99,96.37,95.93,96.25,9114.0,94.6746,95.0494,94.6154,94.931,9114.0
2022-09-06 14:30:00,96.29,96.47,96.15,96.26,14231.0,94.9705,95.148,94.8324,94.9409,14231.0
2022-09-06 15:00:00,96.25,96.57,96.19,96.4,15173.0,94.931,95.2467,94.8719,95.079,15173.0
2022-09-06 15:30:00,96.38,96.56,96.1,96.29,77430.0,95.0593,95.2368,94.7831,94.9705,77430.0
2022-09-07 09:30:00,96.11,96.52,95.6,96.34,26767.0,94.793,95.1973,94.29,95.0198,26767.0
2022-09-07 10:00:00,96.34,97.21,96.26,97.21,22225.0,95.0198,95.8779,94.9409,95.8779,22225.0
2022-09-07 10:30:00,97.29,97.73,97.25,97.56,6766.0,95.9568,96.3908,95.9173,96.2231,6766.0
2022-09-07 11:00:00,97.56,98.49,97.56,98.31,8456.0,96.2231,97.1403,96.2231,96.9628,8456.0
2022-09-07 11:30:00,98.33,98.72,98.1,98.66,8226.0,96.9825,97.3672,96.7557,97.308,8226.0
2022-09-07 12:00:00,98.68,99.02,98.68,98.93,12342.0,97.3277,97.6631,97.3277,97.5743,12342.0
2022-09-07 12:30:00,98.92,99.8,98.92,99.57,12836.0,97.5645,98.4324,97.5645,98.2056,12836.0
2022-09-07 13:00:00,99.55,99.78,99.52,99.72,12145.0,98.1858,98.4127,98.1562,98.3535,12145.0
2022-09-07 13:30:00,99.75,100.5,99.75,100.41,16888.0,98.3831,99.1228,98.3831,99.034,16888.0
2022-09-07 14:00:00,100.42,100.58,100.35,100.44,16370.0,99.0439,99.2017,98.9749,99.0636,16370.0
2022-09-07 14:30:00,100.45,100.84,100.21,100.77,20481.0,99.0735,99.4581,98.8368,99.3891,20481.0
2022-09-07 15:00:00,100.79,100.81,100.51,100.76,21387.0,99.4088,99.4286,99.1327,99.3792,21387.0
2022-09-07 15:30:00,100.73,101.01,100.53,100.89,105789.0,99.3497,99.6258,99.1524,99.5075,105789.0
2022-09-08 09:30:00,99.88,100.77,99.64,100.49,26032.0,98.5113,99.3891,98.2746,99.1129,26032.0
2022-09-08 10:00:00,100.44,100.72,100.14,100.55,50111.0,99.0636,99.3398,98.7677,99.1721,50111.0
2022-09-08 10:30:00,100.62,101.05,100.42,101.03,22781.0,99.2412,99.6653,99.0439,99.6455,22781.0
2022-09-08 11:00:00,101.2,101.28,100.95,101.01,18656.0,99.8132,99.8921,99.5666,99.6258,18656.0
2022-09-08 11:30:00,100.97,101.01,100.51,100.8,14994.0,99.5864,99.6258,99.1327,99.4187,14994.0
2022-09-08 12:00:00,100.8,100.8,99.89,99.99,14651.0,99.4187,99.4187,98.5212,98.6198,14651.0
2022-09-08 12:30:00,99.94,100.61,99.93,100.49,12390.0,98.5705,99.2313,98.5606,99.1129,12390.0
2022-09-08 13:00:00,100.55,100.95,100.36,100.92,14702.0,99.1721,99.5666,98.9847,99.5371,14702.0
2022-09-08 13:30:00,100.92,101.06,100.68,100.82,20809.0,99.5371,99.6751,99.3003,99.4384,20809.0
2022-09-08 14:00:00,100.85,101.37,100.81,101.25,12535.0,99.468,99.9809,99.4286,99.8625,12535.0
2022-09-08 14:30:00,101.27,101.38,100.86,100.9,33245.0,99.8823,99.9907,99.4779,99.5173,33245.0
2022-09-08 15:00:00,100.89,101.08,100.66,100.95,27929.0,99.5075,99.6949,99.2806,99.5666,27929.0
2022-09-08 15:30:00,100.92,101.28,100.67,101.27,67650.0,99.5371,99.8921,99.2905,99.8823,67650.0
2022-09-09 09:30:00,101.71,102.22,101.5,102.22,10344.0,100.3162,100.8192,100.1091,100.8192,10344.0
2022-09-09 10:00:00,102.21,103.05,102.21,102.55,12446.0,100.8094,101.6379,100.8094,101.1447,12446.0
2022-09-09 10:30:00,102.55,103.13,102.51,102.86,11410.0,101.1447,101.7168,101.1053,101.4505,11410.0
2022-09-09 11:00:00,102.89,102.98,102.39,102.63,16988.0,101.4801,101.5688,100.9869,101.2236,16988.0
2022-09-09 11:30:00,102.57,102.66,102.31,102.5,11876.0,101.1644,101.2532,100.908,101.0954,11876.0
2022-09-09 12:00:00,102.52,102.52,102.2,102.49,3643.0,101.1151,101.1151,100.7995,101.0855,3643.0
2022-09-09 12:30:00,102.52,102.78,102.43,102.67,13730.0,101.1151,101.3716,101.0264,101.2631,13730.0
2022-09-09 13:00:00,102.62,103.06,102.51,103.03,18554.0,101.2138,101.6477,101.1053,101.6181,18554.0
2022-09-09 13:30:00,103.05,103.15,102.97,103.11,13754.0,101.6379,101.7365,101.559,101.697,13754.0
2022-09-09 14:00:00,103.01,103.2,102.98,103.12,19400.0,101.5984,101.7858,101.5688,101.7069,19400.0
2022-09-09 14:30:00,103.21,103.29,103.06,103.29,13674.0,101.7957,101.8746,101.6477,101.8746,13674.0
2022-09-09 15:00:00,103.3,103.37,102.9,103.01,25509.0,101.8844,101.9535,101.4899,101.5984,25509.0
2022-09-09 15:30:00,103.0,103.11,102.6,103.02,143611.0,101.5885,101.697,101.194,101.6083,143611.0
2022-09-12 09:30:00,103.69,105.12,103.58,105.12,40832.0,102.2691,103.6795,102.1606,103.6795,40832.0
2022-09-12 10:00:00,105.08,105.16,104.36,104.77,15549.0,103.64,103.7189,102.9299,103.3343,15549.0
2022-09-12 10:30:00,104.84,105.02,104.7,105.01,23249.0,103.4033,103.5809,103.2653,103.571,23249.0
2022-09-12 11:00:00,105.07,105.66,104.9,105.66,29647.0,103.6302,104.2121,103.4625,104.2121,29647.0
2022-09-12 11:30:00,105.7,105.78,105.07,105.25,31513.0,104.2515,104.3305,103.6302,103.8077,31513.0
2022-09-12 12:00:00,105.29,105.47,105.15,105.36,26531.0,103.8472,104.0247,103.7091,103.9162,26531.0
2022-09-12 12:30:00,105.37,105.62,105.28,105.55,17535.0,103.9261,104.1726,103.8373,104.1036,17535.0
2022-09-12 13:00:00,105.48,105.51,105.29,105.41,10327.0,104.0346,104.0642,103.8472,103.9655,10327.0
2022-09-12 13:30:00,105.42,105.89,105.34,105.89,13238.0,103.9754,104.4389,103.8965,104.4389,13238.0
2022-09-12 14:00:00,105.89,106.16,105.61,106.0,29146.0,104.4389,104.7052,104.1628,104.5474,29146.0
2022-09-12 14:30:00,105.97,106.09,105.73,106.09,18006.0,104.5178,104.6362,104.2811,104.6362,18006.0
2022-09-12 15:00:00,106.11,106.33,105.98,106.0,27788.0,104.6559,104.8729,104.5277,104.5474,27788.0
2022-09-12 15:30:00,105.97,106.43,105.89,106.15,94580.0,104.5178,104.9715,104.4389,104.6954,94580.0
2022-09-13 09:30:00,103.82,104.51,103.58,104.21,18401.0,102.3973,103.0779,102.1606,102.782,18401.0
2022-09-13 10:00:00,104.15,104.15,103.55,103.84,32767.0,102.7228,102.7228,102.131,102.417,32767.0
2022-09-13 10:30:00,103.77,103.85,103.37,103.77,18186.0,102.348,102.4269,101.9535,102.348,18186.0
2022-09-13 11:00:00,103.74,103.95,103.45,103.48,12656.0,102.3184,102.5255,102.0324,102.062,12656.0
2022-09-13 11:30:00,103.5,103.7,103.3,103.34,13472.0,102.0817,102.279,101.8844,101.9239,13472.0
2022-09-13 12:00:00,103.5,103.75,103.5,103.56,9781.0,102.0817,102.3283,102.0817,102.1409,9781.0
2022-09-13 12:30:00,103.55,103.71,103.45,103.45,9370.0,102.131,102.2888,102.0324,102.0324,9370.0
2022-09-13 13:00:00,103.44,103.65,103.38,103.65,15544.0,102.0225,102.2296,101.9633,102.2296,15544.0
2022-09-13 13:30:00,103.63,103.67,103.13,103.23,15651.0,102.2099,102.2494,101.7168,101.8154,15651.0
2022-09-13 14:00:00,103.29,103.33,102.89,102.89,21984.0,101.8746,101.914,101.4801,101.4801,21984.0
2022-09-13 14:30:00,102.89,102.89,102.0,102.22,34746.0,101.4801,101.4801,100.6023,100.8192,34746.0
2022-09-13 15:00:00,102.16,102.27,101.68,101.68,22865.0,100.7601,100.8686,100.2866,100.2866,22865.0
2022-09-13 15:30:00,101.67,101.69,101.3,101.4,86729.0,100.2768,100.2965,99.9118,100.0105,86729.0
2022-09-14 09:30:00,100.82,100.94,98.92,99.17,20558.0,99.4384,99.5568,97.5645,97.811,20558.0
2022-09-14 10:00:00,99.17,99.34,97.44,97.44,36254.0,97.811,97.9787,96.1047,96.1047,36254.0
2022-09-14 10:30:00,97.39,98.06,97.3,97.75,57146.0,96.0554,96.7162,95.9667,96.4105,57146.0
2022-09-14 11:00:00,97.75,98.28,97.73,98.06,53038.0,96.4105,96.9332,96.3908,96.7162,53038.0
2022-09-14 11:30:00,98.05,98.42,97.81,97.81,23395.0,96.7064,97.0713,96.4697,96.4697,23395.0
2022-09-14 12:00:00,97.79,98.07,97.73,97.73,26437.0,96.4499,96.7261,96.3908,96.3908,26437.0
2022-09-14 12:30:00,97.76,97.9,97.43,97.57,15878.0,96.4204,96.5584,96.0949,96.233,15878.0
2022-09-14 13:00:00,97.59,97.81,97.15,97.49,12790.0,96.2527,96.4697,95.8187,96.1541,12790.0
2022-09-14 13:30:00,97.55,97.55,96.25,96.43,62151.0,96.2132,96.2132,94.931,95.1086,62151.0
2022-09-14 14:00:00,96.39,96.5,96.15,96.3,18033.0,95.0691,95.1776,94.8324,94.9804,18033.0
2022-09-14 14:30:00,96.35,96.51,96.02,96.18,31123.0,95.0297,95.1875,94.7042,94.862,31123.0
2022-09-14 15:00:00,96.14,96.52,96.1,96.48,42306.0,94.8226,95.1973,94.7831,95.1579,42306.0
2022-09-14 15:30:00,96.43,97.53,96.21,97.5,107620.0,95.1086,96.1935,94.8916,96.1639,107620.0
2022-09-15 09:30:00,97.71,100.63,97.5,100.39,26644.0,96.371,99.251,96.1639,99.0143,26644.0
2022-09-15 10:00:00,100.4,100.53,99.64,99.73,36053.0,99.0242,99.1524,98.2746,98.3634,36053.0
2022-09-15 10:30:00,99.77,100.14,99.6,99.93,19972.0,98.4028,98.7677,98.2351,98.5606,19972.0
2022-09-15 11:00:00,99.9,100.11,99.27,99.49,23253.0,98.531,98.7382,97.9097,98.1266,23253.0
2022-09-15 11:30:00,99.46,99.68,99.37,99.49,14550.0,98.0971,98.314,98.0083,98.1266,14550.0
2022-09-15 12:00:00,99.51,99.61,99.27,99.31,14923.0,98.1464,98.245,97.9097,97.9491,14923.0
2022-09-15 12:30:00,99.38,99.8,99.38,99.78,14624.0,98.0182,98.4324,98.0182,98.4127,14624.0
2022-09-15 13:00:00,99.78,100.35,99.78,100.22,11269.0,98.4127,98.9749,98.4127,98.8466,11269.0
2022-09-15 13:30:00,100.17,100.28,99.85,100.06,11107.0,98.7973,98.9058,98.4817,98.6888,11107.0
2022-09-15 14:00:00,100.04,100.04,99.53,99.88,14942.0,98.6691,98.6691,98.1661,98.5113,14942.0
2022-09-15 14:30:00,99.88,100.01,99.44,99.44,20308.0,98.5113,98.6395,98.0773,98.0773,20308.0
2022-09-15 15:00:00,99.49,99.58,98.9,98.99,30142.0,98.1266,98.2154,97.5447,97.6335,30142.0
2022-09-15 15:30:00,98.98,99.21,98.83,98.98,79397.0,97.6236,97.8505,97.4757,97.6236,79397.0
2022-09-16 09:30:00,98.62,98.82,98.1,98.1,65835.0,97.2686,97.4658,96.7557,96.7557,65835.0
2022-09-16 10:00:00,98.24,98.92,98.24,98.53,29571.0,96.8938,97.5645,96.8938,97.1798,29571.0
2022-09-16 10:30:00,98.55,99.12,98.36,98.36,59405.0,97.1995,97.7617,97.0121,97.0121,59405.0
2022-09-16 11:00:00,98.42,98.72,98.39,98.61,16641.0,97.0713,97.3672,97.0417,97.2587,16641.0
2022-09-16 11:30:00,98.63,98.8,98.44,98.8,18552.0,97.2784,97.4461,97.091,97.4461,18552.0
2022-09-16 12:00:00,98.79,98.79,98.22,98.26,13658.0,97.4362,97.4362,96.874,96.9135,13658.0
2022-09-16 12:30:00,98.25,98.4,98.23,98.29,28709.0,96.9036,97.0516,96.8839,96.9431,28709.0
2022-09-16 13:00:00,98.28,98.41,98.15,98.25,14555.0,96.9332,97.0614,96.805,96.9036,14555.0
2022-09-16 13:30:00,98.24,98.43,98.17,98.29,36222.0,96.8938,97.0812,96.8247,96.9431,36222.0
2022-09-16 14:00:00,98.3,98.62,98.17,98.51,30816.0,96.953,97.2686,96.8247,97.1601,30816.0
2022-09-16 14:30:00,98.45,98.82,98.39,98.77,17956.0,97.1009,97.4658,97.0417,97.4165,17956.0
2022-09-16 15:00:00,98.8,99.3,98.8,99.0,27596.0,97.4461,97.9392,97.4461,97.6434,27596.0
2022-09-16 15:30:00,99.01,99.36,98.84,98.99,137285.0,97.6532,97.9984,97.4856,97.6335,137285.0
2022-09-19 09:30:00,97.69,98.43,97.51,98.08,11591.0,96.3513,97.0812,96.1738,96.736,11591.0
2022-09-19 10:00:00,98.05,98.05,97.3,97.7,16050.0,96.7064,96.7064,95.9667,96.3612,16050.0
2022-09-19 10:30:00,97.64,97.89,97.55,97.62,13743.0,96.302,96.5486,96.2132,96.2823,13743.0
2022-09-19 11:00:00,97.96,97.99,97.53,97.54,10192.0,96.6176,96.6472,96.1935,96.2034,10192.0
2022-09-19 11:30:00,97.42,97.79,97.31,97.62,12603.0,96.085,96.4499,95.9765,96.2823,12603.0
2022-09-19 12:00:00,97.67,97.97,97.62,97.87,6747.0,96.3316,96.6275,96.2823,96.5288,6747.0
2022-09-19 12:30:00,97.91,98.47,97.91,98.47,12203.0,96.5683,97.1206,96.5683,97.1206,12203.0
2022-09-19 13:00:00,98.5,98.62,98.29,98.35,17264.0,97.1502,97.2686,96.9431,97.0023,17264.0
2022-09-19 13:30:00,98.34,98.48,98.24,98.46,10414.0,96.9924,97.1305,96.8938,97.1108,10414.0
2022-09-19 14:00:00,98.47,98.52,98.05,98.05,15685.0,97.1206,97.1699,96.7064,96.7064,15685.0
2022-09-19 14:30:00,98.12,98.38,98.12,98.17,11116.0,96.7754,97.0319,96.7754,96.8247,11116.0
2022-09-19 15:00:00,98.25,98.99,98.25,98.92,30401.0,96.9036,97.6335,96.9036,97.5645,30401.0
2022-09-19 15:30:00,98.93,99.04,98.69,98.79,84184.0,97.5743,97.6828,97.3376,97.4362,84184.0
2022-09-20 09:30:00,97.74,97.74,96.75,96.81,71577.0,96.4006,96.4006,95.4242,95.4834,71577.0
2022-09-20 10:00:00,96.83,97.66,96.8,97.23,27133.0,95.5031,96.3217,95.4735,95.8976,27133.0
2022-09-20 10:30:00,97.14,97.48,97.11,97.48,14072.0,95.8088,96.1442,95.7793,96.1442,14072.0
2022-09-20 11:00:00,97.46,97.46,97.09,97.25,15252.0,96.1245,96.1245,95.7595,95.9173,15252.0
2022-09-20 11:30:00,97.34,97.42,97.13,97.42,7103.0,96.0061,96.085,95.799,96.085,7103.0
2022-09-20 12:00:00,97.46,97.46,97.03,97.1,7215.0,96.1245,96.1245,95.7004,95.7694,7215.0
2022-09-20 12:30:00,97.0,97.07,96.82,96.86,11102.0,95.6708,95.7398,95.4932,95.5327,11102.0
2022-09-20 13:00:00,96.82,96.84,96.26,96.32,24942.0,95.4932,95.513,94.9409,95.0001,24942.0
2022-09-20 13:30:00,96.3,96.46,96.07,96.07,22379.0,94.9804,95.1382,94.7535,94.7535,22379.0
2022-09-20 14:00:00,96.05,96.11,95.82,95.88,38361.0,94.7338,94.793,94.5069,94.5661,38361.0
2022-09-20 14:30:00,95.85,96.15,95.56,96.06,41822.0,94.5365,94.8324,94.2505,94.7436,41822.0
2022-09-20 15:00:00,96.09,96.36,96.06,96.32,36198.0,94.7732,95.0395,94.7436,95.0001,36198.0
2022-09-20 15:30:00,96.32,96.53,96.05,96.17,108118.0,95.0001,95.2072,94.7338,94.8521,108118.0
2022-09-21 09:30:00,96.85,97.44,96.58,97.42,9928.0,95.5228,96.1047,95.2565,96.085,9928.0
2022-09-21 10:00:00,97.6,97.98,97.39,97.93,8942.0,96.2625,96.6373,96.0554,96.588,8942.0
2022-09-21 10:30:00,97.92,98.05,97.7,97.75,13438.0,96.5782,96.7064,96.3612,96.4105,13438.0
2022-09-21 11:00:00,97.76,97.76,97.48,97.48,10941.0,96.4204,96.4204,96.1442,96.1442,10941.0
2022-09-21 11:30:00,97.48,97.61,97.23,97.31,19553.0,96.1442,96.2724,95.8976,95.9765,19553.0
2022-09-21 12:00:00,97.3,97.3,96.92,96.99,17431.0,95.9667,95.9667,95.5919,95.6609,17431.0
2022-09-21 12:30:00,96.97,96.99,96.69,96.75,11949.0,95.6412,95.6609,95.365,95.4242,11949.0
2022-09-21 13:00:00,96.78,96.79,96.64,96.72,7594.0,95.4538,95.4636,95.3157,95.3946,7594.0
2022-09-21 13:30:00,96.75,96.86,96.65,96.76,10035.0,95.4242,95.5327,95.3256,95.4341,10035.0
2022-09-21 14:00:00,96.81,96.81,95.37,95.72,27616.0,95.4834,95.4834,94.0631,94.4083,27616.0
2022-09-21 14:30:00,95.69,97.61,95.53,96.93,46127.0,94.3787,96.2724,94.2209,95.6017,46127.0
2022-09-21 15:00:00,96.99,97.08,95.54,95.57,26112.0,95.6609,95.7497,94.2308,94.2604,26112.0
2022-09-21 15:30:00,95.53,95.63,94.63,94.65,82465.0,94.2209,94.3195,93.3332,93.353,82465.0
2022-09-22 09:30:00,94.44,94.44,92.33,92.74,23474.0,93.1458,93.1458,91.0648,91.4691,23474.0
2022-09-22 10:00:00,92.64,93.17,92.54,92.96,27039.0,91.3705,91.8933,91.2719,91.6861,27039.0
2022-09-22 10:30:00,92.84,93.09,92.47,92.6,18151.0,91.5678,91.8143,91.2028,91.3311,18151.0
2022-09-22 11:00:00,92.51,92.73,92.18,92.52,53720.0,91.2423,91.4593,90.9168,91.2522,53720.0
2022-09-22 11:30:00,92.52,92.92,92.4,92.68,25653.0,91.2522,91.6467,91.1338,91.41,25653.0
2022-09-22 12:00:00,92.65,93.31,92.62,93.17,22191.0,91.3804,92.0313,91.3508,91.8933,22191.0
2022-09-22 12:30:00,93.12,93.19,92.88,93.05,12490.0,91.8439,91.913,91.6072,91.7749,12490.0
2022-09-22 13:00:00,93.04,93.09,92.84,93.03,11813.0,91.765,91.8143,91.5678,91.7552,11813.0
2022-09-22 13:30:00,93.15,93.66,93.12,93.57,15208.0,91.8735,92.3765,91.8439,92.2878,15208.0
2022-09-22 14:00:00,93.56,93.56,93.09,93.29,14140.0,92.2779,92.2779,91.8143,92.0116,14140.0
2022-09-22 14:30:00,93.27,94.04,93.26,93.97,29771.0,91.9919,92.7513,91.982,92.6823,29771.0
2022-09-22 15:00:00,93.99,94.13,93.83,93.97,35159.0,92.702,92.8401,92.5442,92.6823,35159.0
2022-09-22 15:30:00,94.0,94.38,93.59,93.59,111569.0,92.7119,93.0867,92.3075,92.3075,111569.0
2022-09-23 09:30:00,92.0,92.49,91.17,91.17,27453.0,90.7393,91.2226,89.9207,89.9207,27453.0
2022-09-23 10:00:00,91.06,91.22,90.62,90.8,18465.0,89.8122,89.97,89.3782,89.5557,18465.0
2022-09-23 10:30:00,90.83,90.87,90.34,90.79,18686.0,89.5853,89.6248,89.102,89.5459,18686.0
2022-09-23 11:00:00,90.67,90.97,90.47,90.7,15186.0,89.4275,89.7234,89.2303,89.4571,15186.0
2022-09-23 11:30:00,90.69,90.79,90.08,90.37,84091.0,89.4472,89.5459,88.8456,89.1316,84091.0
2022-09-23 12:00:00,90.37,90.43,89.87,90.06,11080.0,89.1316,89.1908,88.6385,88.8259,11080.0
2022-09-23 12:30:00,90.04,90.41,89.89,90.41,15020.0,88.8061,89.1711,88.6582,89.1711,15020.0
2022-09-23 13:00:00,90.38,90.57,90.11,90.14,12688.0,89.1415,89.3289,88.8752,88.9048,12688.0
2022-09-23 13:30:00,90.14,90.45,90.1,90.37,15608.0,88.9048,89.2105,88.8653,89.1316,15608.0
2022-09-23 14:00:00,90.3,90.38,89.94,90.21,19251.0,89.0626,89.1415,88.7075,88.9738,19251.0
2022-09-23 14:30:00,90.22,90.65,90.14,90.38,24816.0,88.9837,89.4078,88.9048,89.1415,24816.0
2022-09-23 15:00:00,90.39,91.41,90.36,91.34,33515.0,89.1513,90.1574,89.1218,90.0883,33515.0
2022-09-23 15:30:00,91.41,91.98,91.41,91.75,160359.0,90.1574,90.7196,90.1574,90.4927,160359.0
2022-09-26 09:30:00,91.33,92.6,91.11,92.05,29732.0,90.0785,91.3311,89.8615,90.7886,29732.0
2022-09-26 10:00:00,92.0,92.06,91.02,91.97,27326.0,90.7393,90.7985,89.7727,90.7097,27326.0
2022-09-26 10:30:00,91.94,91.94,91.28,91.66,20724.0,90.6801,90.6801,90.0292,90.4039,20724.0
2022-09-26 11:00:00,91.68,91.73,91.17,91.17,14130.0,90.4237,90.473,89.9207,89.9207,14130.0
2022-09-26 11:30:00,91.22,91.28,90.79,90.86,11939.0,89.97,90.0292,89.5459,89.6149,11939.0
2022-09-26 12:00:00,90.7,90.7,90.1,90.13,44103.0,89.4571,89.4571,88.8653,88.8949,44103.0
2022-09-26 12:30:00,90.06,90.36,89.71,90.28,19504.0,88.8259,89.1218,88.4807,89.0429,19504.0
2022-09-26 13:00:00,90.28,90.28,89.84,89.95,22467.0,89.0429,89.0429,88.6089,88.7174,22467.0
2022-09-26 13:30:00,89.97,90.11,89.42,89.42,25984.0,88.7371,88.8752,88.1946,88.1946,25984.0
2022-09-26 14:00:00,89.44,89.9,89.44,89.67,23517.0,88.2144,88.6681,88.2144,88.4412,23517.0
2022-09-26 14:30:00,89.66,90.1,89.5,90.0,20871.0,88.4314,88.8653,88.2735,88.7667,20871.0
2022-09-26 15:00:00,90.0,90.31,89.87,90.28,53501.0,88.7667,89.0724,88.6385,89.0429,53501.0
2022-09-26 15:30:00,90.25,90.58,89.85,89.88,123055.0,89.0133,89.3387,88.6187,88.6483,123055.0
2022-09-27 09:30:00,90.43,90.89,90.05,90.08,22446.0,89.1908,89.6445,88.816,88.8456,22446.0
2022-09-27 10:00:00,90.03,90.05,89.26,89.51,23251.0,88.7963,88.816,88.0368,88.2834,23251.0
2022-09-27 10:30:00,89.51,90.03,89.38,89.87,36803.0,88.2834,88.7963,88.1552,88.6385,36803.0
2022-09-27 11:00:00,89.79,89.86,89.13,89.23,21648.0,88.5596,88.6286,87.9086,88.0072,21648.0
2022-09-27 11:30:00,89.19,89.5,89.04,89.1,14444.0,87.9678,88.2735,87.8198,87.879,14444.0
2022-09-27 12:00:00,89.05,89.21,88.37,88.65,16192.0,87.8297,87.9875,87.159,87.4352,16192.0
2022-09-27 12:30:00,88.62,88.8,88.34,88.7,18191.0,87.4056,87.5831,87.1294,87.4845,18191.0
2022-09-27 13:00:00,88.68,88.68,88.21,88.27,24994.0,87.4648,87.4648,87.0012,87.0604,24994.0
2022-09-27 13:30:00,88.24,88.39,87.94,87.98,25602.0,87.0308,87.1788,86.7349,86.7744,25602.0
2022-09-27 14:00:00,87.96,88.25,87.81,87.93,26001.0,86.7546,87.0407,86.6067,86.7251,26001.0
2022-09-27 14:30:00,87.9,88.37,87.77,88.17,43637.0,86.6955,87.159,86.5673,86.9618,43637.0
2022-09-27 15:00:00,88.1,88.16,87.75,87.83,46108.0,86.8927,86.9519,86.5475,86.6264,46108.0
2022-09-27 15:30:00,87.79,87.95,87.57,87.81,118857.0,86.587,86.7448,86.37,86.6067,118857.0
2022-09-28 09:30:00,88.92,89.05,87.96,88.98,18924.0,87.7015,87.8297,86.7546,87.7607,18924.0
2022-09-28 10:00:00,88.96,89.34,88.64,89.24,13991.0,87.7409,88.1157,87.4253,88.0171,13991.0
2022-09-28 10:30:00,89.21,89.93,89.09,89.38,19256.0,87.9875,88.6977,87.8692,88.1552,19256.0
2022-09-28 11:00:00,89.33,89.93,89.25,89.77,12386.0,88.1059,88.6977,88.027,88.5398,12386.0
2022-09-28 11:30:00,89.72,90.59,89.62,90.53,10736.0,88.4905,89.3486,88.3919,89.2894,10736.0
2022-09-28 12:00:00,90.59,90.87,90.56,90.57,11907.0,89.3486,89.6248,89.319,89.3289,11907.0
2022-09-28 12:30:00,90.56,90.65,90.38,90.39,5696.0,89.319,89.4078,89.1415,89.1513,5696.0
2022-09-28 13:00:00,90.43,90.91,90.37,90.86,21373.0,89.1908,89.6642,89.1316,89.6149,21373.0
2022-09-28 13:30:00,90.78,91.33,90.77,90.88,19728.0,89.536,90.0785,89.5261,89.6346,19728.0
2022-09-28 14:00:00,90.89,91.1,90.86,91.03,20522.0,89.6445,89.8516,89.6149,89.7826,20522.0
2022-09-28 14:30:00,91.07,91.15,90.79,91.01,29071.0,89.822,89.9009,89.5459,89.7629,29071.0
2022-09-28 15:00:00,90.98,91.43,90.97,91.34,22062.0,89.7333,90.1771,89.7234,90.0883,22062.0
2022-09-28 15:30:00,91.4,91.61,90.93,90.94,90177.0,90.1475,90.3546,89.6839,89.6938,90177.0
2022-09-29 09:30:00,89.95,90.16,89.0,89.11,15593.0,88.7174,88.9245,87.7804,87.8889,15593.0
2022-09-29 10:00:00,89.15,89.43,88.81,89.41,14418.0,87.9283,88.2045,87.593,88.1848,14418.0
2022-09-29 10:30:00,89.43,89.89,89.27,89.87,8781.0,88.2045,88.6582,88.0467,88.6385,8781.0
2022-09-29 11:00:00,90.01,90.72,89.86,90.5,15198.0,88.7766,89.4768,88.6286,89.2598,15198.0
2022-09-29 11:30:00,90.6,91.37,90.58,91.22,13965.0,89.3585,90.1179,89.3387,89.97,13965.0
2022-09-29 12:00:00,91.2,91.23,90.64,90.88,18279.0,89.9502,89.9798,89.3979,89.6346,18279.0
2022-09-29 12:30:00,90.83,91.0,90.7,90.75,8230.0,89.5853,89.753,89.4571,89.5064,8230.0
2022-09-29 13:00:00,90.71,90.71,90.35,90.46,8235.0,89.467,89.467,89.1119,89.2204,8235.0
2022-09-29 13:30:00,90.3,90.58,90.1,90.1,11354.0,89.0626,89.3387,88.8653,88.8653,11354.0
2022-09-29 14:00:00,90.06,90.2,89.92,90.17,14938.0,88.8259,88.964,88.6878,88.9344,14938.0
2022-09-29 14:30:00,90.18,90.46,90.07,90.08,17666.0,88.9442,89.2204,88.8357,88.8456,17666.0
2022-09-29 15:00:00,90.07,90.48,90.06,90.3,22270.0,88.8357,89.2401,88.8259,89.0626,22270.0
2022-09-29 15:30:00,90.27,90.74,90.27,90.54,102987.0,89.033,89.4966,89.033,89.2993,102987.0
2022-09-30 09:30:00,90.86,91.18,90.13,91.04,9098.0,89.6149,89.9305,88.8949,89.7924,9098.0
2022-09-30 10:00:00,90.97,91.07,90.63,90.65,14657.0,89.7234,89.822,89.3881,89.4078,14657.0
2022-09-30 10:30:00,90.72,91.25,90.72,90.97,12343.0,89.4768,89.9996,89.4768,89.7234,12343.0
2022-09-30 11:00:00,91.0,91.26,90.84,91.13,13196.0,89.753,90.0094,89.5952,89.8812,13196.0
2022-09-30 11:30:00,91.03,91.09,90.54,90.55,6125.0,89.7826,89.8418,89.2993,89.3092,6125.0
2022-09-30 12:00:00,90.43,90.48,90.01,90.15,8903.0,89.1908,89.2401,88.7766,88.9146,8903.0
2022-09-30 12:30:00,90.1,90.26,90.08,90.1,7174.0,88.8653,89.0231,88.8456,88.8653,7174.0
2022-09-30 13:00:00,90.13,90.3,90.05,90.23,7478.0,88.8949,89.0626,88.816,88.9935,7478.0
2022-09-30 13:30:00,90.23,90.24,89.69,89.76,7803.0,88.9935,89.0034,88.4609,88.53,7803.0
2022-09-30 14:00:00,89.71,89.74,89.33,89.44,11926.0,88.4807,88.5103,88.1059,88.2144,11926.0
2022-09-30 14:30:00,89.4,89.52,89.05,89.15,22081.0,88.1749,88.2933,87.8297,87.9283,22081.0
2022-09-30 15:00:00,89.15,89.42,88.6,88.82,21956.0,87.9283,88.1946,87.3859,87.6029,21956.0
2022-09-30 15:30:00,88.9,89.03,88.01,88.18,107188.0,87.6818,87.81,86.804,86.9716,107188.0
2022-10-03 09:30:00,89.55,90.92,88.9,90.82,40254.0,88.3229,89.6741,87.6818,89.5755,40254.0
2022-10-03 10:00:00,90.78,92.65,90.77,92.57,30598.0,89.536,91.3804,89.5261,91.3015,30598.0
2022-10-03 10:30:00,92.67,92.78,91.67,91.75,22720.0,91.4001,91.5086,90.4138,90.4927,22720.0
2022-10-03 11:00:00,91.81,92.29,91.64,92.17,20221.0,90.5519,91.0253,90.3842,90.907,20221.0
2022-10-03 11:30:00,92.23,92.9,91.93,92.77,40913.0,90.9661,91.627,90.6702,91.4987,40913.0
2022-10-03 12:00:00,92.95,93.28,92.67,92.76,21540.0,91.6763,92.0017,91.4001,91.4889,21540.0
2022-10-03 12:30:00,92.74,92.74,92.34,92.68,17301.0,91.4691,91.4691,91.0746,91.41,17301.0
2022-10-03 13:00:00,92.71,92.95,92.54,92.83,9412.0,91.4396,91.6763,91.2719,91.5579,9412.0
2022-10-03 13:30:00,92.82,93.16,92.82,92.89,15686.0,91.548,91.8834,91.548,91.6171,15686.0
2022-10-03 14:00:00,92.9,93.55,92.89,93.55,18887.0,91.627,92.268,91.6171,92.268,18887.0
2022-10-03 14:30:00,93.48,93.73,93.43,93.66,23723.0,92.199,92.4456,92.1497,92.3765,23723.0
2022-10-03 15:00:00,93.64,93.79,93.16,93.33,52244.0,92.3568,92.5048,91.8834,92.0511,52244.0
2022-10-03 15:30:00,93.32,93.34,92.58,92.75,181473.0,92.0412,92.0609,91.3113,91.479,181473.0
2022-10-04 09:30:00,93.79,95.91,93.72,95.91,28286.0,92.5048,94.5957,92.4357,94.5957,28286.0
2022-10-04 10:00:00,95.84,96.31,94.99,95.05,56538.0,94.5267,94.9902,93.6883,93.7475,56538.0
2022-10-04 10:30:00,95.08,95.3,94.61,95.25,28714.0,93.7771,93.9941,93.3135,93.9447,28714.0
2022-10-04 11:00:00,95.32,96.26,95.01,95.89,37816.0,94.0138,94.9409,93.708,94.576,37816.0
2022-10-04 11:30:00,95.94,95.98,95.43,95.68,18479.0,94.6253,94.6647,94.1223,94.3689,18479.0
2022-10-04 12:00:00,95.69,96.03,95.63,95.98,20738.0,94.3787,94.7141,94.3195,94.6647,20738.0
2022-10-04 12:30:00,96.02,96.08,95.58,95.63,18650.0,94.7042,94.7634,94.2702,94.3195,18650.0
2022-10-04 13:00:00,95.64,95.74,95.03,95.48,31057.0,94.3294,94.428,93.7278,94.1716,31057.0
2022-10-04 13:30:00,95.52,95.59,95.33,95.43,15567.0,94.211,94.2801,94.0237,94.1223,15567.0
2022-10-04 14:00:00,95.43,95.49,95.17,95.17,15426.0,94.1223,94.1815,93.8658,93.8658,15426.0
2022-10-04 14:30:00,95.17,95.7,95.14,95.69,19597.0,93.8658,94.3886,93.8363,94.3787,19597.0
2022-10-04 15:00:00,95.66,95.97,95.47,95.89,21727.0,94.3491,94.6549,94.1617,94.576,21727.0
2022-10-04 15:30:00,95.85,95.95,95.5,95.83,137026.0,94.5365,94.6352,94.1913,94.5168,137026.0
2022-10-05 09:30:00,94.22,95.09,94.09,94.11,11125.0,92.9289,93.7869,92.8006,92.8204,11125.0
2022-10-05 10:00:00,94.0,94.01,93.15,93.25,10068.0,92.7119,92.7217,91.8735,91.9722,10068.0
2022-10-05 10:30:00,93.21,93.54,93.12,93.37,7995.0,91.9327,92.2582,91.8439,92.0905,7995.0
2022-10-05 11:00:00,93.4,93.68,93.26,93.28,6922.0,92.1201,92.3963,91.982,92.0017,6922.0
2022-10-05 11:30:00,93.32,93.45,93.08,93.23,10373.0,92.0412,92.1694,91.8045,91.9524,10373.0
2022-10-05 12:00:00,93.22,93.74,93.09,93.61,8777.0,91.9426,92.4554,91.8143,92.3272,8777.0
2022-10-05 12:30:00,93.58,94.07,93.56,94.0,7342.0,92.2976,92.7809,92.2779,92.7119,7342.0
2022-10-05 13:00:00,94.0,94.75,94.0,94.49,8607.0,92.7119,93.4516,92.7119,93.1952,8607.0
2022-10-05 13:30:00,94.48,94.83,94.4,94.72,9040.0,93.1853,93.5305,93.1064,93.422,9040.0
2022-10-05 14:00:00,94.74,94.96,94.68,94.96,11046.0,93.4417,93.6587,93.3826,93.6587,11046.0
2022-10-05 14:30:00,94.95,95.16,94.84,95.12,12087.0,93.6489,93.856,93.5404,93.8165,12087.0
2022-10-05 15:00:00,95.15,95.36,94.92,94.98,20551.0,93.8461,94.0532,93.6193,93.6784,20551.0
2022-10-05 15:30:00,94.97,95.17,94.55,94.71,95772.0,93.6686,93.8658,93.2543,93.4121,95772.0
2022-10-06 09:30:00,93.6,94.4,93.6,93.88,14006.0,92.3174,93.1064,92.3174,92.5935,14006.0
2022-10-06 10:00:00,93.87,94.01,93.23,93.23,12015.0,92.5837,92.7217,91.9524,91.9524,12015.0
2022-10-06 10:30:00,93.24,94.15,93.1,94.07,9661.0,91.9623,92.8598,91.8242,92.7809,9661.0
2022-10-06 11:00:00,94.01,94.09,93.64,93.75,11617.0,92.7217,92.8006,92.3568,92.4653,11617.0
2022-10-06 11:30:00,93.71,94.01,93.3,93.64,12274.0,92.4259,92.7217,92.0215,92.3568,12274.0
2022-10-06 12:00:00,93.59,93.65,93.18,93.49,4440.0,92.3075,92.3667,91.9031,92.2089,4440.0
2022-10-06 12:30:00,93.45,93.8,93.43,93.77,5805.0,92.1694,92.5146,92.1497,92.485,5805.0
2022-10-06 13:00:00,93.69,93.82,93.6,93.73,5688.0,92.4061,92.5343,92.3174,92.4456,5688.0
2022-10-06 13:30:00,93.78,93.78,93.29,93.34,11977.0,92.4949,92.4949,92.0116,92.0609,11977.0
2022-10-06 14:00:00,93.29,93.3,92.99,93.21,6861.0,92.0116,92.0215,91.7157,91.9327,6861.0
2022-10-06 14:30:00,93.27,93.33,93.01,93.15,14020.0,91.9919,92.0511,91.7354,91.8735,14020.0
2022-10-06 15:00:00,93.14,93.51,92.97,93.51,9991.0,91.8637,92.2286,91.696,92.2286,9991.0
2022-10-06 15:30:00,93.5,93.57,93.18,93.27,71056.0,92.2187,92.2878,91.9031,91.9919,71056.0
2022-10-07 09:30:00,92.52,92.52,91.15,91.15,12525.0,91.2522,91.2522,89.9009,89.9009,12525.0
2022-10-07 10:00:00,91.28,92.36,91.05,92.25,6613.0,90.0292,91.0944,89.8023,90.9859,6613.0
2022-10-07 10:30:00,92.17,92.41,91.9,91.9,6987.0,90.907,91.1437,90.6407,90.6407,6987.0
2022-10-07 11:00:00,91.79,92.02,91.26,91.6,10886.0,90.5322,90.759,90.0094,90.3448,10886.0
2022-10-07 11:30:00,91.64,91.69,91.25,91.59,16253.0,90.3842,90.4335,89.9996,90.3349,16253.0
2022-10-07 12:00:00,91.76,92.05,91.6,91.74,8351.0,90.5026,90.7886,90.3448,90.4828,8351.0
2022-10-07 12:30:00,91.7,91.89,91.45,91.51,15098.0,90.4434,90.6308,90.1968,90.256,15098.0
2022-10-07 13:00:00,91.44,91.62,91.29,91.49,8566.0,90.187,90.3645,90.039,90.2363,8566.0
2022-10-07 13:30:00,91.44,91.68,91.38,91.41,4545.0,90.187,90.4237,90.1278,90.1574,4545.0
2022-10-07 14:00:00,91.4,91.5,91.04,91.15,20871.0,90.1475,90.2461,89.7924,89.9009,20871.0
2022-10-07 14:30:00,91.13,91.24,91.03,91.17,20828.0,89.8812,89.9897,89.7826,89.9207,20828.0
2022-10-07 15:00:00,91.19,91.32,90.79,91.0,25845.0,89.9404,90.0686,89.5459,89.753,25845.0
2022-10-07 15:30:00,91.01,91.51,90.87,91.46,110048.0,89.7629,90.256,89.6248,90.2067,110048.0
2022-10-10 09:30:00,91.93,92.44,91.73,91.87,9301.0,90.6702,91.1733,90.473,90.6111,9301.0
2022-10-10 10:00:00,91.73,92.35,91.58,91.97,9967.0,90.473,91.0845,90.325,90.7097,9967.0
2022-10-10 10:30:00,91.9,92.04,91.28,91.33,9245.0,90.6407,90.7787,90.0292,90.0785,9245.0
2022-10-10 11:00:00,91.33,91.54,91.21,91.37,7837.0,90.0785,90.2856,89.9601,90.1179,7837.0
2022-10-10 11:30:00,91.4,91.56,91.14,91.3,13192.0,90.1475,90.3053,89.8911,90.0489,13192.0
2022-10-10 12:00:00,91.35,91.37,90.63,90.68,6018.0,90.0982,90.1179,89.3881,89.4374,6018.0
2022-10-10 12:30:00,90.75,90.79,90.36,90.41,5458.0,89.5064,89.5459,89.1218,89.1711,5458.0
2022-10-10 13:00:00,90.34,90.44,90.07,90.15,22513.0,89.102,89.2007,88.8357,88.9146,22513.0
2022-10-10 13:30:00,90.19,91.08,90.18,90.88,17751.0,88.9541,89.8319,88.9442,89.6346,17751.0
2022-10-10 14:00:00,90.84,90.99,90.56,90.56,17264.0,89.5952,89.7431,89.319,89.319,17264.0
2022-10-10 14:30:00,90.53,90.83,90.44,90.51,22167.0,89.2894,89.5853,89.2007,89.2697,22167.0
2022-10-10 15:00:00,90.55,90.85,90.43,90.59,35004.0,89.3092,89.605,89.1908,89.3486,35004.0
2022-10-10 15:30:00,90.63,90.86,90.5,90.68,84747.0,89.3881,89.6149,89.2598,89.4374,84747.0
2022-10-11 09:30:00,90.57,90.66,89.79,90.24,13078.0,89.3289,89.4176,88.5596,89.0034,13078.0
2022-10-11 10:00:00,90.26,91.36,90.18,91.36,10273.0,89.0231,90.1081,88.9442,90.1081,10273.0
2022-10-11 10:30:00,91.23,92.14,91.23,91.93,5967.0,89.9798,90.8774,89.9798,90.6702,5967.0
2022-10-11 11:00:00,91.99,92.45,91.84,91.96,21336.0,90.7294,91.1831,90.5815,90.6998,21336.0
2022-10-11 11:30:00,92.03,92.74,92.02,92.46,10778.0,90.7689,91.4691,90.759,91.193,10778.0
2022-10-11 12:00:00,92.43,92.62,92.05,92.54,7642.0,91.1634,91.3508,90.7886,91.2719,7642.0
2022-10-11 12:30:00,92.65,93.26,92.63,93.2,7147.0,91.3804,91.982,91.3607,91.9228,7147.0
2022-10-11 13:00:00,93.21,93.24,92.42,92.45,15912.0,91.9327,91.9623,91.1535,91.1831,15912.0
2022-10-11 13:30:00,92.44,92.62,92.37,92.53,11562.0,91.1733,91.3508,91.1042,91.262,11562.0
2022-10-11 14:00:00,92.53,93.12,92.51,93.07,9770.0,91.262,91.8439,91.2423,91.7946,9770.0
2022-10-11 14:30:00,93.11,93.17,92.0,92.01,10332.0,91.8341,91.8933,90.7393,90.7491,10332.0
2022-10-11 15:00:00,91.97,91.98,91.28,91.54,10813.0,90.7097,90.7196,90.0292,90.2856,10813.0
2022-10-11 15:30:00,91.59,92.2,91.45,92.02,66760.0,90.3349,90.9365,90.1968,90.759,66760.0
2022-10-12 09:30:00,92.31,92.31,90.73,91.6,8344.0,91.045,91.045,89.4867,90.3448,8344.0
2022-10-12 10:00:00,91.67,92.02,91.32,91.57,6518.0,90.4138,90.759,90.0686,90.3152,6518.0
2022-10-12 10:30:00,91.54,91.76,91.17,91.52,4503.0,90.2856,90.5026,89.9207,90.2659,4503.0
2022-10-12 11:00:00,91.39,91.54,91.15,91.29,4620.0,90.1376,90.2856,89.9009,90.039,4620.0
2022-10-12 11:30:00,91.31,91.37,91.13,91.35,23998.0,90.0587,90.1179,89.8812,90.0982,23998.0
2022-10-12 12:00:00,91.39,91.43,90.97,91.06,12984.0,90.1376,90.1771,89.7234,89.8122,12984.0
2022-10-12 12:30:00,91.03,91.03,90.68,90.87,8498.0,89.7826,89.7826,89.4374,89.6248,8498.0
2022-10-12 13:00:00,90.87,90.87,90.74,90.87,7132.0,89.6248,89.6248,89.4966,89.6248,7132.0
2022-10-12 13:30:00,90.84,90.86,90.45,90.51,8870.0,89.5952,89.6149,89.2105,89.2697,8870.0
2022-10-12 14:00:00,90.56,90.77,90.43,90.7,14152.0,89.319,89.5261,89.1908,89.4571,14152.0
2022-10-12 14:30:00,90.73,91.06,90.68,90.78,18721.0,89.4867,89.8122,89.4374,89.536,18721.0
2022-10-12 15:00:00,90.8,91.21,90.8,90.96,30389.0,89.5557,89.9601,89.5557,89.7135,30389.0
2022-10-12 15:30:00,90.95,91.09,90.45,90.52,82001.0,89.7037,89.8418,89.2105,89.2796,82001.0
2022-10-13 09:30:00,89.01,89.77,87.99,89.75,10593.0,87.7903,88.5398,86.7842,88.5201,10593.0
2022-10-13 10:00:00,89.9,90.34,89.45,89.53,18286.0,88.6681,89.102,88.2242,88.3031,18286.0
2022-10-13 10:30:00,89.66,89.94,89.2,89.68,15894.0,88.4314,88.7075,87.9777,88.4511,15894.0
2022-10-13 11:00:00,89.69,91.99,89.68,91.5,16838.0,88.4609,90.7294,88.4511,90.2461,16838.0
2022-10-13 11:30:00,91.4,92.3,91.28,92.3,34429.0,90.1475,91.0352,90.0292,91.0352,34429.0
2022-10-13 12:00:00,92.42,92.85,91.91,92.05,19117.0,91.1535,91.5776,90.6505,90.7886,19117.0
2022-10-13 12:30:00,92.03,92.73,92.03,92.61,4576.0,90.7689,91.4593,90.7689,91.3409,4576.0
2022-10-13 13:00:00,92.73,93.1,92.55,93.1,7341.0,91.4593,91.8242,91.2817,91.8242,7341.0
2022-10-13 13:30:00,93.02,93.37,92.5,92.94,46197.0,91.7453,92.0905,91.2324,91.6664,46197.0
2022-10-13 14:00:00,92.94,93.41,92.87,93.13,23237.0,91.6664,92.13,91.5974,91.8538,23237.0
2022-10-13 14:30:00,93.18,93.86,93.15,93.83,41971.0,91.9031,92.5738,91.8735,92.5442,41971.0
2022-10-13 15:00:00,93.79,94.12,93.6,93.71,62605.0,92.5048,92.8302,92.3174,92.4259,62605.0
2022-10-13 15:30:00,93.69,94.13,93.57,94.02,136922.0,92.4061,92.8401,92.2878,92.7316,136922.0
2022-10-14 09:30:00,94.5,95.36,93.68,94.29,15755.0,93.205,94.0532,92.3963,92.9979,15755.0
2022-10-14 10:00:00,94.27,94.28,92.4,92.84,15798.0,92.9782,92.988,91.1338,91.5678,15798.0
2022-10-14 10:30:00,92.73,93.48,92.73,93.31,9613.0,91.4593,92.199,91.4593,92.0313,9613.0
2022-10-14 11:00:00,93.41,93.63,92.69,92.94,8049.0,92.13,92.3469,91.4198,91.6664,8049.0
2022-10-14 11:30:00,92.78,92.78,91.98,91.98,10992.0,91.5086,91.5086,90.7196,90.7196,10992.0
2022-10-14 12:00:00,91.95,92.18,91.56,91.76,9236.0,90.69,90.9168,90.3053,90.5026,9236.0
2022-10-14 12:30:00,91.76,91.99,91.51,91.57,11968.0,90.5026,90.7294,90.256,90.3152,11968.0
2022-10-14 13:00:00,91.51,91.76,91.36,91.54,10082.0,90.256,90.5026,90.1081,90.2856,10082.0
2022-10-14 13:30:00,91.58,91.93,91.52,91.93,8699.0,90.325,90.6702,90.2659,90.6702,8699.0
2022-10-14 14:00:00,91.92,91.92,91.52,91.64,9925.0,90.6604,90.6604,90.2659,90.3842,9925.0
2022-10-14 14:30:00,91.55,91.65,91.23,91.53,16573.0,90.2955,90.3941,89.9798,90.2757,16573.0
2022-10-14 15:00:00,91.69,91.91,91.4,91.88,16467.0,90.4335,90.6505,90.1475,90.6209,16467.0
2022-10-14 15:30:00,91.87,91.98,91.48,91.62,108738.0,90.6111,90.7196,90.2264,90.3645,108738.0
2022-10-17 09:30:00,93.15,94.02,93.15,93.48,16842.0,91.8735,92.7316,91.8735,92.199,16842.0
2022-10-17 10:00:00,93.48,94.62,93.48,94.07,10619.0,92.199,93.3234,92.199,92.7809,10619.0
2022-10-17 10:30:00,94.0,94.32,93.9,94.04,18168.0,92.7119,93.0275,92.6132,92.7513,18168.0
2022-10-17 11:00:00,94.08,94.29,93.67,94.29,14169.0,92.7908,92.9979,92.3864,92.9979,14169.0
2022-10-17 11:30:00,94.24,94.84,94.21,94.54,11136.0,92.9486,93.5404,92.919,93.2445,11136.0
2022-10-17 12:00:00,94.51,94.8,94.14,94.23,9029.0,93.2149,93.5009,92.85,92.9387,9029.0
2022-10-17 12:30:00,94.23,94.53,94.07,94.08,10226.0,92.9387,93.2346,92.7809,92.7908,10226.0
2022-10-17 13:00:00,94.01,94.53,93.9,94.42,17044.0,92.7217,93.2346,92.6132,93.1261,17044.0
2022-10-17 13:30:00,94.46,94.81,94.36,94.74,26942.0,93.1656,93.5108,93.0669,93.4417,26942.0
2022-10-17 14:00:00,94.75,94.82,94.35,94.38,43179.0,93.4516,93.5206,93.0571,93.0867,43179.0
2022-10-17 14:30:00,94.38,94.58,94.18,94.56,14615.0,93.0867,93.2839,92.8894,93.2642,14615.0
2022-10-17 15:00:00,94.57,94.65,94.36,94.53,43839.0,93.2741,93.353,93.0669,93.2346,43839.0
2022-10-17 15:30:00,94.56,94.68,94.36,94.48,90555.0,93.2642,93.3826,93.0669,93.1853,90555.0
2022-10-18 09:30:00,96.72,97.64,96.43,97.06,24651.0,95.3946,96.302,95.1086,95.7299,24651.0
2022-10-18 10:00:00,97.0,97.25,95.63,96.03,47728.0,95.6708,95.9173,94.3195,94.7141,47728.0
2022-10-18 10:30:00,95.97,96.28,95.68,96.28,14545.0,94.6549,94.9606,94.3689,94.9606,14545.0
2022-10-18 11:00:00,96.28,96.35,95.44,95.52,19321.0,94.9606,95.0297,94.1321,94.211,19321.0
2022-10-18 11:30:00,95.53,95.57,95.15,95.39,15873.0,94.2209,94.2604,93.8461,94.0828,15873.0
2022-10-18 12:00:00,95.38,95.6,95.12,95.44,15799.0,94.073,94.29,93.8165,94.1321,15799.0
2022-10-18 12:30:00,95.42,95.64,95.24,95.54,12980.0,94.1124,94.3294,93.9349,94.2308,12980.0
2022-10-18 13:00:00,95.57,95.76,95.27,95.74,15129.0,94.2604,94.4478,93.9645,94.428,15129.0
2022-10-18 13:30:00,95.77,95.98,95.74,95.9,16967.0,94.4576,94.6647,94.428,94.5858,16967.0
2022-10-18 14:00:00,95.94,95.96,95.71,95.83,26128.0,94.6253,94.645,94.3984,94.5168,26128.0
2022-10-18 14:30:00,95.76,95.81,95.13,95.3,27184.0,94.4478,94.4971,93.8264,93.9941,27184.0
2022-10-18 15:00:00,95.26,95.39,95.0,95.37,34271.0,93.9546,94.0828,93.6982,94.0631,34271.0
2022-10-18 15:30:00,95.37,95.79,95.32,95.65,109477.0,94.0631,94.4773,94.0138,94.3393,109477.0
2022-10-19 09:30:00,94.88,95.4,94.69,95.18,7583.0,93.5798,94.0927,93.3924,93.8757,7583.0
2022-10-19 10:00:00,94.7,95.45,94.6,95.45,11556.0,93.4023,94.142,93.3037,94.142,11556.0
2022-10-19 10:30:00,95.35,95.68,94.71,94.92,6473.0,94.0434,94.3689,93.4121,93.6193,6473.0
2022-10-19 11:00:00,94.83,95.06,94.69,94.89,7561.0,93.5305,93.7574,93.3924,93.5897,7561.0
2022-10-19 11:30:00,94.79,94.92,94.66,94.88,8068.0,93.4911,93.6193,93.3628,93.5798,8068.0
2022-10-19 12:00:00,94.82,94.82,94.36,94.4,6767.0,93.5206,93.5206,93.0669,93.1064,6767.0
2022-10-19 12:30:00,94.48,94.68,94.28,94.35,16005.0,93.1853,93.3826,92.988,93.0571,16005.0
2022-10-19 13:00:00,94.35,94.66,94.13,94.55,15041.0,93.0571,93.3628,92.8401,93.2543,15041.0
2022-10-19 13:30:00,94.5,94.76,94.5,94.76,17026.0,93.205,93.4615,93.205,93.4615,17026.0
2022-10-19 14:00:00,94.76,95.14,94.7,94.89,9389.0,93.4615,93.8363,93.4023,93.5897,9389.0
2022-10-19 14:30:00,94.91,94.97,94.71,94.73,8211.0,93.6094,93.6686,93.4121,93.4319,8211.0
2022-10-19 15:00:00,94.75,95.01,94.7,94.78,18165.0,93.4516,93.708,93.4023,93.4812,18165.0
2022-10-19 15:30:00,94.81,95.1,94.68,95.09,107750.0,93.5108,93.7968,93.3826,93.7869,107750.0
2022-10-20 09:30:00,95.41,95.92,95.11,95.64,10883.0,94.1026,94.6056,93.8067,94.3294,10883.0
2022-10-20 10:00:00,95.68,96.56,95.65,96.25,6325.0,94.3689,95.2368,94.3393,94.931,6325.0
2022-10-20 10:30:00,96.32,96.37,95.35,95.82,15534.0,95.0001,95.0494,94.0434,94.5069,15534.0
2022-10-20 11:00:00,95.82,95.89,95.55,95.67,11602.0,94.5069,94.576,94.2406,94.359,11602.0
2022-10-20 11:30:00,95.79,96.19,95.61,95.66,6554.0,94.4773,94.8719,94.2998,94.3491,6554.0
2022-10-20 12:00:00,95.62,95.74,95.12,95.19,7918.0,94.3097,94.428,93.8165,93.8856,7918.0
2022-10-20 12:30:00,95.19,95.29,94.72,94.89,5770.0,93.8856,93.9842,93.422,93.5897,5770.0
2022-10-20 13:00:00,94.94,95.01,94.62,94.93,7839.0,93.639,93.708,93.3234,93.6291,7839.0
2022-10-20 13:30:00,94.96,95.02,94.68,94.69,8409.0,93.6587,93.7179,93.3826,93.3924,8409.0
2022-10-20 14:00:00,94.7,94.71,94.14,94.22,6432.0,93.4023,93.4121,92.85,92.9289,6432.0
2022-10-20 14:30:00,94.15,94.67,94.14,94.54,12981.0,92.8598,93.3727,92.85,93.2445,12981.0
2022-10-20 15:00:00,94.51,94.67,93.83,93.87,12428.0,93.2149,93.3727,92.5442,92.5837,12428.0
2022-10-20 15:30:00,93.87,94.47,93.82,94.09,91561.0,92.5837,93.1754,92.5343,92.8006,91561.0
2022-10-21 09:30:00,87.23,87.41,82.5,87.41,258641.0,86.0347,86.2122,81.3695,86.2122,258641.0
2022-10-21 10:00:00,87.44,88.78,87.37,87.64,132934.0,86.2418,87.5634,86.1727,86.439,132934.0
2022-10-21 10:30:00,87.59,87.95,86.5,87.72,75049.0,86.3897,86.7448,85.3147,86.5179,75049.0
2022-10-21 11:00:00,87.64,87.68,86.62,87.07,52044.0,86.439,86.4785,85.433,85.8768,52044.0
2022-10-21 11:30:00,87.14,87.63,86.71,87.36,59252.0,85.9459,86.4292,85.5218,86.1629,59252.0
2022-10-21 12:00:00,87.3,88.7,87.3,88.42,75666.0,86.1037,87.4845,86.1037,87.2083,75666.0
2022-10-21 12:30:00,88.36,89.44,88.35,88.92,41813.0,87.1492,88.2144,87.1393,87.7015,41813.0
2022-10-21 13:00:00,88.98,89.11,88.32,88.46,23985.0,87.7607,87.8889,87.1097,87.2478,23985.0
2022-10-21 13:30:00,88.48,88.95,88.22,88.85,26947.0,87.2675,87.7311,87.0111,87.6325,26947.0
2022-10-21 14:00:00,88.88,88.91,88.42,88.71,25665.0,87.662,87.6916,87.2083,87.4944,25665.0
2022-10-21 14:30:00,88.74,88.82,88.37,88.77,34072.0,87.524,87.6029,87.159,87.5535,34072.0
2022-10-21 15:00:00,88.77,89.6,88.58,89.58,67981.0,87.5535,88.3722,87.3662,88.3524,67981.0
2022-10-21 15:30:00,89.59,90.21,89.54,89.99,338411.0,88.3623,88.9738,88.313,88.7568,338411.0
2022-10-24 09:30:00,90.98,93.48,90.7,93.41,45498.0,89.7333,92.199,89.4571,92.13,45498.0
2022-10-24 10:00:00,93.45,93.45,91.92,92.27,59662.0,92.1694,92.1694,90.6604,91.0056,59662.0
2022-10-24 10:30:00,92.26,92.64,91.79,92.57,38326.0,90.9957,91.3705,90.5322,91.3015,38326.0
2022-10-24 11:00:00,92.51,92.55,91.9,92.16,39109.0,91.2423,91.2817,90.6407,90.8971,39109.0
2022-10-24 11:30:00,92.16,92.92,91.92,92.77,58950.0,90.8971,91.6467,90.6604,91.4987,58950.0
2022-10-24 12:00:00,92.8,93.07,92.33,92.34,28328.0,91.5283,91.7946,91.0648,91.0746,28328.0
2022-10-24 12:30:00,92.34,92.53,92.24,92.27,15178.0,91.0746,91.262,90.976,91.0056,15178.0
2022-10-24 13:00:00,92.3,92.49,91.96,92.25,17137.0,91.0352,91.2226,90.6998,90.9859,17137.0
2022-10-24 13:30:00,92.21,92.65,92.14,92.58,34917.0,90.9464,91.3804,90.8774,91.3113,34917.0
2022-10-24 14:00:00,92.61,92.78,92.4,92.71,40390.0,91.3409,91.5086,91.1338,91.4396,40390.0
2022-10-24 14:30:00,92.68,92.99,92.64,92.96,30663.0,91.41,91.7157,91.3705,91.6861,30663.0
2022-10-24 15:00:00,92.97,92.97,92.69,92.89,48457.0,91.696,91.696,91.4198,91.6171,48457.0
2022-10-24 15:30:00,92.91,93.16,92.62,93.08,177023.0,91.6368,91.8834,91.3508,91.8045,177023.0
2022-10-25 09:30:00,93.09,95.73,93.09,95.65,144482.0,91.8143,94.4182,91.8143,94.3393,144482.0
2022-10-25 10:00:00,95.58,95.66,94.45,95.3,44134.0,94.2702,94.3491,93.1557,93.9941,44134.0
2022-10-25 10:30:00,95.33,96.32,95.32,96.23,23842.0,94.0237,95.0001,94.0138,94.9113,23842.0
2022-10-25 11:00:00,96.13,97.49,96.13,97.4,32851.0,94.8127,96.1541,94.8127,96.0653,32851.0
2022-10-25 11:30:00,97.49,97.72,96.96,97.13,51214.0,96.1541,96.3809,95.6313,95.799,51214.0
2022-10-25 12:00:00,97.01,97.87,96.99,97.56,38429.0,95.6806,96.5288,95.6609,96.2231,38429.0
2022-10-25 12:30:00,97.62,98.03,97.45,97.56,80586.0,96.2823,96.6867,96.1146,96.2231,80586.0
2022-10-25 13:00:00,97.52,98.53,97.51,98.48,94991.0,96.1836,97.1798,96.1738,97.1305,94991.0
2022-10-25 13:30:00,98.48,98.53,97.39,97.42,145591.0,97.1305,97.1798,96.0554,96.085,145591.0
2022-10-25 14:00:00,97.5,97.5,96.47,96.88,35925.0,96.1639,96.1639,95.148,95.5524,35925.0
2022-10-25 14:30:00,96.94,97.24,96.85,96.94,30610.0,95.6116,95.9075,95.5228,95.6116,30610.0
2022-10-25 15:00:00,96.94,97.2,96.59,96.75,38318.0,95.6116,95.868,95.2664,95.4242,38318.0
2022-10-25 15:30:00,96.79,97.21,96.51,96.89,210520.0,95.4636,95.8779,95.1875,95.5623,210520.0
2022-10-26 09:30:00,105.43,109.83,103.83,108.09,250235.0,103.9852,108.325,102.4072,106.6088,250235.0
2022-10-26 10:00:00,108.19,108.74,106.15,107.3,240604.0,106.7074,107.2499,104.6954,105.8296,240604.0
2022-10-26 10:30:00,107.32,109.11,106.93,108.64,84649.0,105.8493,107.6148,105.4647,107.1513,84649.0
2022-10-26 11:00:00,108.64,110.07,108.61,109.8,133811.0,107.1513,108.5617,107.1217,108.2954,133811.0
2022-10-26 11:30:00,109.67,110.29,108.57,110.29,78958.0,108.1671,108.7786,107.0822,108.7786,78958.0
2022-10-26 12:00:00,110.4,110.8,109.66,109.81,52631.0,108.8871,109.2817,108.1573,108.3052,52631.0
2022-10-26 12:30:00,109.77,110.0,108.78,109.03,59301.0,108.2658,108.4926,107.2893,107.5359,59301.0
2022-10-26 13:00:00,108.92,109.29,108.69,108.92,51543.0,107.4274,107.7924,107.2006,107.4274,51543.0
2022-10-26 13:30:00,108.91,109.23,108.46,108.6,60407.0,107.4176,107.7332,106.9737,107.1118,60407.0
2022-10-26 14:00:00,108.62,109.09,108.58,108.97,46130.0,107.1315,107.5951,107.0921,107.4767,46130.0
2022-10-26 14:30:00,108.94,109.87,108.86,109.87,154952.0,107.4471,108.3644,107.3682,108.3644,154952.0
2022-10-26 15:00:00,109.86,109.88,108.78,109.04,113369.0,108.3545,108.3743,107.2893,107.5458,113369.0
2022-10-26 15:30:00,109.01,109.86,108.72,109.41,280435.0,107.5162,108.3545,107.2302,107.9107,280435.0
2022-10-27 09:30:00,109.47,111.99,108.74,111.93,59528.0,107.9699,110.4554,107.2499,110.3962,59528.0
2022-10-27 10:00:00,111.79,113.4,111.07,113.0,97819.0,110.2581,111.846,109.548,111.4515,97819.0
2022-10-27 10:30:00,113.01,113.8,112.28,113.02,61568.0,111.4614,112.2406,110.7414,111.4712,61568.0
2022-10-27 11:00:00,112.94,113.46,112.52,113.24,43107.0,111.3923,111.9052,110.9781,111.6882,43107.0
2022-10-27 11:30:00,113.19,113.44,111.91,112.11,33784.0,111.6389,111.8855,110.3764,110.5737,33784.0
2022-10-27 12:00:00,112.02,112.61,111.99,112.29,71678.0,110.4849,111.0669,110.4554,110.7512,71678.0
2022-10-27 12:30:00,112.25,112.98,112.25,112.98,24169.0,110.7118,111.4318,110.7118,111.4318,24169.0
2022-10-27 13:00:00,112.99,113.91,112.75,113.82,45312.0,111.4417,112.349,111.2049,112.2603,45312.0
2022-10-27 13:30:00,113.79,113.79,113.23,113.44,21090.0,112.2307,112.2307,111.6784,111.8855,21090.0
2022-10-27 14:00:00,113.49,113.72,113.16,113.59,19558.0,111.9348,112.1616,111.6093,112.0334,19558.0
2022-10-27 14:30:00,113.55,113.59,112.87,113.05,28076.0,111.994,112.0334,111.3233,111.5008,28076.0
2022-10-27 15:00:00,113.06,113.22,112.46,113.14,50989.0,111.5107,111.6685,110.9189,111.5896,50989.0
2022-10-27 15:30:00,113.14,113.45,112.3,112.49,164820.0,111.5896,111.8953,110.7611,110.9485,164820.0
2022-10-28 09:30:00,112.46,114.06,112.02,113.79,38119.0,110.9189,112.497,110.4849,112.2307,38119.0
2022-10-28 10:00:00,113.74,114.58,112.98,114.46,26297.0,112.1814,113.0099,111.4318,112.8915,26297.0
2022-10-28 10:30:00,114.56,115.43,114.05,115.38,41955.0,112.9901,113.8482,112.4871,113.7989,41955.0
2022-10-28 11:00:00,115.39,115.46,114.79,115.21,77462.0,113.8088,113.8778,113.217,113.6312,77462.0
2022-10-28 11:30:00,115.38,116.06,114.81,115.9,26756.0,113.7989,114.4696,113.2367,114.3118,26756.0
2022-10-28 12:00:00,115.83,116.87,115.75,116.64,38528.0,114.2427,115.2685,114.1638,115.0416,38528.0
2022-10-28 12:30:00,116.56,116.69,116.21,116.42,38337.0,114.9627,115.0909,114.6175,114.8246,38337.0
2022-10-28 13:00:00,116.33,116.62,116.13,116.13,25000.0,114.7359,115.0219,114.5386,114.5386,25000.0
2022-10-28 13:30:00,116.29,116.66,116.17,116.23,22520.0,114.6964,115.0614,114.5781,114.6373,22520.0
2022-10-28 14:00:00,116.22,116.28,115.53,115.71,42048.0,114.6274,114.6866,113.9468,114.1244,42048.0
2022-10-28 14:30:00,115.71,116.83,115.71,116.81,34603.0,114.1244,115.229,114.1244,115.2093,34603.0
2022-10-28 15:00:00,116.82,117.21,116.79,117.08,40878.0,115.2192,115.6038,115.1896,115.4756,40878.0
2022-10-28 15:30:00,117.08,117.37,116.79,117.04,172771.0,115.4756,115.7616,115.1896,115.4362,172771.0
2022-10-31 09:30:00,116.53,117.51,116.37,116.47,19348.0,114.9331,115.8997,114.7753,114.874,19348.0
2022-10-31 10:00:00,116.44,117.92,116.12,117.76,29265.0,114.8444,116.3041,114.5288,116.1463,29265.0
2022-10-31 10:30:00,117.83,118.16,117.06,117.35,22836.0,116.2153,116.5408,115.4559,115.7419,22836.0
2022-10-31 11:00:00,117.26,117.64,116.92,117.18,22179.0,115.6531,116.0279,115.3178,115.5742,22179.0
2022-10-31 11:30:00,117.16,117.62,116.93,117.02,18178.0,115.5545,116.0082,115.3277,115.4164,18178.0
2022-10-31 12:00:00,116.97,117.46,116.89,117.1,20217.0,115.3671,115.8504,115.2882,115.4953,20217.0
2022-10-31 12:30:00,117.03,117.23,116.87,117.18,16753.0,115.4263,115.6235,115.2685,115.5742,16753.0
2022-10-31 13:00:00,117.12,117.45,116.92,117.4,25610.0,115.5151,115.8405,115.3178,115.7912,25610.0
2022-10-31 13:30:00,117.35,117.56,116.16,116.53,69332.0,115.7419,115.949,114.5682,114.9331,69332.0
2022-10-31 14:00:00,116.51,116.52,115.66,115.87,52330.0,114.9134,114.9233,114.0751,114.2822,52330.0
2022-10-31 14:30:00,115.84,116.68,115.84,116.34,30621.0,114.2526,115.0811,114.2526,114.7457,30621.0
2022-10-31 15:00:00,116.37,116.53,116.03,116.4,24001.0,114.7753,114.9331,114.44,114.8049,24001.0
2022-10-31 15:30:00,116.39,116.71,115.78,115.89,102376.0,114.7951,115.1107,114.1934,114.3019,102376.0
2022-11-01 09:30:00,116.83,117.31,115.87,116.66,26249.0,115.229,115.7025,114.2822,115.0614,26249.0
2022-11-01 10:00:00,116.43,117.03,115.76,117.01,15220.0,114.8345,115.4263,114.1737,115.4066,15220.0
2022-11-01 10:30:00,116.91,117.23,115.85,116.06,17490.0,115.3079,115.6235,114.2625,114.4696,17490.0
2022-11-01 11:00:00,116.03,116.31,115.4,115.72,16243.0,114.44,114.7162,113.8186,114.1342,16243.0
2022-11-01 11:30:00,115.76,116.06,115.31,116.02,14310.0,114.1737,114.4696,113.7299,114.4301,14310.0
2022-11-01 12:00:00,116.02,116.82,116.02,116.61,22887.0,114.4301,115.2192,114.4301,115.012,22887.0
2022-11-01 12:30:00,116.57,116.82,116.21,116.3,14757.0,114.9726,115.2192,114.6175,114.7063,14757.0
2022-11-01 13:00:00,116.25,117.06,116.25,117.06,20657.0,114.657,115.4559,114.657,115.4559,20657.0
2022-11-01 13:30:00,117.07,117.15,116.9,117.07,15580.0,115.4657,115.5446,115.2981,115.4657,15580.0
2022-11-01 14:00:00,117.12,117.14,116.57,116.77,25045.0,115.5151,115.5348,114.9726,115.1699,25045.0
2022-11-01 14:30:00,116.81,117.09,116.48,117.05,27982.0,115.2093,115.4855,114.8838,115.446,27982.0
2022-11-01 15:00:00,117.0,117.29,116.93,117.19,18456.0,115.3967,115.6827,115.3277,115.5841,18456.0
2022-11-01 15:30:00,117.18,117.47,117.09,117.29,86844.0,115.5742,115.8603,115.4855,115.6827,86844.0
2022-11-02 09:30:00,117.49,117.49,115.54,115.97,11408.0,115.88,115.88,113.9567,114.3808,11408.0
2022-11-02 10:00:00,116.22,116.62,115.92,116.08,14041.0,114.6274,115.0219,114.3315,114.4893,14041.0
2022-11-02 10:30:00,116.08,116.67,116.08,116.45,12223.0,114.4893,115.0712,114.4893,114.8542,12223.0
2022-11-02 11:00:00,116.46,116.8,116.29,116.43,17729.0,114.8641,115.1994,114.6964,114.8345,17729.0
2022-11-02 11:30:00,116.28,116.44,115.89,115.89,17488.0,114.6866,114.8444,114.3019,114.3019,17488.0
2022-11-02 12:00:00,115.85,116.02,115.0,115.17,10936.0,114.2625,114.4301,113.4241,113.5918,10936.0
2022-11-02 12:30:00,115.1,115.3,114.9,115.26,9873.0,113.5227,113.72,113.3255,113.6805,9873.0
2022-11-02 13:00:00,115.3,115.6,115.11,115.13,11693.0,113.72,114.0159,113.5326,113.5523,11693.0
2022-11-02 13:30:00,115.09,115.47,115.05,115.38,20631.0,113.5129,113.8877,113.4734,113.7989,20631.0
2022-11-02 14:00:00,115.35,117.0,115.33,117.0,49902.0,113.7693,115.3967,113.7496,115.3967,49902.0
2022-11-02 14:30:00,117.08,117.27,114.18,115.09,27541.0,115.4756,115.663,112.6153,113.5129,27541.0
2022-11-02 15:00:00,115.03,116.08,113.73,113.99,37003.0,113.4537,114.4893,112.1715,112.4279,37003.0
2022-11-02 15:30:00,113.93,114.17,112.96,112.96,152166.0,112.3688,112.6055,111.4121,111.4121,152166.0
2022-11-03 09:30:00,111.69,111.69,109.69,110.0,25528.0,110.1595,110.1595,108.1869,108.4926,25528.0
2022-11-03 10:00:00,110.06,111.61,109.98,111.61,37232.0,108.5518,110.0806,108.4729,110.0806,37232.0
2022-11-03 10:30:00,111.43,111.96,110.9,111.95,8712.0,109.903,110.4258,109.3803,110.4159,8712.0
2022-11-03 11:00:00,111.91,111.91,110.94,111.12,38150.0,110.3764,110.3764,109.4197,109.5973,38150.0
2022-11-03 11:30:00,111.15,111.57,110.93,111.15,13657.0,109.6269,110.0411,109.4099,109.6269,13657.0
2022-11-03 12:00:00,111.24,111.7,111.08,111.5,12335.0,109.7156,110.1693,109.5578,109.9721,12335.0
2022-11-03 12:30:00,111.47,111.84,111.11,111.62,15617.0,109.9425,110.3074,109.5874,110.0904,15617.0
2022-11-03 13:00:00,111.64,111.71,111.41,111.44,9058.0,110.1101,110.1792,109.8833,109.9129,9058.0
2022-11-03 13:30:00,111.52,111.57,111.13,111.33,14691.0,109.9918,110.0411,109.6071,109.8044,14691.0
2022-11-03 14:00:00,111.3,111.87,111.0,111.87,13358.0,109.7748,110.337,109.4789,110.337,13358.0
2022-11-03 14:30:00,111.9,111.95,111.61,111.95,10073.0,110.3666,110.4159,110.0806,110.4159,10073.0
2022-11-03 15:00:00,111.97,112.06,111.13,111.66,29739.0,110.4356,110.5244,109.6071,110.1299,29739.0
2022-11-03 15:30:00,111.66,111.95,111.33,111.66,117166.0,110.1299,110.4159,109.8044,110.1299,117166.0
2022-11-04 09:30:00,112.63,113.03,111.11,112.21,14705.0,111.0866,111.4811,109.5874,110.6723,14705.0
2022-11-04 10:00:00,112.35,113.08,111.72,113.08,20332.0,110.8104,111.5304,110.1891,111.5304,20332.0
2022-11-04 10:30:00,113.0,113.52,112.34,112.42,26509.0,111.4515,111.9644,110.8006,110.8795,26509.0
2022-11-04 11:00:00,112.39,113.16,111.68,111.68,19862.0,110.8499,111.6093,110.1496,110.1496,19862.0
2022-11-04 11:30:00,111.7,111.94,110.51,110.52,19754.0,110.1693,110.406,108.9956,109.0055,19754.0
2022-11-04 12:00:00,110.59,110.72,110.07,110.5,23652.0,109.0745,109.2028,108.5617,108.9858,23652.0
2022-11-04 12:30:00,110.45,110.54,109.34,110.37,29718.0,108.9365,109.0252,107.8417,108.8576,29718.0
2022-11-04 13:00:00,110.28,110.81,110.14,110.68,13816.0,108.7688,109.2915,108.6307,109.1633,13816.0
2022-11-04 13:30:00,110.69,110.94,110.46,110.48,14757.0,109.1732,109.4197,108.9463,108.966,14757.0
2022-11-04 14:00:00,110.56,110.74,110.26,110.62,20460.0,109.0449,109.2225,108.7491,109.1041,20460.0
2022-11-04 14:30:00,110.59,111.6,110.59,111.27,20729.0,109.0745,110.0707,109.0745,109.7452,20729.0
2022-11-04 15:00:00,111.24,111.75,111.21,111.48,18473.0,109.7156,110.2186,109.686,109.9523,18473.0
2022-11-04 15:30:00,111.4,112.07,111.17,112.07,118219.0,109.8734,110.5343,109.6466,110.5343,118219.0
2022-11-07 09:30:00,112.93,113.12,112.01,112.5,18357.0,111.3825,111.5699,110.4751,110.9584,18357.0
2022-11-07 10:00:00,112.54,113.0,111.88,111.94,10981.0,110.9978,111.4515,110.3469,110.406,10981.0
2022-11-07 10:30:00,112.11,112.2,110.62,110.79,17912.0,110.5737,110.6625,109.1041,109.2718,17912.0
2022-11-07 11:00:00,110.77,110.77,110.32,110.38,34985.0,109.2521,109.2521,108.8082,108.8674,34985.0
2022-11-07 11:30:00,110.41,110.75,110.05,110.05,16727.0,108.897,109.2323,108.5419,108.5419,16727.0
2022-11-07 12:00:00,110.09,111.13,110.09,110.83,18953.0,108.5814,109.6071,108.5814,109.3112,18953.0
2022-11-07 12:30:00,110.88,111.25,110.37,110.64,20896.0,109.3606,109.7255,108.8576,109.1239,20896.0
2022-11-07 13:00:00,110.61,111.0,110.51,110.55,21788.0,109.0943,109.4789,108.9956,109.0351,21788.0
2022-11-07 13:30:00,110.6,111.24,110.37,111.24,18356.0,109.0844,109.7156,108.8576,109.7156,18356.0
2022-11-07 14:00:00,111.2,112.91,111.12,112.78,11152.0,109.6762,111.3627,109.5973,111.2345,11152.0
2022-11-07 14:30:00,112.83,113.15,112.77,112.86,17363.0,111.2838,111.5995,111.2247,111.3134,17363.0
2022-11-07 15:00:00,112.83,113.23,112.76,113.13,30014.0,111.2838,111.6784,111.2148,111.5797,30014.0
2022-11-07 15:30:00,113.13,113.4,112.9,113.16,74281.0,111.5797,111.846,111.3529,111.6093,74281.0
2022-11-08 09:30:00,112.52,112.69,111.51,111.51,30024.0,110.9781,111.1458,109.9819,109.9819,30024.0
2022-11-08 10:00:00,111.46,112.81,111.16,112.81,13901.0,109.9326,111.2641,109.6367,111.2641,13901.0
2022-11-08 10:30:00,112.84,113.31,112.74,112.84,15327.0,111.2937,111.7573,111.1951,111.2937,15327.0
2022-11-08 11:00:00,112.92,113.64,112.89,113.64,12953.0,111.3726,112.0827,111.343,112.0827,12953.0
2022-11-08 11:30:00,113.57,113.9,113.52,113.67,27729.0,112.0137,112.3392,111.9644,112.1123,27729.0
2022-11-08 12:00:00,113.72,114.19,113.58,113.66,41584.0,112.1616,112.6252,112.0236,112.1025,41584.0
2022-11-08 12:30:00,113.67,114.2,113.6,114.02,10188.0,112.1123,112.6351,112.0433,112.4575,10188.0
2022-11-08 13:00:00,114.05,114.09,112.9,112.91,37597.0,112.4871,112.5266,111.3529,111.3627,37597.0
2022-11-08 13:30:00,112.8,113.22,112.67,113.11,17427.0,111.2543,111.6685,111.126,111.56,17427.0
2022-11-08 14:00:00,113.24,113.47,111.92,112.01,54884.0,111.6882,111.9151,110.3863,110.4751,54884.0
2022-11-08 14:30:00,111.92,112.94,111.72,112.71,10748.0,110.3863,111.3923,110.1891,111.1655,10748.0
2022-11-08 15:00:00,112.7,113.25,112.65,113.2,13896.0,111.1556,111.6981,111.1063,111.6488,13896.0
2022-11-08 15:30:00,113.25,113.58,113.02,113.2,58879.0,111.6981,112.0236,111.4712,111.6488,58879.0
2022-11-09 09:30:00,112.39,112.65,110.95,112.42,40335.0,110.8499,111.1063,109.4296,110.8795,40335.0
2022-11-09 10:00:00,112.4,113.5,112.32,113.16,24443.0,110.8597,111.9447,110.7808,111.6093,24443.0
2022-11-09 10:30:00,113.17,113.62,112.79,113.61,25827.0,111.6192,112.063,111.2444,112.0532,25827.0
2022-11-09 11:00:00,113.59,114.15,113.53,113.71,8803.0,112.0334,112.5858,111.9743,112.1518,8803.0
2022-11-09 11:30:00,113.68,114.19,113.57,113.77,6199.0,112.1222,112.6252,112.0137,112.211,6199.0
2022-11-09 12:00:00,113.79,114.02,113.55,113.55,6304.0,112.2307,112.4575,111.994,111.994,6304.0
2022-11-09 12:30:00,113.5,113.81,113.45,113.62,5239.0,111.9447,112.2504,111.8953,112.063,5239.0
2022-11-09 13:00:00,113.54,113.58,113.18,113.18,6483.0,111.9841,112.0236,111.629,111.629,6483.0
2022-11-09 13:30:00,112.84,112.95,112.64,112.7,5337.0,111.2937,111.4022,111.0964,111.1556,5337.0
2022-11-09 14:00:00,112.65,112.84,112.54,112.67,5236.0,111.1063,111.2937,110.9978,111.126,5236.0
2022-11-09 14:30:00,112.44,112.44,111.98,112.15,8784.0,110.8992,110.8992,110.4455,110.6132,8784.0
2022-11-09 15:00:00,112.18,112.62,112.18,112.46,8385.0,110.6427,111.0767,110.6427,110.9189,8385.0
2022-11-09 15:30:00,112.34,112.43,111.62,111.71,84014.0,110.8006,110.8893,110.0904,110.1792,84014.0
2022-11-10 09:30:00,115.88,116.85,114.82,116.85,15736.0,114.292,115.2488,113.2466,115.2488,15736.0
2022-11-10 10:00:00,117.0,118.08,116.96,117.89,18367.0,115.3967,116.4619,115.3572,116.2745,18367.0
2022-11-10 10:30:00,117.94,119.18,117.5,118.68,33086.0,116.3238,117.5468,115.8898,117.0537,33086.0
2022-11-10 11:00:00,118.65,118.65,118.05,118.3,14479.0,117.0241,117.0241,116.4323,116.6789,14479.0
2022-11-10 11:30:00,118.25,119.26,118.14,119.21,66993.0,116.6296,117.6257,116.5211,117.5764,66993.0
2022-11-10 12:00:00,119.21,119.42,118.15,118.39,44274.0,117.5764,117.7835,116.5309,116.7677,44274.0
2022-11-10 12:30:00,118.39,118.76,117.75,117.88,69781.0,116.7677,117.1326,116.1364,116.2646,69781.0
2022-11-10 13:00:00,117.9,118.62,117.75,118.54,81787.0,116.2844,116.9945,116.1364,116.9156,81787.0
2022-11-10 13:30:00,118.56,119.1,118.36,118.85,13467.0,116.9353,117.4679,116.7381,117.2213,13467.0
2022-11-10 14:00:00,118.91,120.45,118.86,120.45,35692.0,117.2805,118.7994,117.2312,118.7994,35692.0
2022-11-10 14:30:00,120.37,121.05,120.23,121.04,57103.0,118.7205,119.3912,118.5824,119.3813,57103.0
2022-11-10 15:00:00,121.06,121.95,120.92,121.5,83040.0,119.4011,120.2789,119.263,119.835,83040.0
2022-11-10 15:30:00,121.45,122.15,121.45,121.77,188672.0,119.7857,120.4761,119.7857,120.1013,188672.0
2022-11-11 09:30:00,122.09,124.0,121.59,123.44,35553.0,120.4169,122.3008,119.9238,121.7484,35553.0
2022-11-11 10:00:00,123.44,124.89,123.07,124.88,41476.0,121.7484,123.1786,121.3835,123.1687,41476.0
2022-11-11 10:30:00,124.57,125.76,124.2,124.7,99476.0,122.863,124.0367,122.498,122.9912,99476.0
2022-11-11 11:00:00,124.65,124.89,123.36,123.55,59119.0,122.9419,123.1786,121.6695,121.8569,59119.0
2022-11-11 11:30:00,123.56,124.0,122.9,123.65,23101.0,121.8668,122.3008,121.2158,121.9556,23101.0
2022-11-11 12:00:00,123.43,123.65,122.91,123.5,18871.0,121.7386,121.9556,121.2257,121.8076,18871.0
2022-11-11 12:30:00,123.58,123.91,123.42,123.73,13475.0,121.8865,122.212,121.7287,122.0345,13475.0
2022-11-11 13:00:00,123.73,124.83,123.73,124.83,21697.0,122.0345,123.1194,122.0345,123.1194,21697.0
2022-11-11 13:30:00,124.83,125.48,124.7,125.27,19840.0,123.1194,123.7605,122.9912,123.5534,19840.0
2022-11-11 14:00:00,125.15,125.37,124.79,125.37,15717.0,123.435,123.652,123.0799,123.652,15717.0
2022-11-11 14:30:00,125.37,125.76,125.32,125.53,24698.0,123.652,124.0367,123.6027,123.8098,24698.0
2022-11-11 15:00:00,125.45,125.6,124.84,125.5,37386.0,123.7309,123.8788,123.1293,123.7802,37386.0
2022-11-11 15:30:00,125.45,125.53,124.78,125.11,183084.0,123.7309,123.8098,123.0701,123.3956,183084.0
2022-11-14 09:30:00,124.37,124.57,122.64,124.04,21403.0,122.6657,122.863,120.9594,122.3402,21403.0
2022-11-14 10:00:00,124.39,125.11,124.33,124.82,13680.0,122.6854,123.3956,122.6263,123.1095,13680.0
2022-11-14 10:30:00,124.87,125.73,124.77,125.45,17209.0,123.1589,124.0071,123.0602,123.7309,17209.0
2022-11-14 11:00:00,125.16,125.18,124.42,125.18,13898.0,123.4449,123.4646,122.715,123.4646,13898.0
2022-11-14 11:30:00,125.22,125.58,125.16,125.33,7207.0,123.5041,123.8591,123.4449,123.6125,7207.0
2022-11-14 12:00:00,125.31,125.67,125.28,125.67,9074.0,123.5928,123.9479,123.5632,123.9479,9074.0
2022-11-14 12:30:00,125.74,125.87,125.39,125.48,11720.0,124.0169,124.1452,123.6717,123.7605,11720.0
2022-11-14 13:00:00,125.46,126.03,125.46,125.93,11432.0,123.7408,124.303,123.7408,124.2043,11432.0
2022-11-14 13:30:00,125.87,126.76,125.79,126.72,21417.0,124.1452,125.023,124.0662,124.9835,21417.0
2022-11-14 14:00:00,126.76,126.78,126.39,126.65,18467.0,125.023,125.0427,124.658,124.9145,18467.0
2022-11-14 14:30:00,126.68,126.86,126.55,126.55,20868.0,124.9441,125.1216,124.8158,124.8158,20868.0
2022-11-14 15:00:00,126.59,127.03,126.3,126.6,37808.0,124.8553,125.2893,124.5693,124.8651,37808.0
2022-11-14 15:30:00,126.56,126.66,125.58,125.67,221060.0,124.8257,124.9243,123.8591,123.9479,221060.0
2022-11-15 09:30:00,127.16,129.16,126.69,128.74,39505.0,125.4175,127.3901,124.9539,126.9758,39505.0
2022-11-15 10:00:00,128.72,129.07,128.49,128.83,17600.0,126.9561,127.3013,126.7292,127.0646,17600.0
2022-11-15 10:30:00,128.83,129.17,127.39,127.49,26660.0,127.0646,127.3999,125.6443,125.743,26660.0
2022-11-15 11:00:00,127.29,127.29,126.78,126.97,40908.0,125.5457,125.5457,125.0427,125.2301,40908.0
2022-11-15 11:30:00,126.98,127.59,126.94,127.36,16132.0,125.2399,125.8416,125.2005,125.6147,16132.0
2022-11-15 12:00:00,127.35,127.39,126.95,127.03,11891.0,125.6049,125.6443,125.2104,125.2893,11891.0
2022-11-15 12:30:00,127.07,127.24,126.41,126.77,37249.0,125.3287,125.4964,124.6778,125.0328,37249.0
2022-11-15 13:00:00,126.83,127.1,125.69,125.97,61834.0,125.092,125.3583,123.9676,124.2438,61834.0
2022-11-15 13:30:00,125.98,126.58,125.53,126.38,34436.0,124.2536,124.8454,123.8098,124.6482,34436.0
2022-11-15 14:00:00,126.38,127.72,126.02,127.43,33787.0,124.6482,125.9698,124.2931,125.6838,33787.0
2022-11-15 14:30:00,127.52,127.89,127.35,127.71,27395.0,125.7725,126.1375,125.6049,125.9599,27395.0
2022-11-15 15:00:00,127.64,128.05,127.45,127.96,29537.0,125.8909,126.2953,125.7035,126.2065,29537.0
2022-11-15 15:30:00,127.98,127.99,127.32,127.64,118155.0,126.2262,126.2361,125.5753,125.8909,118155.0
2022-11-16 09:30:00,127.33,127.75,125.81,126.86,9670.0,125.5851,125.9994,124.086,125.1216,9670.0
2022-11-16 10:00:00,126.87,127.42,126.71,127.24,20786.0,125.1314,125.6739,124.9736,125.4964,20786.0
2022-11-16 10:30:00,127.25,127.45,125.1,125.11,26302.0,125.5062,125.7035,123.3857,123.3956,26302.0
2022-11-16 11:00:00,125.26,125.7,124.81,125.22,31418.0,123.5435,123.9775,123.0997,123.5041,31418.0
2022-11-16 11:30:00,125.27,125.96,125.14,125.75,21305.0,123.5534,124.2339,123.4252,124.0268,21305.0
2022-11-16 12:00:00,125.74,125.75,124.97,125.26,22653.0,124.0169,124.0268,123.2575,123.5435,22653.0
2022-11-16 12:30:00,125.3,125.83,125.23,125.75,13401.0,123.583,124.1057,123.5139,124.0268,13401.0
2022-11-16 13:00:00,125.75,125.93,125.58,125.79,19955.0,124.0268,124.2043,123.8591,124.0662,19955.0
2022-11-16 13:30:00,125.85,125.93,125.63,125.84,15997.0,124.1254,124.2043,123.9084,124.1156,15997.0
2022-11-16 14:00:00,125.91,126.49,125.87,126.44,12954.0,124.1846,124.7567,124.1452,124.7073,12954.0
2022-11-16 14:30:00,126.39,126.62,125.99,126.35,11609.0,124.658,124.8849,124.2635,124.6186,11609.0
2022-11-16 15:00:00,126.31,126.65,126.05,126.53,21917.0,124.5791,124.9145,124.3227,124.7961,21917.0
2022-11-16 15:30:00,126.49,127.05,126.27,126.36,104902.0,124.7567,125.309,124.5397,124.6284,104902.0
2022-11-17 09:30:00,124.99,125.42,123.75,124.64,36289.0,123.2772,123.7013,122.0542,122.932,36289.0
2022-11-17 10:00:00,124.66,125.1,124.0,124.66,23404.0,122.9517,123.3857,122.3008,122.9517,23404.0
2022-11-17 10:30:00,124.66,124.91,124.0,124.06,22336.0,122.9517,123.1983,122.3008,122.36,22336.0
2022-11-17 11:00:00,124.16,124.24,123.53,123.65,9838.0,122.4586,122.5375,121.8372,121.9556,9838.0
2022-11-17 11:30:00,123.78,125.61,123.53,125.43,32498.0,122.0838,123.8887,121.8372,123.7112,32498.0
2022-11-17 12:00:00,125.49,125.85,125.07,125.07,25772.0,123.7704,124.1254,123.3561,123.3561,25772.0
2022-11-17 12:30:00,125.18,125.96,124.86,125.7,13460.0,123.4646,124.2339,123.149,123.9775,13460.0
2022-11-17 13:00:00,125.65,126.1,125.54,126.1,11253.0,123.9282,124.372,123.8197,124.372,11253.0
2022-11-17 13:30:00,126.06,126.4,125.9,126.08,11979.0,124.3325,124.6679,124.1747,124.3523,11979.0
2022-11-17 14:00:00,126.1,126.39,125.67,126.2,16617.0,124.372,124.658,123.9479,124.4706,16617.0
2022-11-17 14:30:00,126.27,126.31,125.68,126.09,15820.0,124.5397,124.5791,123.9578,124.3621,15820.0
2022-11-17 15:00:00,126.21,126.21,125.45,125.93,22550.0,124.4805,124.4805,123.7309,124.2043,22550.0
2022-11-17 15:30:00,125.98,126.57,125.97,126.46,107366.0,124.2536,124.8356,124.2438,124.7271,107366.0
2022-11-18 09:30:00,128.43,129.16,127.87,127.88,27075.0,126.6701,127.3901,126.1177,126.1276,27075.0
2022-11-18 10:00:00,127.8,128.81,127.76,128.51,12502.0,126.0487,127.0449,126.0093,126.749,12502.0
2022-11-18 10:30:00,128.6,128.99,127.99,128.01,24064.0,126.8377,127.2224,126.2361,126.2558,24064.0
2022-11-18 11:00:00,128.16,128.22,127.39,127.39,9168.0,126.4038,126.4629,125.6443,125.6443,9168.0
2022-11-18 11:30:00,127.52,127.99,127.16,127.86,19377.0,125.7725,126.2361,125.4175,126.1079,19377.0
2022-11-18 12:00:00,127.96,128.07,126.87,127.16,13129.0,126.2065,126.315,125.1314,125.4175,13129.0
2022-11-18 12:30:00,127.19,127.4,126.5,126.77,8452.0,125.4471,125.6542,124.7665,125.0328,8452.0
2022-11-18 13:00:00,126.91,127.11,126.67,127.0,10847.0,125.1709,125.3682,124.9342,125.2597,10847.0
2022-11-18 13:30:00,127.0,127.02,126.55,126.99,11489.0,125.2597,125.2794,124.8158,125.2498,11489.0
2022-11-18 14:00:00,127.07,127.56,127.07,127.48,13380.0,125.3287,125.812,125.3287,125.7331,13380.0
2022-11-18 14:30:00,127.48,127.68,127.12,127.68,14791.0,125.7331,125.9303,125.378,125.9303,14791.0
2022-11-18 15:00:00,127.59,128.78,127.59,128.59,55833.0,125.8416,127.0153,125.8416,126.8279,55833.0
2022-11-18 15:30:00,128.59,129.25,128.44,128.67,166889.0,126.8279,127.4788,126.6799,126.9068,166889.0
2022-11-21 09:30:00,127.7,128.29,127.08,127.93,10859.0,125.9501,126.532,125.3386,126.1769,10859.0
2022-11-21 10:00:00,128.02,128.4,127.78,128.4,10164.0,126.2657,126.6405,126.029,126.6405,10164.0
2022-11-21 10:30:00,128.32,129.24,128.24,128.98,32385.0,126.5616,127.469,126.4827,127.2125,32385.0
2022-11-21 11:00:00,128.94,129.6,128.94,129.32,42185.0,127.1731,127.824,127.1731,127.5479,42185.0
2022-11-21 11:30:00,129.33,129.63,128.98,129.13,26999.0,127.5577,127.8536,127.2125,127.3605,26999.0
2022-11-21 12:00:00,129.13,129.61,129.13,129.45,29726.0,127.3605,127.8339,127.3605,127.6761,29726.0
2022-11-21 12:30:00,129.64,130.04,128.9,128.96,28374.0,127.8635,128.258,127.1336,127.1928,28374.0
2022-11-21 13:00:00,128.84,128.84,128.12,128.12,14062.0,127.0745,127.0745,126.3643,126.3643,14062.0
2022-11-21 13:30:00,128.13,128.19,127.57,127.58,12382.0,126.3742,126.4334,125.8219,125.8317,12382.0
2022-11-21 14:00:00,127.45,127.6,127.11,127.38,13880.0,125.7035,125.8514,125.3682,125.6345,13880.0
2022-11-21 14:30:00,127.36,127.87,127.33,127.79,15072.0,125.6147,126.1177,125.5851,126.0388,15072.0
2022-11-21 15:00:00,127.84,127.92,127.48,127.63,15447.0,126.0882,126.1671,125.7331,125.881,15447.0
2022-11-21 15:30:00,127.65,127.97,127.53,127.64,65664.0,125.9008,126.2164,125.7824,125.8909,65664.0
2022-11-22 09:30:00,128.0,129.2,127.37,128.69,7299.0,126.246,127.4295,125.6246,126.9265,7299.0
2022-11-22 10:00:00,128.87,129.14,128.65,128.88,12678.0,127.104,127.3703,126.8871,127.1139,12678.0
2022-11-22 10:30:00,128.81,129.01,128.12,128.52,16646.0,127.0449,127.2421,126.3643,126.7588,16646.0
2022-11-22 11:00:00,128.5,128.52,128.06,128.23,40331.0,126.7391,126.7588,126.3051,126.4728,40331.0
2022-11-22 11:30:00,128.19,128.34,127.98,128.32,14658.0,126.4334,126.5813,126.2262,126.5616,14658.0
2022-11-22 12:00:00,128.29,128.53,127.94,128.27,24124.0,126.532,126.7687,126.1868,126.5123,24124.0
2022-11-22 12:30:00,128.23,128.31,127.78,127.83,40693.0,126.4728,126.5517,126.029,126.0783,40693.0
2022-11-22 13:00:00,127.83,128.1,127.38,127.45,45529.0,126.0783,126.3446,125.6345,125.7035,45529.0
2022-11-22 13:30:00,127.43,127.6,127.2,127.48,54989.0,125.6838,125.8514,125.4569,125.7331,54989.0
2022-11-22 14:00:00,127.48,127.6,127.04,127.21,102232.0,125.7331,125.8514,125.2991,125.4668,102232.0
2022-11-22 14:30:00,127.24,127.73,127.04,127.45,66947.0,125.4964,125.9797,125.2991,125.7035,66947.0
2022-11-22 15:00:00,127.44,128.0,127.44,127.94,109723.0,125.6936,126.246,125.6936,126.1868,109723.0
2022-11-22 15:30:00,127.91,128.91,127.9,128.76,121584.0,126.1572,127.1435,126.1473,126.9955,121584.0
2022-11-23 09:30:00,128.98,129.65,127.97,129.54,15232.0,127.2125,127.8734,126.2164,127.7649,15232.0
2022-11-23 10:00:00,129.5,130.67,129.49,130.28,20193.0,127.7254,128.8794,127.7155,128.4947,20193.0
2022-11-23 10:30:00,130.37,131.0,130.33,130.55,39030.0,128.5835,129.2049,128.544,128.761,39030.0
2022-11-23 11:00:00,130.53,130.87,130.3,130.42,25598.0,128.7413,129.0766,128.5144,128.6328,25598.0
2022-11-23 11:30:00,130.35,130.42,129.83,130.05,8402.0,128.5638,128.6328,128.0509,128.2679,8402.0
2022-11-23 12:00:00,130.15,130.29,130.02,130.06,6820.0,128.3665,128.5046,128.2383,128.2777,6820.0
2022-11-23 12:30:00,130.08,130.14,129.6,129.71,12409.0,128.2975,128.3566,127.824,127.9325,12409.0
2022-11-23 13:00:00,129.79,130.07,129.66,130.05,15232.0,128.0114,128.2876,127.8832,128.2679,15232.0
2022-11-23 13:30:00,130.05,130.31,130.02,130.17,4106.0,128.2679,128.5243,128.2383,128.3862,4106.0
2022-11-23 14:00:00,130.21,130.55,130.01,130.11,11037.0,128.4257,128.761,128.2284,128.327,11037.0
2022-11-23 14:30:00,130.07,130.36,129.8,130.26,17842.0,128.2876,128.5736,128.0213,128.475,17842.0
2022-11-23 15:00:00,130.22,130.3,130.02,130.16,103348.0,128.4355,128.5144,128.2383,128.3764,103348.0
2022-11-23 15:30:00,130.16,130.24,129.63,129.65,104401.0,128.3764,128.4553,127.8536,127.8734,104401.0
2022-11-25 09:30:00,131.97,131.97,130.06,131.54,13957.0,130.1616,130.1616,128.2777,129.7375,13957.0
2022-11-25 10:00:00,131.65,132.13,131.37,131.88,18585.0,129.8459,130.3194,129.5698,130.0728,18585.0
2022-11-25 10:30:00,131.95,132.65,131.76,132.59,47210.0,130.1418,130.8322,129.9544,130.7731,47210.0
2022-11-25 11:00:00,132.57,132.62,131.98,132.36,14430.0,130.7533,130.8027,130.1714,130.5462,14430.0
2022-11-25 11:30:00,132.39,132.43,132.01,132.08,11796.0,130.5758,130.6153,130.201,130.2701,11796.0
2022-11-25 12:00:00,132.14,132.41,132.1,132.35,11807.0,130.3292,130.5955,130.2898,130.5364,11807.0
2022-11-25 12:30:00,132.34,132.68,132.17,132.68,40381.0,130.5265,130.8618,130.3588,130.8618,40381.0
2022-11-28 09:30:00,131.05,131.15,129.38,129.76,22878.0,129.2542,129.3528,127.6071,127.9818,22878.0
2022-11-28 10:00:00,129.62,130.48,129.62,130.0,32597.0,127.8438,128.692,127.8438,128.2186,32597.0
2022-11-28 10:30:00,130.04,130.26,129.55,130.01,20825.0,128.258,128.475,127.7747,128.2284,20825.0
2022-11-28 11:00:00,130.01,130.13,129.5,129.86,37753.0,128.2284,128.3468,127.7254,128.0805,37753.0
2022-11-28 11:30:00,129.86,130.07,129.62,129.99,18921.0,128.0805,128.2876,127.8438,128.2087,18921.0
2022-11-28 12:00:00,130.01,130.06,129.53,129.89,11263.0,128.2284,128.2777,127.755,128.1101,11263.0
2022-11-28 12:30:00,129.86,130.02,129.42,129.52,19892.0,128.0805,128.2383,127.6465,127.7451,19892.0
2022-11-28 13:00:00,129.56,129.76,129.33,129.73,20575.0,127.7846,127.9818,127.5577,127.9523,20575.0
2022-11-28 13:30:00,129.76,129.76,129.23,129.35,24583.0,127.9818,127.9818,127.4591,127.5775,24583.0
2022-11-28 14:00:00,129.39,129.53,129.11,129.32,29601.0,127.6169,127.755,127.3408,127.5479,29601.0
2022-11-28 14:30:00,129.31,129.58,129.08,129.5,34287.0,127.538,127.8043,127.3112,127.7254,34287.0
2022-11-28 15:00:00,129.45,129.54,129.17,129.39,35452.0,127.6761,127.7649,127.3999,127.6169,35452.0
2022-11-28 15:30:00,129.39,129.46,129.05,129.21,140389.0,127.6169,127.686,127.2816,127.4394,140389.0
2022-11-29 09:30:00,128.35,130.06,128.35,129.74,15864.0,126.5912,128.2777,126.5912,127.9621,15864.0
2022-11-29 10:00:00,129.81,130.34,129.41,130.13,14763.0,128.0312,128.5539,127.6366,128.3468,14763.0
2022-11-29 10:30:00,130.32,130.86,130.26,130.86,10196.0,128.5342,129.0668,128.475,129.0668,10196.0
2022-11-29 11:00:00,130.83,130.83,130.11,130.18,7384.0,129.0372,129.0372,128.327,128.3961,7384.0
2022-11-29 11:30:00,130.3,130.42,130.22,130.34,34040.0,128.5144,128.6328,128.4355,128.5539,34040.0
2022-11-29 12:00:00,130.31,130.31,129.95,130.0,8206.0,128.5243,128.5243,128.1692,128.2186,8206.0
2022-11-29 12:30:00,129.95,130.45,129.95,130.17,5678.0,128.1692,128.6624,128.1692,128.3862,5678.0
2022-11-29 13:00:00,130.2,130.28,130.09,130.1,7376.0,128.4158,128.4947,128.3073,128.3172,7376.0
2022-11-29 13:30:00,130.1,130.59,130.1,130.47,7167.0,128.3172,128.8005,128.3172,128.6821,7167.0
2022-11-29 14:00:00,130.53,130.83,130.24,130.24,6360.0,128.7413,129.0372,128.4553,128.4553,6360.0
2022-11-29 14:30:00,130.21,130.28,130.08,130.24,8261.0,128.4257,128.4947,128.2975,128.4553,8261.0
2022-11-29 15:00:00,130.24,130.65,130.21,130.56,14679.0,128.4553,128.8596,128.4257,128.7709,14679.0
2022-11-29 15:30:00,130.52,130.88,130.46,130.57,67551.0,128.7314,129.0865,128.6723,128.7807,67551.0
2022-11-30 09:30:00,130.34,130.75,129.67,129.91,13456.0,128.7504,129.1554,128.0886,128.3256,13456.0
2022-11-30 10:00:00,129.93,129.93,129.14,129.21,8434.0,128.3454,128.3454,127.565,127.6342,8434.0
2022-11-30 10:30:00,129.28,129.57,129.01,129.29,30231.0,127.7033,127.9898,127.4366,127.7132,30231.0
2022-11-30 11:00:00,129.39,129.86,129.33,129.54,9112.0,127.812,128.2762,127.7527,127.9601,9112.0
2022-11-30 11:30:00,129.63,130.11,129.61,130.01,11726.0,128.049,128.5232,128.0293,128.4244,11726.0
2022-11-30 12:00:00,129.93,130.09,129.51,129.55,14333.0,128.3454,128.5034,127.9305,127.97,14333.0
2022-11-30 12:30:00,129.51,130.04,129.49,129.98,14402.0,127.9305,128.454,127.9108,128.3948,14402.0
2022-11-30 13:00:00,129.95,130.03,129.88,130.0,9194.0,128.3651,128.4442,128.296,128.4145,9194.0
2022-11-30 13:30:00,129.89,131.22,129.72,131.07,18795.0,128.3059,129.6197,128.1379,129.4715,18795.0
2022-11-30 14:00:00,131.35,131.5,130.86,130.92,71128.0,129.7481,129.8962,129.264,129.3233,71128.0
2022-11-30 14:30:00,130.85,130.92,130.38,130.5,44845.0,129.2542,129.3233,128.7899,128.9084,44845.0
2022-11-30 15:00:00,130.48,130.97,130.42,130.79,84962.0,128.8887,129.3727,128.8294,129.1949,84962.0
2022-11-30 15:30:00,130.8,130.94,130.15,130.88,239548.0,129.2048,129.3431,128.5627,129.2838,239548.0
2022-12-01 09:30:00,132.41,132.41,131.06,131.2,20038.0,130.7951,130.7951,129.4616,129.5999,20038.0
2022-12-01 10:00:00,131.42,131.8,130.46,130.78,39649.0,129.8172,130.1926,128.8689,129.185,39649.0
2022-12-01 10:30:00,130.69,130.71,129.98,130.71,24082.0,129.0961,129.1159,128.3948,129.1159,24082.0
2022-12-01 11:00:00,130.86,131.57,130.61,131.33,16018.0,129.264,129.9654,129.0171,129.7283,16018.0
2022-12-01 11:30:00,131.25,131.51,131.13,131.16,13264.0,129.6493,129.9061,129.5308,129.5604,13264.0
2022-12-01 12:00:00,131.19,131.42,130.56,131.23,34028.0,129.59,129.8172,128.9677,129.6295,34028.0
2022-12-01 12:30:00,131.28,131.4,131.13,131.28,16243.0,129.6789,129.7975,129.5308,129.6789,16243.0
2022-12-01 13:00:00,131.3,131.34,130.73,131.03,27697.0,129.6987,129.7382,129.1356,129.432,27697.0
2022-12-01 13:30:00,131.03,131.2,130.89,131.03,16699.0,129.432,129.5999,129.2937,129.432,16699.0
2022-12-01 14:00:00,131.03,131.03,130.47,130.67,42919.0,129.432,129.432,128.8788,129.0764,42919.0
2022-12-01 14:30:00,130.67,131.02,130.65,130.95,60144.0,129.0764,129.4221,129.0566,129.3529,60144.0
2022-12-01 15:00:00,130.95,131.09,130.8,130.97,65252.0,129.3529,129.4912,129.2048,129.3727,65252.0
2022-12-01 15:30:00,130.97,131.06,130.13,130.24,179838.0,129.3727,129.4616,128.5429,128.6516,179838.0
2022-12-02 09:30:00,128.51,129.06,127.54,128.33,31133.0,126.9427,127.486,125.9845,126.7649,31133.0
2022-12-02 10:00:00,128.38,129.76,128.27,129.41,25040.0,126.8143,128.1775,126.7056,127.8317,25040.0
2022-12-02 10:30:00,129.41,129.86,129.31,129.42,28062.0,127.8317,128.2762,127.7329,127.8416,28062.0
2022-12-02 11:00:00,129.45,130.12,129.22,129.82,31221.0,127.8712,128.5331,127.644,128.2367,31221.0
2022-12-02 11:30:00,129.74,130.09,129.51,129.74,26743.0,128.1577,128.5034,127.9305,128.1577,26743.0
2022-12-02 12:00:00,129.74,129.94,129.49,129.65,22602.0,128.1577,128.3553,127.9108,128.0688,22602.0
2022-12-02 12:30:00,129.72,129.78,129.28,129.38,19196.0,128.1379,128.1972,127.7033,127.8021,19196.0
2022-12-02 13:00:00,129.37,129.43,129.0,129.17,34268.0,127.7922,127.8515,127.4267,127.5947,34268.0
2022-12-02 13:30:00,129.19,129.79,129.19,129.64,31796.0,127.6144,128.2071,127.6144,128.0589,31796.0
2022-12-02 14:00:00,129.67,129.67,129.21,129.34,28750.0,128.0886,128.0886,127.6342,127.7626,28750.0
2022-12-02 14:30:00,129.35,130.16,129.32,130.05,34908.0,127.7725,128.5726,127.7428,128.4639,34908.0
2022-12-02 15:00:00,130.06,130.09,129.81,130.0,46321.0,128.4738,128.5034,128.2269,128.4145,46321.0
2022-12-02 15:30:00,130.01,130.03,129.2,129.35,168448.0,128.4244,128.4442,127.6243,127.7725,168448.0
2022-12-05 09:30:00,128.0,128.12,126.51,127.06,19540.0,126.4389,126.5575,124.9671,125.5104,19540.0
2022-12-05 10:00:00,126.91,127.3,126.24,127.04,25714.0,125.3622,125.7475,124.7004,125.4906,25714.0
2022-12-05 10:30:00,127.05,127.64,127.03,127.56,13542.0,125.5005,126.0833,125.4808,126.0043,13542.0
2022-12-05 11:00:00,127.55,127.64,126.67,126.72,33060.0,125.9944,126.0833,125.1251,125.1745,33060.0
2022-12-05 11:30:00,126.75,127.17,126.57,126.82,12081.0,125.2042,125.619,125.0264,125.2733,12081.0
2022-12-05 12:00:00,126.81,126.99,126.66,126.73,19462.0,125.2634,125.4412,125.1153,125.1844,19462.0
2022-12-05 12:30:00,126.72,126.78,126.22,126.22,15739.0,125.1745,125.2338,124.6806,124.6806,15739.0
2022-12-05 13:00:00,126.19,126.45,125.95,126.2,11117.0,124.651,124.9078,124.4139,124.6609,11117.0
2022-12-05 13:30:00,126.2,126.21,125.72,125.72,14624.0,124.6609,124.6708,124.1867,124.1867,14624.0
2022-12-05 14:00:00,125.75,126.21,125.6,126.17,18750.0,124.2164,124.6708,124.0682,124.6312,18750.0
2022-12-05 14:30:00,126.15,126.61,126.05,126.48,17591.0,124.6115,125.0659,124.5127,124.9375,17591.0
2022-12-05 15:00:00,126.48,127.02,126.35,126.71,31063.0,124.9375,125.4709,124.809,125.1647,31063.0
2022-12-05 15:30:00,126.69,127.45,126.59,127.35,107615.0,125.1449,125.8956,125.0461,125.7969,107615.0
2022-12-06 09:30:00,127.26,127.27,126.51,126.87,7890.0,125.7079,125.7178,124.9671,125.3227,7890.0
2022-12-06 10:00:00,126.79,127.79,126.78,127.42,20847.0,125.2437,126.2315,125.2338,125.866,20847.0
2022-12-06 10:30:00,127.5,127.79,127.34,127.4,10640.0,125.945,126.2315,125.787,125.8462,10640.0
2022-12-06 11:00:00,127.34,128.12,127.32,127.78,12087.0,125.787,126.5575,125.7672,126.2216,12087.0
2022-12-06 11:30:00,127.72,127.97,127.27,127.46,11609.0,126.1623,126.4093,125.7178,125.9055,11609.0
2022-12-06 12:00:00,127.51,127.87,127.24,127.43,8895.0,125.9549,126.3105,125.6882,125.8759,8895.0
2022-12-06 12:30:00,127.4,127.79,127.35,127.7,10833.0,125.8462,126.2315,125.7969,126.1426,10833.0
2022-12-06 13:00:00,127.65,127.69,126.69,126.75,18108.0,126.0932,126.1327,125.1449,125.2042,18108.0
2022-12-06 13:30:00,126.67,126.94,126.35,126.45,13010.0,125.1251,125.3919,124.809,124.9078,13010.0
2022-12-06 14:00:00,126.36,126.42,125.97,125.97,19753.0,124.8189,124.8782,124.4337,124.4337,19753.0
2022-12-06 14:30:00,125.97,126.63,125.87,126.56,14899.0,124.4337,125.0856,124.3349,125.0165,14899.0
2022-12-06 15:00:00,126.57,127.01,126.54,126.79,15790.0,125.0264,125.461,124.9967,125.2437,15790.0
2022-12-06 15:30:00,126.81,128.01,126.77,127.95,154715.0,125.2634,126.4488,125.2239,126.3895,154715.0
2022-12-07 09:30:00,128.45,129.02,128.36,128.36,6778.0,126.8834,127.4465,126.7945,126.7945,6778.0
2022-12-07 10:00:00,128.39,128.83,128.13,128.52,7560.0,126.8242,127.2588,126.5673,126.9526,7560.0
2022-12-07 10:30:00,128.57,128.88,128.06,128.61,15484.0,127.002,127.3082,126.4982,127.0415,15484.0
2022-12-07 11:00:00,128.73,129.2,128.45,128.45,8873.0,127.16,127.6243,126.8834,126.8834,8873.0
2022-12-07 11:30:00,128.26,128.55,127.97,128.22,7192.0,126.6958,126.9822,126.4093,126.6562,7192.0
2022-12-07 12:00:00,128.19,128.2,127.53,127.61,14127.0,126.6266,126.6365,125.9747,126.0537,14127.0
2022-12-07 12:30:00,127.66,127.94,127.53,127.81,9008.0,126.1031,126.3797,125.9747,126.2512,9008.0
2022-12-07 13:00:00,127.86,128.0,127.61,127.7,6736.0,126.3006,126.4389,126.0537,126.1426,6736.0
2022-12-07 13:30:00,127.63,127.63,127.22,127.22,5649.0,126.0734,126.0734,125.6684,125.6684,5649.0
2022-12-07 14:00:00,127.26,127.52,127.13,127.48,9323.0,125.7079,125.9648,125.5795,125.9253,9323.0
2022-12-07 14:30:00,127.49,128.11,127.49,128.11,16323.0,125.9351,126.5476,125.9351,126.5476,16323.0
2022-12-07 15:00:00,128.11,128.63,127.96,128.61,25722.0,126.5476,127.0612,126.3994,127.0415,25722.0
2022-12-07 15:30:00,128.63,128.7,128.05,128.11,95137.0,127.0612,127.1304,126.4883,126.5476,95137.0
2022-12-08 09:30:00,128.43,128.74,127.35,128.69,9133.0,126.8637,127.1699,125.7969,127.1205,9133.0
2022-12-08 10:00:00,128.7,129.0,128.55,128.89,6984.0,127.1304,127.4267,126.9822,127.3181,6984.0
2022-12-08 10:30:00,128.9,129.41,128.86,129.32,10193.0,127.3279,127.8317,127.2884,127.7428,10193.0
2022-12-08 11:00:00,129.34,129.94,129.23,129.88,21204.0,127.7626,128.3553,127.6539,128.296,21204.0
2022-12-08 11:30:00,129.84,130.53,129.83,130.44,20023.0,128.2565,128.9381,128.2466,128.8492,20023.0
2022-12-08 12:00:00,130.39,130.71,130.15,130.18,43619.0,128.7998,129.1159,128.5627,128.5923,43619.0
2022-12-08 12:30:00,130.15,130.54,130.08,130.47,13547.0,128.5627,128.9479,128.4936,128.8788,13547.0
2022-12-08 13:00:00,130.5,130.59,129.93,130.03,17360.0,128.9084,128.9973,128.3454,128.4442,17360.0
2022-12-08 13:30:00,130.06,130.47,130.02,130.14,10584.0,128.4738,128.8788,128.4343,128.5528,10584.0
2022-12-08 14:00:00,130.14,130.14,129.33,129.69,14718.0,128.5528,128.5528,127.7527,128.1083,14718.0
2022-12-08 14:30:00,129.76,129.92,129.56,129.74,12857.0,128.1775,128.3355,127.9799,128.1577,12857.0
2022-12-08 15:00:00,129.76,129.89,129.34,129.74,15889.0,128.1775,128.3059,127.7626,128.1577,15889.0
2022-12-08 15:30:00,129.7,129.7,129.0,129.61,68119.0,128.1182,128.1182,127.4267,128.0293,68119.0
2022-12-09 09:30:00,128.33,128.93,127.1,128.72,10511.0,126.7649,127.3576,125.5499,127.1501,10511.0
2022-12-09 10:00:00,128.78,129.17,127.96,128.1,8906.0,127.2094,127.5947,126.3994,126.5377,8906.0
2022-12-09 10:30:00,128.11,128.36,127.85,128.36,11777.0,126.5476,126.7945,126.2908,126.7945,11777.0
2022-12-09 11:00:00,128.39,128.5,127.76,127.88,19101.0,126.8242,126.9328,126.2019,126.3204,19101.0
2022-12-09 11:30:00,127.89,128.58,127.86,128.56,10105.0,126.3303,127.0119,126.3006,126.9921,10105.0
2022-12-09 12:00:00,128.56,128.56,127.84,127.88,10649.0,126.9921,126.9921,126.2809,126.3204,10649.0
2022-12-09 12:30:00,127.84,128.22,127.82,128.03,13226.0,126.2809,126.6562,126.2611,126.4686,13226.0
2022-12-09 13:00:00,128.06,128.19,127.87,128.08,10909.0,126.4982,126.6266,126.3105,126.5179,10909.0
2022-12-09 13:30:00,128.04,128.14,127.46,127.5,14175.0,126.4784,126.5772,125.9055,125.945,14175.0
2022-12-09 14:00:00,127.48,127.85,127.15,127.85,14819.0,125.9253,126.2908,125.5993,126.2908,14819.0
2022-12-09 14:30:00,127.9,127.95,127.73,127.9,11791.0,126.3401,126.3895,126.1722,126.3401,11791.0
2022-12-09 15:00:00,127.96,128.2,127.8,127.86,12778.0,126.3994,126.6365,126.2414,126.3006,12778.0
2022-12-09 15:30:00,127.85,127.95,127.24,127.32,59909.0,126.2908,126.3895,125.6882,125.7672,59909.0
2022-12-12 09:30:00,127.37,127.37,125.97,126.91,12406.0,125.8166,125.8166,124.4337,125.3622,12406.0
2022-12-12 10:00:00,127.1,127.1,126.06,126.43,11199.0,125.5499,125.5499,124.5226,124.8881,11199.0
2022-12-12 10:30:00,126.47,127.23,126.37,127.02,19085.0,124.9276,125.6783,124.8288,125.4709,19085.0
2022-12-12 11:00:00,127.02,127.47,126.89,127.2,15184.0,125.4709,125.9154,125.3425,125.6487,15184.0
2022-12-12 11:30:00,127.26,127.47,127.09,127.38,13362.0,125.7079,125.9154,125.54,125.8265,13362.0
2022-12-12 12:00:00,127.45,127.45,126.95,127.17,13109.0,125.8956,125.8956,125.4017,125.619,13109.0
2022-12-12 12:30:00,127.23,127.23,126.87,126.94,11379.0,125.6783,125.6783,125.3227,125.3919,11379.0
2022-12-12 13:00:00,126.89,127.03,126.54,126.73,11483.0,125.3425,125.4808,124.9967,125.1844,11483.0
2022-12-12 13:30:00,126.77,127.32,126.76,127.12,11294.0,125.2239,125.7672,125.214,125.5697,11294.0
2022-12-12 14:00:00,127.15,127.41,127.02,127.33,9385.0,125.5993,125.8561,125.4709,125.7771,9385.0
2022-12-12 14:30:00,127.38,127.44,127.2,127.41,12510.0,125.8265,125.8858,125.6487,125.8561,12510.0
2022-12-12 15:00:00,127.43,128.18,127.43,128.12,14745.0,125.8759,126.6167,125.8759,126.5575,14745.0
2022-12-12 15:30:00,128.14,128.45,127.91,128.38,86484.0,126.5772,126.8834,126.35,126.8143,86484.0
2022-12-13 09:30:00,131.51,131.51,129.89,130.83,34341.0,129.9061,129.9061,128.3059,129.2344,34341.0
2022-12-13 10:00:00,130.8,130.8,128.86,129.43,15058.0,129.2048,129.2048,127.2884,127.8515,15058.0
2022-12-13 10:30:00,129.29,129.93,129.13,129.7,7862.0,127.7132,128.3454,127.5551,128.1182,7862.0
2022-12-13 11:00:00,129.76,129.93,129.25,129.58,7773.0,128.1775,128.3454,127.6737,127.9997,7773.0
2022-12-13 11:30:00,129.83,130.15,128.93,129.51,17045.0,128.2466,128.5627,127.3576,127.9305,17045.0
2022-12-13 12:00:00,129.59,129.68,128.98,129.09,7494.0,128.0095,128.0984,127.407,127.5156,7494.0
2022-12-13 12:30:00,129.03,129.17,128.29,128.66,11125.0,127.4564,127.5947,126.7254,127.0909,11125.0
2022-12-13 13:00:00,128.69,129.7,128.69,129.56,16137.0,127.1205,128.1182,127.1205,127.9799,16137.0
2022-12-13 13:30:00,129.68,129.68,129.17,129.55,10823.0,128.0984,128.0984,127.5947,127.97,10823.0
2022-12-13 14:00:00,129.62,129.74,129.26,129.4,9000.0,128.0392,128.1577,127.6836,127.8219,9000.0
2022-12-13 14:30:00,129.34,129.85,129.13,129.23,8409.0,127.7626,128.2664,127.5551,127.6539,8409.0
2022-12-13 15:00:00,129.21,129.74,128.82,129.56,8746.0,127.6342,128.1577,127.2489,127.9799,8746.0
2022-12-13 15:30:00,129.62,130.05,129.37,129.46,63555.0,128.0392,128.4639,127.7922,127.8811,63555.0
2022-12-14 09:30:00,130.02,131.63,128.93,131.47,30176.0,128.4343,130.0247,127.3576,129.8666,30176.0
2022-12-14 10:00:00,131.62,132.08,131.26,132.08,18246.0,130.0148,130.4692,129.6592,130.4692,18246.0
2022-12-14 10:30:00,131.98,132.97,131.98,132.95,25242.0,130.3704,131.3483,130.3704,131.3286,25242.0
2022-12-14 11:00:00,132.97,133.1,132.35,132.79,15378.0,131.3483,131.4767,130.7359,131.1705,15378.0
2022-12-14 11:30:00,132.78,133.17,132.42,132.67,27147.0,131.1606,131.5459,130.805,131.052,27147.0
2022-12-14 12:00:00,132.7,132.7,131.61,131.82,56016.0,131.0816,131.0816,130.0049,130.2123,56016.0
2022-12-14 12:30:00,131.88,132.29,131.65,131.66,15222.0,130.2716,130.6766,130.0444,130.0543,15222.0
2022-12-14 13:00:00,131.6,131.68,131.2,131.24,38714.0,129.995,130.074,129.5999,129.6394,38714.0
2022-12-14 13:30:00,131.24,131.68,131.08,131.19,29243.0,129.6394,130.074,129.4814,129.59,29243.0
2022-12-14 14:00:00,131.1,131.1,128.8,130.04,53865.0,129.5011,129.5011,127.2292,128.454,53865.0
2022-12-14 14:30:00,129.95,130.3,129.01,129.92,55506.0,128.3651,128.7109,127.4366,128.3355,55506.0
2022-12-14 15:00:00,130.09,131.57,129.94,130.19,24360.0,128.5034,129.9654,128.3553,128.6022,24360.0
2022-12-14 15:30:00,130.18,131.13,129.95,130.89,117428.0,128.5923,129.5308,128.3651,129.2937,117428.0
2022-12-15 09:30:00,129.14,130.73,128.95,129.97,27239.0,127.565,129.1356,127.3773,128.3849,27239.0
2022-12-15 10:00:00,129.97,130.76,129.8,129.89,45127.0,128.3849,129.1653,128.217,128.3059,45127.0
2022-12-15 10:30:00,129.76,130.36,129.46,129.49,52712.0,128.1775,128.7701,127.8811,127.9108,52712.0
2022-12-15 11:00:00,129.6,130.17,129.25,130.06,70740.0,128.0194,128.5825,127.6737,128.4738,70740.0
2022-12-15 11:30:00,130.22,130.55,129.63,130.34,36648.0,128.6318,128.9578,128.049,128.7504,36648.0
2022-12-15 12:00:00,130.38,130.87,130.13,130.69,31979.0,128.7899,129.2739,128.5429,129.0961,31979.0
2022-12-15 12:30:00,130.77,131.01,130.25,130.39,29538.0,129.1751,129.4122,128.6615,128.7998,29538.0
2022-12-15 13:00:00,130.39,131.03,130.16,130.99,39856.0,128.7998,129.432,128.5726,129.3925,39856.0
2022-12-15 13:30:00,130.95,131.72,130.82,131.53,53923.0,129.3529,130.1136,129.2245,129.9259,53923.0
2022-12-15 14:00:00,131.53,131.63,130.79,131.48,37517.0,129.9259,130.0247,129.1949,129.8765,37517.0
2022-12-15 14:30:00,131.48,132.16,131.38,132.16,69794.0,129.8765,130.5482,129.7777,130.5482,69794.0
2022-12-15 15:00:00,132.21,132.69,132.16,132.58,102354.0,130.5976,131.0717,130.5482,130.9631,102354.0
2022-12-15 15:30:00,132.58,132.69,131.64,132.56,232048.0,130.9631,131.0717,130.0345,130.9433,232048.0
2022-12-16 09:30:00,131.6,134.85,131.6,134.78,110792.0,129.995,133.2054,129.995,133.1362,110792.0
2022-12-16 10:00:00,134.7,135.31,134.51,135.13,72359.0,133.0572,133.6598,132.8695,133.482,72359.0
2022-12-16 10:30:00,135.12,135.89,135.11,135.74,55297.0,133.4721,134.2327,133.4622,134.0845,55297.0
2022-12-16 11:00:00,135.77,137.08,135.57,136.91,61859.0,134.1142,135.4082,133.9166,135.2403,61859.0
2022-12-16 11:30:00,136.91,137.2,135.14,135.16,51556.0,135.2403,135.5267,133.4918,133.5116,51556.0
2022-12-16 12:00:00,135.24,135.24,132.65,132.78,62147.0,133.5906,133.5906,131.0322,131.1606,62147.0
2022-12-16 12:30:00,132.84,134.57,132.83,134.47,47291.0,131.2199,132.9288,131.21,132.83,47291.0
2022-12-16 13:00:00,134.47,134.94,133.26,133.26,65361.0,132.83,133.2943,131.6348,131.6348,65361.0
2022-12-16 13:30:00,133.12,133.77,132.8,133.71,26205.0,131.4965,132.1386,131.1804,132.0793,26205.0
2022-12-16 14:00:00,133.6,134.77,133.44,134.42,79874.0,131.9706,133.1264,131.8126,132.7806,79874.0
2022-12-16 14:30:00,134.36,135.31,134.11,135.14,47449.0,132.7214,133.6598,132.4744,133.4918,47449.0
2022-12-16 15:00:00,135.16,135.65,134.9,135.59,78320.0,133.5116,133.9956,133.2548,133.9364,78320.0
2022-12-16 15:30:00,135.65,136.12,135.32,135.78,192540.0,133.9956,134.4599,133.6697,134.124,192540.0
2022-12-19 09:30:00,135.36,136.42,135.0,135.74,30241.0,133.7092,134.7562,133.3536,134.0845,30241.0
2022-12-19 10:00:00,135.74,136.72,135.74,136.52,44250.0,134.0845,135.0526,134.0845,134.855,44250.0
2022-12-19 10:30:00,136.53,136.76,136.34,136.44,50027.0,134.8649,135.0921,134.6772,134.776,50027.0
2022-12-19 11:00:00,136.44,136.61,136.28,136.41,37884.0,134.776,134.9439,134.6179,134.7464,37884.0
2022-12-19 11:30:00,136.4,136.45,135.68,135.84,23479.0,134.7365,134.7859,134.0253,134.1833,23479.0
2022-12-19 12:00:00,135.81,136.02,135.59,135.64,23146.0,134.1537,134.3611,133.9364,133.9857,23146.0
2022-12-19 12:30:00,135.61,135.84,135.32,135.61,36930.0,133.9561,134.1833,133.6697,133.9561,36930.0
2022-12-19 13:00:00,135.61,135.61,135.15,135.5,26082.0,133.9561,133.9561,133.5017,133.8475,26082.0
2022-12-19 13:30:00,135.48,135.48,134.72,134.72,19604.0,133.8277,133.8277,133.077,133.077,19604.0
2022-12-19 14:00:00,134.72,135.59,134.6,135.59,32468.0,133.077,133.9364,132.9584,133.9364,32468.0
2022-12-19 14:30:00,135.61,136.23,135.54,135.92,79468.0,133.9561,134.5686,133.887,134.2623,79468.0
2022-12-19 15:00:00,135.89,136.07,135.39,135.58,46013.0,134.2327,134.4105,133.7388,133.9265,46013.0
2022-12-19 15:30:00,135.56,135.59,134.42,134.5,158885.0,133.9067,133.9364,132.7806,132.8597,158885.0
2022-12-20 09:30:00,134.07,134.93,133.96,134.89,24004.0,132.4349,133.2844,132.3262,133.2449,24004.0
2022-12-20 10:00:00,134.88,136.72,134.87,136.6,35099.0,133.235,135.0526,133.2251,134.934,35099.0
2022-12-20 10:30:00,136.55,137.3,136.51,136.84,53991.0,134.8846,135.6255,134.8451,135.1711,53991.0
2022-12-20 11:00:00,136.86,137.25,135.71,135.87,40225.0,135.1909,135.5761,134.0549,134.2129,40225.0
2022-12-20 11:30:00,135.86,135.95,135.14,135.54,31184.0,134.2031,134.292,133.4918,133.887,31184.0
2022-12-20 12:00:00,135.54,135.68,135.07,135.54,16251.0,133.887,134.0253,133.4227,133.887,16251.0
2022-12-20 12:30:00,135.58,135.66,135.22,135.34,15265.0,133.9265,134.0055,133.5709,133.6894,15265.0
2022-12-20 13:00:00,135.31,135.33,134.82,134.92,13290.0,133.6598,133.6795,133.1757,133.2745,13290.0
2022-12-20 13:30:00,135.01,135.79,134.98,135.59,21489.0,133.3634,134.1339,133.3338,133.9364,21489.0
2022-12-20 14:00:00,135.54,136.23,135.45,136.08,29127.0,133.887,134.5686,133.7981,134.4204,29127.0
2022-12-20 14:30:00,136.09,136.41,135.87,135.89,30273.0,134.4303,134.7464,134.2129,134.2327,30273.0
2022-12-20 15:00:00,136.0,136.0,135.38,135.81,26738.0,134.3414,134.3414,133.7289,134.1537,26738.0
2022-12-20 15:30:00,135.83,136.17,135.51,135.62,64724.0,134.1734,134.5093,133.8573,133.966,64724.0
2022-12-21 09:30:00,136.64,138.35,136.64,138.14,27824.0,134.9736,136.6627,134.9736,136.4553,27824.0
2022-12-21 10:00:00,138.37,139.52,138.15,139.3,41647.0,136.6825,137.8184,136.4651,137.6011,41647.0
2022-12-21 10:30:00,139.3,140.08,139.27,140.02,34941.0,137.6011,138.3716,137.5715,138.3123,34941.0
2022-12-21 11:00:00,140.03,140.12,139.34,139.41,30176.0,138.3222,138.4111,137.6406,137.7098,30176.0
2022-12-21 11:30:00,139.39,140.33,139.39,140.26,41985.0,137.69,138.6185,137.69,138.5494,41985.0
2022-12-21 12:00:00,140.28,140.28,139.68,140.08,30433.0,138.5692,138.5692,137.9765,138.3716,30433.0
2022-12-21 12:30:00,140.03,140.73,140.03,140.73,47961.0,138.3222,139.0137,138.3222,139.0137,47961.0
2022-12-21 13:00:00,140.73,141.03,140.5,140.91,38815.0,139.0137,139.31,138.7865,139.1915,38815.0
2022-12-21 13:30:00,140.96,141.49,140.43,140.88,43434.0,139.2409,139.7644,138.7173,139.1618,43434.0
2022-12-21 14:00:00,140.88,141.43,140.83,141.0,40057.0,139.1618,139.7051,139.1125,139.2804,40057.0
2022-12-21 14:30:00,140.98,141.1,140.67,140.8,65545.0,139.2606,139.3792,138.9544,139.0828,65545.0
2022-12-21 15:00:00,140.82,140.82,139.89,140.68,54979.0,139.1026,139.1026,138.1839,138.9643,54979.0
2022-12-21 15:30:00,140.68,142.05,140.66,142.01,322253.0,138.9643,140.3176,138.9445,140.2781,322253.0
2022-12-22 09:30:00,141.03,141.57,140.18,141.57,28926.0,139.31,139.8434,138.4704,139.8434,28926.0
2022-12-22 10:00:00,141.59,141.63,139.41,139.63,23413.0,139.8632,139.9027,137.7098,137.9271,23413.0
2022-12-22 10:30:00,139.53,139.6,138.56,138.74,29454.0,137.8283,137.8975,136.8701,137.0479,29454.0
2022-12-22 11:00:00,138.55,139.13,138.39,139.06,13415.0,136.8603,137.4332,136.7022,137.364,13415.0
2022-12-22 11:30:00,139.06,139.07,138.15,138.44,14602.0,137.364,137.3739,136.4651,136.7516,14602.0
2022-12-22 12:00:00,138.5,138.72,137.64,137.75,11872.0,136.8109,137.0282,135.9614,136.07,11872.0
2022-12-22 12:30:00,137.79,138.29,137.7,138.21,9934.0,136.1095,136.6034,136.0206,136.5244,9934.0
2022-12-22 13:00:00,138.21,138.41,137.75,137.96,22092.0,136.5244,136.722,136.07,136.2775,22092.0
2022-12-22 13:30:00,137.89,137.91,137.21,137.28,45933.0,136.2083,136.2281,135.5366,135.6057,45933.0
2022-12-22 14:00:00,137.31,139.24,137.31,139.22,63027.0,135.6354,137.5418,135.6354,137.5221,63027.0
2022-12-22 14:30:00,139.16,139.73,138.97,139.73,17713.0,137.4628,138.0259,137.2751,138.0259,17713.0
2022-12-22 15:00:00,139.81,140.65,139.49,140.59,23299.0,138.1049,138.9346,137.7888,138.8754,23299.0
2022-12-22 15:30:00,140.62,141.04,140.12,141.01,109402.0,138.905,139.3199,138.4111,139.2903,109402.0
2022-12-23 09:30:00,140.55,141.09,139.79,139.79,12543.0,138.8359,139.3693,138.0851,138.0851,12543.0
2022-12-23 10:00:00,139.86,140.43,139.74,139.91,10150.0,138.1543,138.7173,138.0357,138.2037,10150.0
2022-12-23 10:30:00,140.02,140.15,139.42,139.51,13331.0,138.3123,138.4407,137.7196,137.8085,13331.0
2022-12-23 11:00:00,139.46,140.56,139.46,140.43,7619.0,137.7592,138.8457,137.7592,138.7173,7619.0
2022-12-23 11:30:00,140.58,140.76,140.43,140.76,8572.0,138.8655,139.0433,138.7173,139.0433,8572.0
2022-12-23 12:00:00,140.8,140.9,140.47,140.63,7050.0,139.0828,139.1816,138.7568,138.9149,7050.0
2022-12-23 12:30:00,140.5,140.75,140.3,140.46,6709.0,138.7865,139.0334,138.5889,138.747,6709.0
2022-12-23 13:00:00,140.51,140.79,140.45,140.67,9916.0,138.7964,139.0729,138.7371,138.9544,9916.0
2022-12-23 13:30:00,140.75,140.78,140.14,140.32,10724.0,139.0334,139.0631,138.4309,138.6087,10724.0
2022-12-23 14:00:00,140.43,140.55,140.28,140.3,6512.0,138.7173,138.8359,138.5692,138.5889,6512.0
2022-12-23 14:30:00,140.36,140.67,140.34,140.67,8769.0,138.6482,138.9544,138.6284,138.9544,8769.0
2022-12-23 15:00:00,140.73,140.91,140.38,140.48,15441.0,139.0137,139.1915,138.6679,138.7667,15441.0
2022-12-23 15:30:00,140.52,140.96,140.37,140.72,71102.0,138.8062,139.2409,138.6581,139.0038,71102.0
2022-12-27 09:30:00,140.79,140.88,139.55,140.61,8803.0,139.0729,139.1618,137.8481,138.8951,8803.0
2022-12-27 10:00:00,140.65,142.02,140.53,141.63,13330.0,138.9346,140.2879,138.8161,139.9027,13330.0
2022-12-27 10:30:00,141.66,141.74,140.96,140.96,10700.0,139.9323,140.0114,139.2409,139.2409,10700.0
2022-12-27 11:00:00,140.98,141.35,140.89,141.07,10505.0,139.2606,139.6261,139.1717,139.3495,10505.0
2022-12-27 11:30:00,141.11,141.51,141.02,141.51,8709.0,139.389,139.7842,139.3001,139.7842,8709.0
2022-12-27 12:00:00,141.5,141.63,141.29,141.3,4562.0,139.7743,139.9027,139.5668,139.5767,4562.0
2022-12-27 12:30:00,141.31,141.51,141.12,141.49,6287.0,139.5866,139.7842,139.3989,139.7644,6287.0
2022-12-27 13:00:00,141.5,141.73,141.22,141.22,8386.0,139.7743,140.0015,139.4977,139.4977,8386.0
2022-12-27 13:30:00,141.27,141.28,140.67,140.68,6201.0,139.5471,139.557,138.9544,138.9643,6201.0
2022-12-27 14:00:00,140.69,140.93,140.66,140.66,7741.0,138.9742,139.2112,138.9445,138.9445,7741.0
2022-12-27 14:30:00,140.69,141.01,140.51,140.96,8819.0,138.9742,139.2903,138.7964,139.2409,8819.0
2022-12-27 15:00:00,141.12,141.4,140.97,141.23,9286.0,139.3989,139.6755,139.2507,139.5076,9286.0
2022-12-27 15:30:00,141.28,141.34,141.02,141.27,39139.0,139.557,139.6162,139.3001,139.5471,39139.0
2022-12-28 09:30:00,141.11,142.14,140.88,141.47,7835.0,139.389,140.4065,139.1618,139.7446,7835.0
2022-12-28 10:00:00,141.58,141.69,140.77,140.78,12069.0,139.8533,139.962,139.0532,139.0631,12069.0
2022-12-28 10:30:00,140.68,140.68,140.11,140.2,8762.0,138.9643,138.9643,138.4012,138.4901,8762.0
2022-12-28 11:00:00,140.3,140.56,139.98,140.39,10642.0,138.5889,138.8457,138.2728,138.6778,10642.0
2022-12-28 11:30:00,140.3,140.3,139.9,140.19,6621.0,138.5889,138.5889,138.1938,138.4803,6621.0
2022-12-28 12:00:00,140.12,140.46,139.82,139.88,8304.0,138.4111,138.747,138.1148,138.174,8304.0
2022-12-28 12:30:00,139.9,140.63,139.9,140.52,7799.0,138.1938,138.9149,138.1938,138.8062,7799.0
2022-12-28 13:00:00,140.49,140.55,139.96,139.97,17923.0,138.7766,138.8359,138.2531,138.2629,17923.0
2022-12-28 13:30:00,140.01,140.06,139.75,139.86,6521.0,138.3025,138.3518,138.0456,138.1543,6521.0
2022-12-28 14:00:00,139.79,139.95,139.62,139.78,6895.0,138.0851,138.2432,137.9172,138.0753,6895.0
2022-12-28 14:30:00,139.78,140.03,139.77,139.8,9260.0,138.0753,138.3222,138.0654,138.095,9260.0
2022-12-28 15:00:00,139.73,139.73,138.89,139.07,10195.0,138.0259,138.0259,137.1961,137.3739,10195.0
2022-12-28 15:30:00,139.13,139.87,138.98,139.42,131607.0,137.4332,138.1642,137.285,137.7196,131607.0
2022-12-29 09:30:00,140.13,141.3,139.33,141.22,11987.0,138.421,139.5767,137.6307,139.4977,11987.0
2022-12-29 10:00:00,141.36,141.74,141.03,141.11,10834.0,139.636,140.0114,139.31,139.389,10834.0
2022-12-29 10:30:00,141.11,141.38,140.94,141.24,7826.0,139.389,139.6557,139.2211,139.5175,7826.0
2022-12-29 11:00:00,141.22,141.22,140.62,140.98,7503.0,139.4977,139.4977,138.905,139.2606,7503.0
2022-12-29 11:30:00,141.12,141.55,141.12,141.52,5167.0,139.3989,139.8237,139.3989,139.794,5167.0
2022-12-29 12:00:00,141.58,142.08,141.52,141.8,8575.0,139.8533,140.3472,139.794,140.0706,8575.0
2022-12-29 12:30:00,141.87,142.37,141.86,142.37,9440.0,140.1398,140.6337,140.1299,140.6337,9440.0
2022-12-29 13:00:00,142.25,142.39,142.0,142.12,8316.0,140.5151,140.6534,140.2682,140.3867,8316.0
2022-12-29 13:30:00,142.06,142.08,141.19,141.19,19418.0,140.3275,140.3472,139.4681,139.4681,19418.0
2022-12-29 14:00:00,141.28,141.55,141.09,141.36,8523.0,139.557,139.8237,139.3693,139.636,8523.0
2022-12-29 14:30:00,141.22,141.46,141.16,141.37,10872.0,139.4977,139.7348,139.4384,139.6459,10872.0
2022-12-29 15:00:00,141.37,141.58,140.66,140.68,14877.0,139.6459,139.8533,138.9445,138.9643,14877.0
2022-12-29 15:30:00,140.68,141.35,140.61,140.79,61538.0,138.9643,139.6261,138.8951,139.0729,61538.0
2022-12-30 09:30:00,140.07,140.77,139.67,140.05,9707.0,138.3617,139.0532,137.9666,138.342,9707.0
2022-12-30 10:00:00,140.3,140.51,140.08,140.43,4994.0,138.5889,138.7964,138.3716,138.7173,4994.0
2022-12-30 10:30:00,140.35,140.35,139.51,139.54,7093.0,138.6383,138.6383,137.8085,137.8382,7093.0
2022-12-30 11:00:00,139.39,139.78,139.33,139.35,9146.0,137.69,138.0753,137.6307,137.6505,9146.0
2022-12-30 11:30:00,139.29,139.49,139.22,139.44,6576.0,137.5912,137.7888,137.5221,137.7394,6576.0
2022-12-30 12:00:00,139.44,139.52,139.22,139.36,10902.0,137.7394,137.8184,137.5221,137.6604,10902.0
2022-12-30 12:30:00,139.4,139.82,139.37,139.77,9360.0,137.6999,138.1148,137.6703,138.0654,9360.0
2022-12-30 13:00:00,139.87,140.19,139.29,139.44,6456.0,138.1642,138.4803,137.5912,137.7394,6456.0
2022-12-30 13:30:00,139.46,139.63,139.32,139.63,10950.0,137.7592,137.9271,137.6209,137.9271,10950.0
2022-12-30 14:00:00,139.61,139.68,139.22,139.44,8093.0,137.9073,137.9765,137.5221,137.7394,8093.0
2022-12-30 14:30:00,139.5,139.64,139.24,139.45,8211.0,137.7987,137.937,137.5418,137.7493,8211.0
2022-12-30 15:00:00,139.43,139.78,139.36,139.46,24728.0,137.7295,138.0753,137.6604,137.7592,24728.0
2022-12-30 15:30:00,139.46,140.93,139.46,140.89,55179.0,137.7592,139.2112,137.7592,139.1717,55179.0
2023-01-03 09:30:00,142.52,143.33,141.67,141.75,35454.0,140.7818,141.582,139.9422,140.0212,35454.0
2023-01-03 10:00:00,141.73,142.78,141.48,141.85,27339.0,140.0015,141.0387,139.7545,140.12,27339.0
2023-01-03 10:30:00,141.88,142.88,141.52,142.87,37980.0,140.1496,141.1374,139.794,141.1276,37980.0
2023-01-03 11:00:00,142.87,142.96,140.74,141.02,55310.0,141.1276,141.2165,139.0235,139.3001,55310.0
2023-01-03 11:30:00,141.02,141.21,140.79,141.04,17252.0,139.3001,139.4878,139.0729,139.3199,17252.0
2023-01-03 12:00:00,141.13,141.26,140.45,140.64,31422.0,139.4088,139.5372,138.7371,138.9248,31422.0
2023-01-03 12:30:00,140.75,141.05,140.29,140.62,16730.0,139.0334,139.3298,138.579,138.905,16730.0
2023-01-03 13:00:00,140.66,141.28,140.29,141.28,17598.0,138.9445,139.557,138.579,139.557,17598.0
2023-01-03 13:30:00,141.25,141.28,140.75,141.23,12383.0,139.5273,139.557,139.0334,139.5076,12383.0
2023-01-03 14:00:00,141.19,141.3,140.6,140.71,19283.0,139.4681,139.5767,138.8853,138.9939,19283.0
2023-01-03 14:30:00,140.69,141.43,140.44,141.12,21158.0,138.9742,139.7051,138.7272,139.3989,21158.0
2023-01-03 15:00:00,141.18,141.89,141.13,141.89,30256.0,139.4582,140.1595,139.4088,140.1595,30256.0
2023-01-03 15:30:00,141.9,142.7,141.81,142.59,84766.0,140.1694,140.9596,140.0805,140.851,84766.0
2023-01-04 09:30:00,143.22,144.87,142.56,144.8,41441.0,141.4733,143.1032,140.8214,143.034,41441.0
2023-01-04 10:00:00,144.72,144.76,143.8,144.76,19068.0,142.955,142.9945,142.0462,142.9945,19068.0
2023-01-04 10:30:00,144.55,145.57,144.23,145.54,13745.0,142.7871,143.7946,142.471,143.765,13745.0
2023-01-04 11:00:00,145.56,145.56,144.53,144.74,34390.0,143.7848,143.7848,142.7673,142.9748,34390.0
2023-01-04 11:30:00,144.83,145.44,144.34,144.91,22729.0,143.0637,143.6662,142.5796,143.1427,22729.0
2023-01-04 12:00:00,144.9,144.91,144.29,144.36,10663.0,143.1328,143.1427,142.5303,142.5994,10663.0
2023-01-04 12:30:00,144.36,145.29,144.3,144.96,24767.0,142.5994,143.5181,142.5401,143.1921,24767.0
2023-01-04 13:00:00,145.04,145.73,144.85,145.59,22719.0,143.2711,143.9527,143.0834,143.8144,22719.0
2023-01-04 13:30:00,145.57,145.74,144.45,144.5,18313.0,143.7946,143.9626,142.6883,142.7377,18313.0
2023-01-04 14:00:00,144.5,144.9,143.79,143.87,28302.0,142.7377,143.1328,142.0364,142.1154,28302.0
2023-01-04 14:30:00,143.83,144.49,143.71,144.36,39207.0,142.0759,142.7278,141.9573,142.5994,39207.0
2023-01-04 15:00:00,144.37,144.98,144.37,144.68,43393.0,142.6093,143.2118,142.6093,142.9155,43393.0
2023-01-04 15:30:00,144.64,145.78,144.0,145.72,184378.0,142.876,144.0021,142.2438,143.9428,184378.0
2023-01-05 09:30:00,145.12,146.02,144.69,144.94,19313.0,143.3501,144.2392,142.9254,143.1723,19313.0
2023-01-05 10:00:00,144.94,146.92,144.83,146.0,15485.0,143.1723,145.1282,143.0637,144.2194,15485.0
2023-01-05 10:30:00,146.0,147.07,146.0,146.99,21656.0,144.2194,145.2763,144.2194,145.1973,21656.0
2023-01-05 11:00:00,146.99,147.08,146.07,146.12,25585.0,145.1973,145.2862,144.2885,144.3379,25585.0
2023-01-05 11:30:00,146.16,146.8,146.1,146.36,26744.0,144.3774,145.0096,144.3182,144.575,26744.0
2023-01-05 12:00:00,146.3,146.82,146.19,146.57,24189.0,144.5157,145.0294,144.4071,144.7824,24189.0
2023-01-05 12:30:00,146.63,148.0,146.63,147.9,48678.0,144.8417,146.195,144.8417,146.0962,48678.0
2023-01-05 13:00:00,147.88,148.71,147.46,148.46,29779.0,146.0765,146.8963,145.6616,146.6494,29779.0
2023-01-05 13:30:00,148.42,148.69,148.11,148.33,16157.0,146.6099,146.8766,146.3037,146.521,16157.0
2023-01-05 14:00:00,148.33,148.53,148.11,148.28,25715.0,146.521,146.7185,146.3037,146.4716,25715.0
2023-01-05 14:30:00,148.28,149.29,148.28,148.77,53959.0,146.4716,147.4693,146.4716,146.9556,53959.0
2023-01-05 15:00:00,148.72,148.97,147.95,147.95,43371.0,146.9062,147.1532,146.1456,146.1456,43371.0
2023-01-05 15:30:00,147.97,149.04,147.92,148.96,115679.0,146.1654,147.2223,146.116,147.1433,115679.0
2023-01-06 09:30:00,150.1,151.37,149.55,149.67,75651.0,148.2694,149.5239,147.7261,147.8446,75651.0
2023-01-06 10:00:00,150.09,151.32,150.09,150.95,52815.0,148.2595,149.4745,148.2595,149.109,52815.0
2023-01-06 10:30:00,150.97,151.89,150.96,151.81,28332.0,149.1288,150.0376,149.1189,149.9585,28332.0
2023-01-06 11:00:00,151.87,152.26,151.44,151.97,38390.0,150.0178,150.4031,149.5931,150.1166,38390.0
2023-01-06 11:30:00,151.98,152.75,151.86,152.27,23079.0,150.1265,150.8871,150.0079,150.4129,23079.0
2023-01-06 12:00:00,152.27,152.54,151.46,151.52,36401.0,150.4129,150.6796,149.6128,149.6721,36401.0
2023-01-06 12:30:00,151.48,151.99,151.47,151.69,28041.0,149.6326,150.1363,149.6227,149.84,28041.0
2023-01-06 13:00:00,151.69,151.88,151.57,151.78,18899.0,149.84,150.0277,149.7215,149.9289,18899.0
2023-01-06 13:30:00,151.78,151.79,151.16,151.38,21487.0,149.9289,149.9388,149.3165,149.5338,21487.0
2023-01-06 14:00:00,151.4,151.67,151.28,151.28,30472.0,149.5535,149.8202,149.435,149.435,30472.0
2023-01-06 14:30:00,151.3,151.76,151.29,151.6,23911.0,149.4548,149.9091,149.4449,149.7511,23911.0
2023-01-06 15:00:00,151.59,151.93,151.53,151.72,18715.0,149.7412,150.0771,149.682,149.8696,18715.0
2023-01-06 15:30:00,151.69,152.18,151.61,151.96,71452.0,149.84,150.324,149.761,150.1067,71452.0
2023-01-09 09:30:00,152.56,152.56,150.09,150.26,24660.0,150.6994,150.6994,148.2595,148.4274,24660.0
2023-01-09 10:00:00,150.27,151.08,150.1,150.87,18745.0,148.4373,149.2374,148.2694,149.03,18745.0
2023-01-09 10:30:00,151.0,151.74,150.99,151.34,13339.0,149.1584,149.8894,149.1485,149.4943,13339.0
2023-01-09 11:00:00,151.4,151.52,149.95,150.04,16581.0,149.5535,149.6721,148.1212,148.2101,16581.0
2023-01-09 11:30:00,150.04,150.49,149.8,150.45,17081.0,148.2101,148.6546,147.9731,148.6151,17081.0
2023-01-09 12:00:00,150.41,150.5,149.53,149.76,11863.0,148.5756,148.6645,147.7063,147.9335,11863.0
2023-01-09 12:30:00,149.84,149.92,148.96,149.06,22647.0,148.0126,148.0916,147.1433,147.2421,22647.0
2023-01-09 13:00:00,149.06,149.33,148.68,149.24,21076.0,147.2421,147.5088,146.8667,147.4199,21076.0
2023-01-09 13:30:00,149.1,149.1,148.43,148.89,9607.0,147.2816,147.2816,146.6198,147.0742,9607.0
2023-01-09 14:00:00,148.93,149.05,148.39,148.83,13105.0,147.1137,147.2322,146.5803,147.0149,13105.0
2023-01-09 14:30:00,148.8,148.8,148.32,148.35,27499.0,146.9852,146.9852,146.5111,146.5407,27499.0
2023-01-09 15:00:00,148.35,148.4,147.4,147.71,38258.0,146.5407,146.5901,145.6023,145.9085,38258.0
2023-01-09 15:30:00,147.78,148.44,147.46,148.1,111442.0,145.9777,146.6296,145.6616,146.2938,111442.0
2023-01-10 09:30:00,148.73,149.22,148.48,148.48,16289.0,146.9161,147.4001,146.6692,146.6692,16289.0
2023-01-10 10:00:00,148.4,148.86,147.71,148.47,24675.0,146.5901,147.0445,145.9085,146.6593,24675.0
2023-01-10 10:30:00,148.44,148.7,148.06,148.68,24923.0,146.6296,146.8865,146.2543,146.8667,24923.0
2023-01-10 11:00:00,148.82,149.01,148.11,148.2,20493.0,147.005,147.1927,146.3037,146.3926,20493.0
2023-01-10 11:30:00,148.27,148.66,148.23,148.4,10193.0,146.4617,146.847,146.4222,146.5901,10193.0
2023-01-10 12:00:00,148.39,148.55,148.11,148.3,7999.0,146.5803,146.7383,146.3037,146.4913,7999.0
2023-01-10 12:30:00,148.36,148.61,148.22,148.26,8680.0,146.5506,146.7976,146.4123,146.4518,8680.0
2023-01-10 13:00:00,148.25,148.47,147.79,147.79,14132.0,146.442,146.6593,145.9876,145.9876,14132.0
2023-01-10 13:30:00,147.81,147.89,147.52,147.74,8649.0,146.0073,146.0863,145.7209,145.9382,8649.0
2023-01-10 14:00:00,147.81,147.89,147.4,147.59,13240.0,146.0073,146.0863,145.6023,145.79,13240.0
2023-01-10 14:30:00,147.6,147.77,147.14,147.3,20796.0,145.7999,145.9678,145.3455,145.5035,20796.0
2023-01-10 15:00:00,147.36,147.49,147.19,147.49,21093.0,145.5628,145.6912,145.3949,145.6912,21093.0
2023-01-10 15:30:00,147.46,147.58,147.07,147.5,99111.0,145.6616,145.7801,145.2763,145.7011,99111.0
2023-01-11 09:30:00,147.71,148.1,147.03,147.21,15485.0,145.9085,146.2938,145.2368,145.4146,15485.0
2023-01-11 10:00:00,147.37,147.82,146.57,147.06,21428.0,145.5727,146.0172,144.7824,145.2665,21428.0
2023-01-11 10:30:00,147.01,147.01,145.68,145.7,20007.0,145.2171,145.2171,143.9033,143.9231,20007.0
2023-01-11 11:00:00,145.69,145.94,144.27,144.33,63726.0,143.9132,144.1601,142.5105,142.5698,63726.0
2023-01-11 11:30:00,144.34,144.49,143.38,144.13,48650.0,142.5796,142.7278,141.6314,142.3722,48650.0
2023-01-11 12:00:00,144.12,145.37,144.12,145.33,36146.0,142.3623,143.5971,142.3623,143.5576,36146.0
2023-01-11 12:30:00,145.31,145.37,144.35,144.39,20856.0,143.5378,143.5971,142.5895,142.629,20856.0
2023-01-11 13:00:00,144.44,145.11,144.3,145.06,27158.0,142.6784,143.3403,142.5401,143.2909,27158.0
2023-01-11 13:30:00,145.02,145.59,145.02,145.49,18273.0,143.2514,143.8144,143.2514,143.7156,18273.0
2023-01-11 14:00:00,145.49,145.77,145.45,145.65,15857.0,143.7156,143.9922,143.6761,143.8737,15857.0
2023-01-11 14:30:00,145.55,145.86,145.33,145.44,24147.0,143.7749,144.0811,143.5576,143.6662,24147.0
2023-01-11 15:00:00,145.47,145.72,145.1,145.1,24561.0,143.6959,143.9428,143.3304,143.3304,24561.0
2023-01-11 15:30:00,145.07,145.17,144.32,144.68,155128.0,143.3007,143.3995,142.5599,142.9155,155128.0
2023-01-12 09:30:00,145.36,145.72,144.34,145.47,16770.0,143.5872,143.9428,142.5796,143.6959,16770.0
2023-01-12 10:00:00,145.48,146.28,145.48,145.77,26071.0,143.7057,144.496,143.7057,143.9922,26071.0
2023-01-12 10:30:00,145.7,146.45,145.7,146.32,7593.0,143.9231,144.6639,143.9231,144.5355,7593.0
2023-01-12 11:00:00,146.13,147.04,146.0,146.98,7795.0,144.3478,145.2467,144.2194,145.1874,7795.0
2023-01-12 11:30:00,146.86,147.2,146.73,147.2,5758.0,145.0689,145.4048,144.9405,145.4048,5758.0
2023-01-12 12:00:00,147.25,147.83,147.15,147.25,8890.0,145.4542,146.0271,145.3554,145.4542,8890.0
2023-01-12 12:30:00,147.2,147.43,147.1,147.1,6946.0,145.4048,145.632,145.306,145.306,6946.0
2023-01-12 13:00:00,147.12,147.66,147.0,147.0,9192.0,145.3257,145.8592,145.2072,145.2072,9192.0
2023-01-12 13:30:00,147.01,147.22,146.9,146.93,8678.0,145.2171,145.4245,145.1084,145.1381,8678.0
2023-01-12 14:00:00,146.93,147.0,146.63,146.78,10635.0,145.1381,145.2072,144.8417,144.9899,10635.0
2023-01-12 14:30:00,146.72,146.9,146.25,146.73,15189.0,144.9306,145.1084,144.4663,144.9405,15189.0
2023-01-12 15:00:00,146.72,146.78,146.1,146.36,17665.0,144.9306,144.9899,144.3182,144.575,17665.0
2023-01-12 15:30:00,146.33,146.36,145.65,146.21,94828.0,144.5454,144.575,143.8737,144.4268,94828.0
2023-01-13 09:30:00,145.34,146.49,145.04,146.43,13740.0,143.5674,144.7034,143.2711,144.6442,13740.0
2023-01-13 10:00:00,147.11,147.34,146.85,147.02,6830.0,145.3159,145.5431,145.059,145.227,6830.0
2023-01-13 10:30:00,146.94,147.38,146.58,147.37,18090.0,145.1479,145.5826,144.7923,145.5727,18090.0
2023-01-13 11:00:00,147.46,147.92,147.11,147.25,10758.0,145.6616,146.116,145.3159,145.4542,10758.0
2023-01-13 11:30:00,147.34,147.49,146.98,147.25,6576.0,145.5431,145.6912,145.1874,145.4542,6576.0
2023-01-13 12:00:00,147.3,148.0,147.26,147.73,8864.0,145.5035,146.195,145.464,145.9283,8864.0
2023-01-13 12:30:00,147.73,147.83,147.48,147.66,7399.0,145.9283,146.0271,145.6813,145.8592,7399.0
2023-01-13 13:00:00,147.67,147.67,147.09,147.25,7201.0,145.869,145.869,145.2961,145.4542,7201.0
2023-01-13 13:30:00,147.19,147.94,147.19,147.87,8619.0,145.3949,146.1357,145.3949,146.0666,8619.0
2023-01-13 14:00:00,148.11,148.31,147.85,148.25,5918.0,146.3037,146.5012,146.0468,146.442,5918.0
2023-01-13 14:30:00,148.35,148.42,147.88,148.05,14010.0,146.5407,146.6099,146.0765,146.2444,14010.0
2023-01-13 15:00:00,148.05,148.26,147.89,148.15,10997.0,146.2444,146.4518,146.0863,146.3432,10997.0
2023-01-13 15:30:00,148.19,148.6,147.72,147.92,106163.0,146.3827,146.7877,145.9184,146.116,106163.0
2023-01-17 09:30:00,147.82,147.88,146.8,147.0,17449.0,146.0172,146.0765,145.0096,145.2072,17449.0
2023-01-17 10:00:00,147.04,147.6,146.75,146.94,28400.0,145.2467,145.7999,144.9603,145.1479,28400.0
2023-01-17 10:30:00,146.88,146.95,146.32,146.33,7208.0,145.0887,145.1578,144.5355,144.5454,7208.0
2023-01-17 11:00:00,146.52,146.63,145.98,146.06,12437.0,144.7331,144.8417,144.1996,144.2787,12437.0
2023-01-17 11:30:00,146.07,146.08,145.72,146.07,7517.0,144.2885,144.2984,143.9428,144.2885,7517.0
2023-01-17 12:00:00,146.07,146.32,145.72,145.93,7128.0,144.2885,144.5355,143.9428,144.1503,7128.0
2023-01-17 12:30:00,146.08,146.32,145.98,146.07,14241.0,144.2984,144.5355,144.1996,144.2885,14241.0
2023-01-17 13:00:00,146.07,146.51,146.07,146.38,9529.0,144.2885,144.7232,144.2885,144.5948,9529.0
2023-01-17 13:30:00,146.43,146.53,146.25,146.47,10745.0,144.6442,144.7429,144.4663,144.6837,10745.0
2023-01-17 14:00:00,146.62,146.62,146.19,146.48,7966.0,144.8318,144.8318,144.4071,144.6935,7966.0
2023-01-17 14:30:00,146.55,146.68,146.33,146.44,10519.0,144.7627,144.8911,144.5454,144.654,10519.0
2023-01-17 15:00:00,146.48,146.72,146.44,146.67,13701.0,144.6935,144.9306,144.654,144.8812,13701.0
2023-01-17 15:30:00,146.65,146.82,146.46,146.54,33896.0,144.8615,145.0294,144.6738,144.7528,33896.0
2023-01-18 09:30:00,146.75,147.64,146.64,147.21,10007.0,144.9603,145.8394,144.8516,145.4146,10007.0
2023-01-18 10:00:00,147.25,147.56,146.96,147.56,7252.0,145.4542,145.7604,145.1677,145.7604,7252.0
2023-01-18 10:30:00,147.6,147.78,147.24,147.71,12227.0,145.7999,145.9777,145.4443,145.9085,12227.0
2023-01-18 11:00:00,147.56,147.7,146.81,147.21,3891.0,145.7604,145.8987,145.0195,145.4146,3891.0
2023-01-18 11:30:00,147.11,147.11,146.62,146.63,4433.0,145.3159,145.3159,144.8318,144.8417,4433.0
2023-01-18 12:00:00,146.55,146.55,146.09,146.1,3626.0,144.7627,144.7627,144.3083,144.3182,3626.0
2023-01-18 12:30:00,146.05,146.48,146.0,146.1,5385.0,144.2688,144.6935,144.2194,144.3182,5385.0
2023-01-18 13:00:00,146.2,146.2,145.76,146.09,6444.0,144.417,144.417,143.9823,144.3083,6444.0
2023-01-18 13:30:00,146.06,146.49,146.04,146.14,7059.0,144.2787,144.7034,144.2589,144.3577,7059.0
2023-01-18 14:00:00,146.16,146.16,145.72,145.78,9892.0,144.3774,144.3774,143.9428,144.0021,9892.0
2023-01-18 14:30:00,145.78,146.4,145.78,146.24,7839.0,144.0021,144.6145,144.0021,144.4565,7839.0
2023-01-18 15:00:00,146.19,146.21,145.84,146.06,12493.0,144.4071,144.4268,144.0613,144.2787,12493.0
2023-01-18 15:30:00,146.07,146.07,145.53,145.65,31535.0,144.2885,144.2885,143.7551,143.8737,31535.0
2023-01-19 09:30:00,145.13,145.95,144.46,144.65,18723.0,143.36,144.17,142.6982,142.8859,18723.0
2023-01-19 10:00:00,144.68,144.74,143.7,144.62,32549.0,142.9155,142.9748,141.9474,142.8562,32549.0
2023-01-19 10:30:00,144.66,146.87,144.52,146.76,44626.0,142.8957,145.0788,142.7574,144.9701,44626.0
2023-01-19 11:00:00,146.75,146.84,145.93,146.12,21950.0,144.9603,145.0492,144.1503,144.3379,21950.0
2023-01-19 11:30:00,146.18,146.56,146.1,146.24,11776.0,144.3972,144.7726,144.3182,144.4565,11776.0
2023-01-19 12:00:00,146.34,146.73,146.23,146.29,18647.0,144.5553,144.9405,144.4466,144.5059,18647.0
2023-01-19 12:30:00,146.44,146.51,146.14,146.51,13947.0,144.654,144.7232,144.3577,144.7232,13947.0
2023-01-19 13:00:00,146.52,146.92,146.19,146.92,9462.0,144.7331,145.1282,144.4071,145.1282,9462.0
2023-01-19 13:30:00,146.92,147.34,146.73,146.79,5839.0,145.1282,145.5431,144.9405,144.9998,5839.0
2023-01-19 14:00:00,146.78,147.14,146.48,147.01,9551.0,144.9899,145.3455,144.6935,145.2171,9551.0
2023-01-19 14:30:00,146.99,147.49,146.98,147.23,31248.0,145.1973,145.6912,145.1874,145.4344,31248.0
2023-01-19 15:00:00,147.19,147.21,146.0,146.38,23788.0,145.3949,145.4146,144.2194,144.5948,23788.0
2023-01-19 15:30:00,146.32,146.5,145.93,146.3,114414.0,144.5355,144.7133,144.1503,144.5157,114414.0
2023-01-20 09:30:00,146.74,146.79,145.49,146.16,27549.0,144.9504,144.9998,143.7156,144.3774,27549.0
2023-01-20 10:00:00,146.31,147.47,146.28,147.46,14891.0,144.5256,145.6715,144.496,145.6616,14891.0
2023-01-20 10:30:00,147.44,147.77,147.18,147.75,7653.0,145.6418,145.9678,145.385,145.9481,7653.0
2023-01-20 11:00:00,147.8,148.33,147.8,148.33,16913.0,145.9974,146.521,145.9974,146.521,16913.0
2023-01-20 11:30:00,148.22,148.67,148.21,148.29,20135.0,146.4123,146.8568,146.4024,146.4815,20135.0
2023-01-20 12:00:00,148.21,148.6,148.15,148.59,9343.0,146.4024,146.7877,146.3432,146.7778,9343.0
2023-01-20 12:30:00,148.59,148.7,148.36,148.62,12200.0,146.7778,146.8865,146.5506,146.8074,12200.0
2023-01-20 13:00:00,148.68,149.12,148.55,148.62,14692.0,146.8667,147.3013,146.7383,146.8074,14692.0
2023-01-20 13:30:00,148.69,149.25,148.54,149.14,12632.0,146.8766,147.4298,146.7284,147.3211,12632.0
2023-01-20 14:00:00,149.17,149.41,148.95,149.41,10414.0,147.3507,147.5878,147.1334,147.5878,10414.0
2023-01-20 14:30:00,149.42,149.7,149.08,149.69,11646.0,147.5977,147.8743,147.2618,147.8644,11646.0
2023-01-20 15:00:00,149.66,150.05,149.42,149.98,24521.0,147.8348,148.22,147.5977,148.1509,24521.0
2023-01-20 15:30:00,149.99,150.18,149.27,149.5,137271.0,148.1607,148.3484,147.4495,147.6767,137271.0
2023-01-23 09:30:00,149.34,150.56,149.13,150.25,25206.0,147.5187,148.7238,147.3112,148.4176,25206.0
2023-01-23 10:00:00,150.36,151.15,150.33,151.13,12243.0,148.5262,149.3066,148.4966,149.2868,12243.0
2023-01-23 10:30:00,151.04,151.77,150.87,151.77,12963.0,149.1979,149.919,149.03,149.919,12963.0
2023-01-23 11:00:00,151.83,152.46,151.29,151.29,11515.0,149.9783,150.6006,149.4449,149.4449,11515.0
2023-01-23 11:30:00,151.4,151.53,150.77,150.77,23576.0,149.5535,149.682,148.9312,148.9312,23576.0
2023-01-23 12:00:00,150.77,150.77,149.9,149.96,18218.0,148.9312,148.9312,148.0718,148.1311,18218.0
2023-01-23 12:30:00,149.96,150.19,149.57,149.95,7675.0,148.1311,148.3583,147.7459,148.1212,7675.0
2023-01-23 13:00:00,149.93,149.96,149.62,149.62,8282.0,148.1015,148.1311,147.7952,147.7952,8282.0
2023-01-23 13:30:00,149.69,149.84,149.32,149.38,9897.0,147.8644,148.0126,147.4989,147.5582,9897.0
2023-01-23 14:00:00,149.32,149.32,148.77,148.8,20428.0,147.4989,147.4989,146.9556,146.9852,20428.0
2023-01-23 14:30:00,148.79,149.25,148.7,149.23,34809.0,146.9754,147.4298,146.8865,147.41,34809.0
2023-01-23 15:00:00,149.24,149.67,149.14,149.29,16096.0,147.4199,147.8446,147.3211,147.4693,16096.0
2023-01-23 15:30:00,149.31,149.5,148.4,148.41,80218.0,147.489,147.6767,146.5901,146.6,80218.0
2023-01-24 09:30:00,149.05,149.71,147.02,147.55,15902.0,147.2322,147.8842,145.227,145.7505,15902.0
2023-01-24 10:00:00,147.68,148.89,147.36,148.43,43620.0,145.8789,147.0742,145.5628,146.6198,43620.0
2023-01-24 10:30:00,148.31,148.68,147.51,147.79,14700.0,146.5012,146.8667,145.711,145.9876,14700.0
2023-01-24 11:00:00,147.79,147.85,147.42,147.63,8746.0,145.9876,146.0468,145.6221,145.8295,8746.0
2023-01-24 11:30:00,147.49,147.58,146.93,146.95,7274.0,145.6912,145.7801,145.1381,145.1578,7274.0
2023-01-24 12:00:00,146.92,147.27,146.78,146.93,10441.0,145.1282,145.4739,144.9899,145.1381,10441.0
2023-01-24 12:30:00,146.84,146.84,146.38,146.57,7134.0,145.0492,145.0492,144.5948,144.7824,7134.0
2023-01-24 13:00:00,146.61,146.64,146.02,146.45,13332.0,144.822,144.8516,144.2392,144.6639,13332.0
2023-01-24 13:30:00,146.36,146.36,145.7,145.94,11999.0,144.575,144.575,143.9231,144.1601,11999.0
2023-01-24 14:00:00,145.98,145.99,145.37,145.61,13249.0,144.1996,144.2095,143.5971,143.8342,13249.0
2023-01-24 14:30:00,145.61,146.5,145.61,146.5,40433.0,143.8342,144.7133,143.8342,144.7133,40433.0
2023-01-24 15:00:00,146.49,146.76,145.81,146.16,15153.0,144.7034,144.9701,144.0317,144.3774,15153.0
2023-01-24 15:30:00,146.15,146.39,145.61,146.15,75672.0,144.3676,144.6046,143.8342,144.3676,75672.0
2023-01-25 09:30:00,145.43,146.49,145.04,145.56,16947.0,143.6564,144.7034,143.2711,143.7848,16947.0
2023-01-25 10:00:00,145.73,146.26,145.18,145.18,28915.0,143.9527,144.4762,143.4094,143.4094,28915.0
2023-01-25 10:30:00,145.35,145.5,144.64,145.14,19677.0,143.5773,143.7255,142.876,143.3699,19677.0
2023-01-25 11:00:00,145.17,145.34,144.91,145.31,11445.0,143.3995,143.5674,143.1427,143.5378,11445.0
2023-01-25 11:30:00,145.46,145.79,145.22,145.71,10367.0,143.686,144.012,143.4489,143.9329,10367.0
2023-01-25 12:00:00,145.71,145.83,145.43,145.57,8943.0,143.9329,144.0515,143.6564,143.7946,8943.0
2023-01-25 12:30:00,145.73,145.77,145.5,145.56,9094.0,143.9527,143.9922,143.7255,143.7848,9094.0
2023-01-25 13:00:00,145.59,145.94,145.59,145.8,21403.0,143.8144,144.1601,143.8144,144.0218,21403.0
2023-01-25 13:30:00,145.8,145.81,145.58,145.74,17525.0,144.0218,144.0317,143.8045,143.9626,17525.0
2023-01-25 14:00:00,145.76,145.82,145.32,145.38,16407.0,143.9823,144.0416,143.5477,143.607,16407.0
2023-01-25 14:30:00,145.36,145.84,145.28,145.84,13259.0,143.5872,144.0613,143.5082,144.0613,13259.0
2023-01-25 15:00:00,145.88,146.37,145.88,146.24,12951.0,144.1009,144.5849,144.1009,144.4565,12951.0
2023-01-25 15:30:00,146.35,146.4,145.82,146.05,70679.0,144.5651,144.6145,144.0416,144.2688,70679.0
2023-01-26 09:30:00,146.68,147.27,145.06,145.06,17118.0,144.8911,145.4739,143.2909,143.2909,17118.0
2023-01-26 10:00:00,145.43,146.0,145.14,145.49,15142.0,143.6564,144.2194,143.3699,143.7156,15142.0
2023-01-26 10:30:00,145.46,146.03,144.58,144.71,25298.0,143.686,144.249,142.8167,142.9451,25298.0
2023-01-26 11:00:00,144.84,145.3,144.77,145.03,7056.0,143.0735,143.5279,143.0044,143.2612,7056.0
2023-01-26 11:30:00,145.11,145.42,144.76,145.01,27788.0,143.3403,143.6465,142.9945,143.2415,27788.0
2023-01-26 12:00:00,145.02,145.48,145.02,145.25,14518.0,143.2514,143.7057,143.2514,143.4785,14518.0
2023-01-26 12:30:00,145.2,145.35,144.8,145.08,17734.0,143.4292,143.5773,143.034,143.3106,17734.0
2023-01-26 13:00:00,145.09,145.15,144.26,144.44,29915.0,143.3205,143.3798,142.5006,142.6784,29915.0
2023-01-26 13:30:00,144.45,145.05,144.45,144.63,22253.0,142.6883,143.281,142.6883,142.8661,22253.0
2023-01-26 14:00:00,144.63,144.83,144.34,144.41,31604.0,142.8661,143.0637,142.5796,142.6488,31604.0
2023-01-26 14:30:00,144.44,144.72,144.3,144.72,47129.0,142.6784,142.955,142.5401,142.955,47129.0
2023-01-26 15:00:00,144.74,145.46,144.73,145.08,55853.0,142.9748,143.686,142.9649,143.3106,55853.0
2023-01-26 15:30:00,145.12,145.6,144.99,145.44,312527.0,143.3501,143.8243,143.2217,143.6662,312527.0
2023-01-27 09:30:00,144.41,144.98,141.36,142.53,43024.0,142.6488,143.2118,139.636,140.7917,43024.0
2023-01-27 10:00:00,142.3,144.95,142.21,144.49,43805.0,140.5645,143.1822,140.4756,142.7278,43805.0
2023-01-27 10:30:00,144.57,146.43,144.37,146.41,38159.0,142.8068,144.6442,142.6093,144.6244,38159.0
2023-01-27 11:00:00,146.32,146.61,145.9,146.48,40960.0,144.5355,144.822,144.1206,144.6935,40960.0
2023-01-27 11:30:00,146.56,147.64,146.56,147.41,39328.0,144.7726,145.8394,144.7726,145.6122,39328.0
2023-01-27 12:00:00,147.33,147.41,146.28,146.6,24432.0,145.5332,145.6122,144.496,144.8121,24432.0
2023-01-27 12:30:00,146.59,147.28,146.05,146.13,21850.0,144.8022,145.4838,144.2688,144.3478,21850.0
2023-01-27 13:00:00,146.13,146.13,145.26,145.71,23739.0,144.3478,144.3478,143.4884,143.9329,23739.0
2023-01-27 13:30:00,145.78,145.84,144.9,145.1,19303.0,144.0021,144.0613,143.1328,143.3304,19303.0
2023-01-27 14:00:00,145.22,146.02,145.09,145.98,12287.0,143.4489,144.2392,143.3205,144.1996,12287.0
2023-01-27 14:30:00,145.9,145.99,145.25,145.41,9043.0,144.1206,144.2095,143.4785,143.6366,9043.0
2023-01-27 15:00:00,145.37,145.94,145.37,145.55,13599.0,143.5971,144.1601,143.5971,143.7749,13599.0
2023-01-27 15:30:00,145.52,145.7,145.14,145.2,66541.0,143.7453,143.9231,143.3699,143.4292,66541.0
2023-01-30 09:30:00,144.74,145.45,143.76,144.63,42726.0,142.9748,143.6761,142.0067,142.8661,42726.0
2023-01-30 10:00:00,144.52,145.22,143.93,144.06,13987.0,142.7574,143.4489,142.1746,142.3031,13987.0
2023-01-30 10:30:00,144.15,144.15,143.51,144.06,13995.0,142.392,142.392,141.7598,142.3031,13995.0
2023-01-30 11:00:00,144.13,144.49,143.83,144.28,12427.0,142.3722,142.7278,142.0759,142.5204,12427.0
2023-01-30 11:30:00,144.29,144.68,144.02,144.12,28938.0,142.5303,142.9155,142.2635,142.3623,28938.0
2023-01-30 12:00:00,144.12,144.93,144.06,144.41,25651.0,142.3623,143.1624,142.3031,142.6488,25651.0
2023-01-30 12:30:00,144.41,144.59,144.01,144.18,7901.0,142.6488,142.8266,142.2537,142.4216,7901.0
2023-01-30 13:00:00,144.29,144.75,144.04,144.52,7410.0,142.5303,142.9846,142.2833,142.7574,7410.0
2023-01-30 13:30:00,144.58,145.53,144.58,145.06,11417.0,142.8167,143.7551,142.8167,143.2909,11417.0
2023-01-30 14:00:00,145.11,145.13,144.7,145.1,9100.0,143.3403,143.36,142.9353,143.3304,9100.0
2023-01-30 14:30:00,145.11,145.29,144.54,144.83,13039.0,143.3403,143.5181,142.7772,143.0637,13039.0
2023-01-30 15:00:00,144.86,145.19,144.75,145.06,12703.0,143.0933,143.4193,142.9846,143.2909,12703.0
2023-01-30 15:30:00,145.03,145.62,144.92,145.2,51973.0,143.2612,143.844,143.1526,143.4292,51973.0
2023-01-31 09:30:00,145.84,146.81,145.17,145.63,21042.0,144.0613,145.0195,143.3995,143.8539,21042.0
2023-01-31 10:00:00,145.67,146.38,145.54,146.0,8612.0,143.8934,144.5948,143.765,144.2194,8612.0
2023-01-31 10:30:00,146.07,146.35,145.76,145.91,7111.0,144.2885,144.5651,143.9823,144.1305,7111.0
2023-01-31 11:00:00,146.1,146.1,145.42,145.46,5473.0,144.3182,144.3182,143.6465,143.686,5473.0
2023-01-31 11:30:00,145.39,145.39,144.99,144.99,12978.0,143.6168,143.6168,143.2217,143.2217,12978.0
2023-01-31 12:00:00,145.03,145.9,144.99,145.9,14089.0,143.2612,144.1206,143.2217,144.1206,14089.0
2023-01-31 12:30:00,145.86,146.26,145.71,146.23,7315.0,144.0811,144.4762,143.9329,144.4466,7315.0
2023-01-31 13:00:00,146.23,147.17,146.23,147.17,9319.0,144.4466,145.3751,144.4466,145.3751,9319.0
2023-01-31 13:30:00,147.26,147.26,146.61,146.95,8172.0,145.464,145.464,144.822,145.1578,8172.0
2023-01-31 14:00:00,147.03,147.79,147.03,147.4,27124.0,145.2368,145.9876,145.2368,145.6023,27124.0
2023-01-31 14:30:00,147.42,147.94,147.13,147.51,29285.0,145.6221,146.1357,145.3356,145.711,29285.0
2023-01-31 15:00:00,147.43,147.69,147.3,147.49,12499.0,145.632,145.8888,145.5035,145.6912,12499.0
2023-01-31 15:30:00,147.47,148.24,147.45,148.23,47749.0,145.6715,146.4321,145.6517,146.4222,47749.0
2023-02-01 09:30:00,147.65,149.57,147.65,149.52,41599.0,145.8493,147.7459,145.8493,147.6965,41599.0
2023-02-01 10:00:00,149.19,149.19,148.13,148.66,11573.0,147.3705,147.3705,146.3234,146.847,11573.0
2023-02-01 10:30:00,148.71,148.96,148.23,148.72,14500.0,146.8963,147.1433,146.4222,146.9062,14500.0
2023-02-01 11:00:00,148.63,149.73,148.55,149.6,33788.0,146.8173,147.9039,146.7383,147.7755,33788.0
2023-02-01 11:30:00,149.64,150.07,149.39,149.39,25909.0,147.815,148.2398,147.5681,147.5681,25909.0
2023-02-01 12:00:00,149.46,149.61,148.93,149.4,12410.0,147.6372,147.7854,147.1137,147.5779,12410.0
2023-02-01 12:30:00,149.4,149.41,149.05,149.1,6647.0,147.5779,147.5878,147.2322,147.2816,6647.0
2023-02-01 13:00:00,148.97,149.58,148.97,149.35,8510.0,147.1532,147.7557,147.1532,147.5285,8510.0
2023-02-01 13:30:00,149.4,149.76,149.21,149.68,6195.0,147.5779,147.9335,147.3902,147.8545,6195.0
2023-02-01 14:00:00,149.08,150.47,148.88,150.42,34662.0,147.2618,148.6349,147.0643,148.5855,34662.0
2023-02-01 14:30:00,150.42,152.76,149.84,152.57,67294.0,148.5855,150.897,148.0126,150.7093,67294.0
2023-02-01 15:00:00,152.62,153.47,152.49,152.97,31241.0,150.7587,151.5983,150.6302,151.1044,31241.0
2023-02-01 15:30:00,152.95,154.12,152.53,152.71,88633.0,151.0846,152.2404,150.6698,150.8476,88633.0
2023-02-02 09:30:00,151.47,154.1,151.47,152.34,30886.0,149.6227,152.2206,149.6227,150.4821,30886.0
2023-02-02 10:00:00,152.52,154.35,152.52,154.0,34162.0,150.6599,152.4676,150.6599,152.1218,34162.0
2023-02-02 10:30:00,154.14,154.65,153.12,153.12,25794.0,152.2601,152.7639,151.2526,151.2526,25794.0
2023-02-02 11:00:00,153.04,153.18,152.2,152.29,14064.0,151.1735,151.3118,150.3438,150.4327,14064.0
2023-02-02 11:30:00,152.18,152.51,151.53,151.71,10145.0,150.324,150.65,149.682,149.8598,10145.0
2023-02-02 12:00:00,151.7,152.25,151.06,151.43,10131.0,149.8499,150.3932,149.2177,149.5832,10131.0
2023-02-02 12:30:00,151.48,151.48,150.47,150.74,9711.0,149.6326,149.6326,148.6349,148.9016,9711.0
2023-02-02 13:00:00,150.66,150.85,150.12,150.22,12368.0,148.8226,149.0102,148.2892,148.3879,12368.0
2023-02-02 13:30:00,150.34,151.24,150.34,150.78,19802.0,148.5065,149.3955,148.5065,148.9411,19802.0
2023-02-02 14:00:00,150.79,150.8,149.27,149.29,17382.0,148.951,148.9609,147.4495,147.4693,17382.0
2023-02-02 14:30:00,149.36,150.35,149.19,150.26,22782.0,147.5384,148.5163,147.3705,148.4274,22782.0
2023-02-02 15:00:00,150.3,150.63,149.98,150.35,23402.0,148.467,148.7929,148.1509,148.5163,23402.0
2023-02-02 15:30:00,150.38,150.79,150.1,150.43,71100.0,148.546,148.951,148.2694,148.5954,71100.0
2023-02-03 09:30:00,149.94,151.08,149.22,149.22,10631.0,148.1113,149.2374,147.4001,147.4001,10631.0
2023-02-03 10:00:00,149.12,149.44,148.73,148.88,24769.0,147.3013,147.6174,146.9161,147.0643,24769.0
2023-02-03 10:30:00,148.94,149.39,148.93,149.25,10950.0,147.1235,147.5681,147.1137,147.4298,10950.0
2023-02-03 11:00:00,149.24,149.64,149.14,149.64,13991.0,147.4199,147.815,147.3211,147.815,13991.0
2023-02-03 11:30:00,149.7,149.88,149.4,149.45,16804.0,147.8743,148.0521,147.5779,147.6273,16804.0
2023-02-03 12:00:00,149.44,150.0,149.35,149.93,11620.0,147.6174,148.1706,147.5285,148.1015,11620.0
2023-02-03 12:30:00,149.94,150.13,149.73,149.73,9728.0,148.1113,148.299,147.9039,147.9039,9728.0
2023-02-03 13:00:00,149.32,149.61,148.69,148.78,9836.0,147.4989,147.7854,146.8766,146.9655,9836.0
2023-02-03 13:30:00,148.79,149.12,148.4,148.63,17134.0,146.9754,147.3013,146.5901,146.8173,17134.0
2023-02-03 14:00:00,148.6,148.65,148.13,148.63,23428.0,146.7877,146.8371,146.3234,146.8173,23428.0
2023-02-03 14:30:00,148.62,148.75,148.18,148.18,15877.0,146.8074,146.9359,146.3728,146.3728,15877.0
2023-02-03 15:00:00,148.08,148.68,147.77,148.35,36994.0,146.274,146.8667,145.9678,146.5407,36994.0
2023-02-03 15:30:00,148.36,148.64,147.82,148.39,102441.0,146.5506,146.8272,146.0172,146.5803,102441.0
2023-02-06 09:30:00,147.3,147.54,145.74,146.91,21903.0,145.5035,145.7406,143.9626,145.1183,21903.0
2023-02-06 10:00:00,146.95,147.07,145.84,145.84,10238.0,145.1578,145.2763,144.0613,144.0613,10238.0
2023-02-06 10:30:00,145.71,146.13,145.51,145.82,11891.0,143.9329,144.3478,143.7354,144.0416,11891.0
2023-02-06 11:00:00,145.82,146.04,145.48,145.78,14088.0,144.0416,144.2589,143.7057,144.0021,14088.0
2023-02-06 11:30:00,145.87,145.87,145.14,145.32,10242.0,144.091,144.091,143.3699,143.5477,10242.0
2023-02-06 12:00:00,145.39,145.76,145.28,145.5,14690.0,143.6168,143.9823,143.5082,143.7255,14690.0
2023-02-06 12:30:00,145.59,146.48,145.59,146.13,15798.0,143.8144,144.6935,143.8144,144.3478,15798.0
2023-02-06 13:00:00,146.16,146.39,145.94,146.21,9618.0,144.3774,144.6046,144.1601,144.4268,9618.0
2023-02-06 13:30:00,146.11,146.35,145.59,145.86,7987.0,144.3281,144.5651,143.8144,144.0811,7987.0
2023-02-06 14:00:00,145.79,145.8,144.88,144.99,9743.0,144.012,144.0218,143.1131,143.2217,9743.0
2023-02-06 14:30:00,145.0,145.27,144.76,145.26,11311.0,143.2316,143.4983,142.9945,143.4884,11311.0
2023-02-06 15:00:00,145.31,145.32,144.78,144.84,12145.0,143.5378,143.5477,143.0143,143.0735,12145.0
2023-02-06 15:30:00,144.8,145.28,144.7,144.88,61058.0,143.034,143.5082,142.9353,143.1131,61058.0
2023-02-07 09:30:00,144.26,144.26,142.71,143.15,17356.0,142.5006,142.5006,140.9695,141.4042,17356.0
2023-02-07 10:00:00,143.29,143.83,143.01,143.13,19556.0,141.5424,142.0759,141.2659,141.3844,19556.0
2023-02-07 10:30:00,143.02,143.13,142.44,142.75,36143.0,141.2757,141.3844,140.7028,141.009,36143.0
2023-02-07 11:00:00,142.86,143.65,142.59,143.65,26140.0,141.1177,141.8981,140.851,141.8981,26140.0
2023-02-07 11:30:00,143.7,144.03,143.5,143.55,6588.0,141.9474,142.2734,141.7499,141.7993,6588.0
2023-02-07 12:00:00,143.54,144.03,143.45,143.47,18629.0,141.7894,142.2734,141.7005,141.7203,18629.0
2023-02-07 12:30:00,143.47,144.48,143.23,144.48,23672.0,141.7203,142.7179,141.4832,142.7179,23672.0
2023-02-07 13:00:00,144.54,145.18,143.99,144.0,17216.0,142.7772,143.4094,142.2339,142.2438,17216.0
2023-02-07 13:30:00,143.57,143.65,142.9,143.29,11192.0,141.819,141.8981,141.1572,141.5424,11192.0
2023-02-07 14:00:00,143.44,144.79,143.28,144.68,37732.0,141.6906,143.0242,141.5326,142.9155,37732.0
2023-02-07 14:30:00,144.68,145.03,144.43,144.91,28976.0,142.9155,143.2612,142.6685,143.1427,28976.0
2023-02-07 15:00:00,144.98,145.29,144.53,145.13,31426.0,143.2118,143.5181,142.7673,143.36,31426.0
2023-02-07 15:30:00,145.14,145.26,144.36,144.46,85786.0,143.3699,143.4884,142.5994,142.6982,85786.0
2023-02-08 09:30:00,144.64,145.68,143.67,144.49,13768.0,142.876,143.9033,141.9178,142.7278,13768.0
2023-02-08 10:00:00,144.23,145.55,144.23,145.25,12518.0,142.471,143.7749,142.471,143.4785,12518.0
2023-02-08 10:30:00,145.09,145.6,144.74,145.18,12262.0,143.3205,143.8243,142.9748,143.4094,12262.0
2023-02-08 11:00:00,145.0,145.39,144.8,144.89,8520.0,143.2316,143.6168,143.034,143.1229,8520.0
2023-02-08 11:30:00,144.88,145.1,144.65,144.82,9254.0,143.1131,143.3304,142.8859,143.0538,9254.0
2023-02-08 12:00:00,144.86,145.43,144.74,145.03,13453.0,143.0933,143.6564,142.9748,143.2612,13453.0
2023-02-08 12:30:00,145.17,145.5,144.99,145.43,7331.0,143.3995,143.7255,143.2217,143.6564,7331.0
2023-02-08 13:00:00,145.35,145.9,145.28,145.67,9315.0,143.5773,144.1206,143.5082,143.8934,9315.0
2023-02-08 13:30:00,145.55,145.55,144.86,145.21,6770.0,143.7749,143.7749,143.0933,143.439,6770.0
2023-02-08 14:00:00,145.14,145.15,144.58,144.59,7323.0,143.3699,143.3798,142.8167,142.8266,7323.0
2023-02-08 14:30:00,144.63,145.08,144.41,145.08,9180.0,142.8661,143.3106,142.6488,143.3106,9180.0
2023-02-08 15:00:00,145.07,145.07,144.34,144.89,11774.0,143.3007,143.3007,142.5796,143.1229,11774.0
2023-02-08 15:30:00,144.82,145.22,144.74,145.21,61132.0,143.0538,143.4489,142.9748,143.439,61132.0
2023-02-09 09:30:00,146.29,146.56,145.13,145.13,5565.0,144.5059,144.7726,143.36,143.36,5565.0
2023-02-09 10:00:00,145.09,145.7,144.94,145.14,9660.0,143.3205,143.9231,143.1723,143.3699,9660.0
2023-02-09 10:30:00,145.21,145.21,144.42,144.62,23317.0,143.439,143.439,142.6587,142.8562,23317.0
2023-02-09 11:00:00,144.71,144.71,144.37,144.64,7059.0,142.9451,142.9451,142.6093,142.876,7059.0
2023-02-09 11:30:00,144.53,145.09,144.51,144.87,10926.0,142.7673,143.3205,142.7476,143.1032,10926.0
2023-02-09 12:00:00,144.84,144.95,144.58,144.88,3922.0,143.0735,143.1822,142.8167,143.1131,3922.0
2023-02-09 12:30:00,144.76,144.98,144.57,144.97,8058.0,142.9945,143.2118,142.8068,143.202,8058.0
2023-02-09 13:00:00,145.05,145.61,144.88,145.24,9160.0,143.281,143.8342,143.1131,143.4687,9160.0
2023-02-09 13:30:00,145.14,145.47,144.93,145.07,5618.0,143.3699,143.6959,143.1624,143.3007,5618.0
2023-02-09 14:00:00,145.04,145.55,144.97,145.36,12165.0,143.2711,143.7749,143.202,143.5872,12165.0
2023-02-09 14:30:00,145.4,145.75,145.23,145.75,10910.0,143.6267,143.9724,143.4588,143.9724,10910.0
2023-02-09 15:00:00,145.62,145.78,145.04,145.19,13795.0,143.844,144.0021,143.2711,143.4193,13795.0
2023-02-09 15:30:00,145.14,146.09,145.02,145.78,67584.0,143.3699,144.3083,143.2514,144.0021,67584.0
2023-02-10 09:30:00,146.26,146.95,146.16,146.54,12168.0,144.4762,145.1578,144.3774,144.7528,12168.0
2023-02-10 10:00:00,146.36,147.52,146.16,147.52,11998.0,144.575,145.7209,144.3774,145.7209,11998.0
2023-02-10 10:30:00,147.5,147.51,146.49,146.92,6405.0,145.7011,145.711,144.7034,145.1282,6405.0
2023-02-10 11:00:00,147.06,147.47,146.75,146.94,6625.0,145.2665,145.6715,144.9603,145.1479,6625.0
2023-02-10 11:30:00,146.99,147.23,146.82,146.89,3711.0,145.1973,145.4344,145.0294,145.0985,3711.0
2023-02-10 12:00:00,146.89,147.04,146.55,146.56,3819.0,145.0985,145.2467,144.7627,144.7726,3819.0
2023-02-10 12:30:00,146.57,146.94,146.57,146.87,3168.0,144.7824,145.1479,144.7824,145.0788,3168.0
2023-02-10 13:00:00,146.96,147.34,146.95,147.34,3356.0,145.1677,145.5431,145.1578,145.5431,3356.0
2023-02-10 13:30:00,147.19,147.2,146.94,147.14,5879.0,145.3949,145.4048,145.1479,145.3455,5879.0
2023-02-10 14:00:00,147.02,147.02,146.09,146.19,10749.0,145.227,145.227,144.3083,144.4071,10749.0
2023-02-10 14:30:00,146.48,146.81,146.48,146.63,9043.0,144.6935,145.0195,144.6935,144.8417,9043.0
2023-02-10 15:00:00,146.76,146.99,146.42,146.72,11073.0,144.9701,145.1973,144.6343,144.9306,11073.0
2023-02-10 15:30:00,146.77,147.3,146.77,147.04,43864.0,144.98,145.5035,144.98,145.2467,43864.0
2023-02-13 09:30:00,147.23,148.15,146.83,147.94,24427.0,145.4344,146.3432,145.0393,146.1357,24427.0
2023-02-13 10:00:00,148.44,148.61,147.84,148.22,8827.0,146.6296,146.7976,146.037,146.4123,8827.0
2023-02-13 10:30:00,148.11,148.37,147.44,147.99,15292.0,146.3037,146.5605,145.6418,146.1851,15292.0
2023-02-13 11:00:00,147.78,147.82,147.11,147.45,4442.0,145.9777,146.0172,145.3159,145.6517,4442.0
2023-02-13 11:30:00,147.55,147.79,147.51,147.65,2917.0,145.7505,145.9876,145.711,145.8493,2917.0
2023-02-13 12:00:00,147.78,147.85,147.68,147.68,2471.0,145.9777,146.0468,145.8789,145.8789,2471.0
2023-02-13 12:30:00,147.66,148.11,147.62,147.87,2100.0,145.8592,146.3037,145.8196,146.0666,2100.0
2023-02-13 13:00:00,147.79,147.96,147.64,147.94,9150.0,145.9876,146.1555,145.8394,146.1357,9150.0
2023-02-13 13:30:00,148.07,148.19,147.94,148.0,2943.0,146.2642,146.3827,146.1357,146.195,2943.0
2023-02-13 14:00:00,148.07,148.2,147.91,148.0,4200.0,146.2642,146.3926,146.1061,146.195,4200.0
2023-02-13 14:30:00,147.95,148.42,147.95,148.42,6743.0,146.1456,146.6099,146.1456,146.6099,6743.0
2023-02-13 15:00:00,148.38,148.42,148.1,148.33,13277.0,146.5704,146.6099,146.2938,146.521,13277.0
2023-02-13 15:30:00,148.35,148.76,147.97,148.35,36459.0,146.5407,146.9457,146.1654,146.5407,36459.0
2023-02-14 09:30:00,148.13,149.15,147.82,148.92,6563.0,146.3234,147.331,146.0172,147.1038,6563.0
2023-02-14 10:00:00,148.88,149.59,148.56,148.56,7356.0,147.0643,147.7656,146.7482,146.7482,7356.0
2023-02-14 10:30:00,148.55,149.13,147.99,148.1,9660.0,146.7383,147.3112,146.1851,146.2938,9660.0
2023-02-14 11:00:00,148.07,148.52,147.63,147.63,4019.0,146.2642,146.7087,145.8295,145.8295,4019.0
2023-02-14 11:30:00,147.51,147.52,146.93,147.24,9243.0,145.711,145.7209,145.1381,145.4443,9243.0
2023-02-14 12:00:00,147.08,147.8,147.05,147.8,2635.0,145.2862,145.9974,145.2566,145.9974,2635.0
2023-02-14 12:30:00,147.78,147.83,147.45,147.71,2856.0,145.9777,146.0271,145.6517,145.9085,2856.0
2023-02-14 13:00:00,147.59,148.73,147.47,148.72,16425.0,145.79,146.9161,145.6715,146.9062,16425.0
2023-02-14 13:30:00,148.73,149.06,148.26,148.27,10636.0,146.9161,147.2421,146.4518,146.4617,10636.0
2023-02-14 14:00:00,148.33,148.78,148.14,148.15,14516.0,146.521,146.9655,146.3333,146.3432,14516.0
2023-02-14 14:30:00,148.14,148.91,148.14,148.82,8137.0,146.3333,147.0939,146.3333,147.005,8137.0
2023-02-14 15:00:00,148.83,148.94,148.51,148.69,8488.0,147.0149,147.1235,146.6988,146.8766,8488.0
2023-02-14 15:30:00,148.56,148.9,148.29,148.31,40527.0,146.7482,147.084,146.4815,146.5012,40527.0
2023-02-15 09:30:00,147.33,147.5,146.46,147.49,5425.0,145.5332,145.7011,144.6738,145.6912,5425.0
2023-02-15 10:00:00,147.48,147.78,147.25,147.42,14224.0,145.6813,145.9777,145.4542,145.6221,14224.0
2023-02-15 10:30:00,147.52,147.91,147.35,147.8,7844.0,145.7209,146.1061,145.5529,145.9974,7844.0
2023-02-15 11:00:00,147.81,148.42,147.8,148.29,5705.0,146.0073,146.6099,145.9974,146.4815,5705.0
2023-02-15 11:30:00,148.33,148.77,148.06,148.69,5490.0,146.521,146.9556,146.2543,146.8766,5490.0
2023-02-15 12:00:00,148.69,148.89,147.72,147.89,10815.0,146.8766,147.0742,145.9184,146.0863,10815.0
2023-02-15 12:30:00,148.03,148.53,147.85,148.53,3295.0,146.2246,146.7185,146.0468,146.7185,3295.0
2023-02-15 13:00:00,148.36,148.4,148.07,148.37,4447.0,146.5506,146.5901,146.2642,146.5605,4447.0
2023-02-15 13:30:00,148.33,148.65,148.23,148.65,2495.0,146.521,146.8371,146.4222,146.8371,2495.0
2023-02-15 14:00:00,148.59,148.61,148.28,148.31,2241.0,146.7778,146.7976,146.4716,146.5012,2241.0
2023-02-15 14:30:00,148.33,148.6,148.02,148.04,10980.0,146.521,146.7877,146.2148,146.2345,10980.0
2023-02-15 15:00:00,148.17,148.68,148.17,148.47,5900.0,146.3629,146.8667,146.3629,146.6593,5900.0
2023-02-15 15:30:00,148.54,148.64,147.88,148.13,41348.0,146.7284,146.8272,146.0765,146.3234,41348.0
2023-02-16 09:30:00,146.71,147.85,146.39,147.44,64052.0,144.9207,146.0468,144.6046,145.6418,64052.0
2023-02-16 10:00:00,147.44,149.11,147.44,148.92,11429.0,145.6418,147.2915,145.6418,147.1038,11429.0
2023-02-16 10:30:00,148.92,148.98,148.26,148.26,8914.0,147.1038,147.1631,146.4518,146.4518,8914.0
2023-02-16 11:00:00,148.34,149.45,148.34,149.45,9791.0,146.5309,147.6273,146.5309,147.6273,9791.0
2023-02-16 11:30:00,149.32,150.1,149.25,149.98,14674.0,147.4989,148.2694,147.4298,148.1509,14674.0
2023-02-16 12:00:00,149.91,150.54,149.74,150.54,6752.0,148.0817,148.704,147.9138,148.704,6752.0
2023-02-16 12:30:00,150.37,151.08,150.28,150.89,18360.0,148.5361,149.2374,148.4472,149.0498,18360.0
2023-02-16 13:00:00,150.88,151.4,150.87,150.97,9797.0,149.0399,149.5535,149.03,149.1288,9797.0
2023-02-16 13:30:00,150.83,151.09,150.59,151.02,14556.0,148.9905,149.2473,148.7534,149.1782,14556.0
2023-02-16 14:00:00,151.1,151.68,150.98,151.64,7110.0,149.2572,149.8301,149.1387,149.7906,7110.0
2023-02-16 14:30:00,151.61,151.67,150.81,151.03,17374.0,149.761,149.8202,148.9707,149.1881,17374.0
2023-02-16 15:00:00,151.05,151.24,150.35,150.46,16990.0,149.2078,149.3955,148.5163,148.625,16990.0
2023-02-16 15:30:00,150.46,150.72,149.84,149.99,66414.0,148.625,148.8818,148.0126,148.1607,66414.0
2023-02-17 09:30:00,149.79,150.51,149.66,149.97,11017.0,147.9632,148.6744,147.8348,148.141,11017.0
2023-02-17 10:00:00,150.16,150.86,149.79,150.28,8201.0,148.3287,149.0201,147.9632,148.4472,8201.0
2023-02-17 10:30:00,150.37,150.73,149.64,149.67,7933.0,148.5361,148.8917,147.815,147.8446,7933.0
2023-02-17 11:00:00,149.67,149.92,149.51,149.7,5753.0,147.8446,148.0916,147.6866,147.8743,5753.0
2023-02-17 11:30:00,149.84,150.21,149.71,150.03,5648.0,148.0126,148.3781,147.8842,148.2002,5648.0
2023-02-17 12:00:00,150.05,150.43,150.05,150.19,5870.0,148.22,148.5954,148.22,148.3583,5870.0
2023-02-17 12:30:00,150.25,150.39,149.81,150.05,4767.0,148.4176,148.5559,147.9829,148.22,4767.0
2023-02-17 13:00:00,149.97,150.22,149.68,149.97,9202.0,148.141,148.3879,147.8545,148.141,9202.0
2023-02-17 13:30:00,149.99,150.76,149.97,150.31,8443.0,148.1607,148.9213,148.141,148.4768,8443.0
2023-02-17 14:00:00,150.32,150.68,150.05,150.48,8470.0,148.4867,148.8423,148.22,148.6448,8470.0
2023-02-17 14:30:00,150.52,150.85,150.48,150.71,4896.0,148.6843,149.0102,148.6448,148.872,4896.0
2023-02-17 15:00:00,150.71,150.9,150.42,150.62,14552.0,148.872,149.0596,148.5855,148.7831,14552.0
2023-02-17 15:30:00,150.73,150.92,150.48,150.8,45564.0,148.8917,149.0794,148.6448,148.9609,45564.0
2023-02-21 09:30:00,149.33,150.62,149.28,149.4,11087.0,147.5088,148.7831,147.4594,147.5779,11087.0
2023-02-21 10:00:00,149.42,150.02,149.0,149.92,12438.0,147.5977,148.1904,147.1828,148.0916,12438.0
2023-02-21 10:30:00,149.91,150.42,149.63,149.82,11449.0,148.0817,148.5855,147.8051,147.9928,11449.0
2023-02-21 11:00:00,149.77,149.87,148.66,149.02,8645.0,147.9434,148.0422,146.847,147.2026,8645.0
2023-02-21 11:30:00,149.01,149.17,148.76,149.17,7050.0,147.1927,147.3507,146.9457,147.3507,7050.0
2023-02-21 12:00:00,149.21,149.5,149.07,149.22,7389.0,147.3902,147.6767,147.252,147.4001,7389.0
2023-02-21 12:30:00,149.12,149.64,149.03,149.64,4229.0,147.3013,147.815,147.2124,147.815,4229.0
2023-02-21 13:00:00,149.59,149.59,148.95,149.02,5999.0,147.7656,147.7656,147.1334,147.2026,5999.0
2023-02-21 13:30:00,149.0,149.11,148.76,148.85,10442.0,147.1828,147.2915,146.9457,147.0346,10442.0
2023-02-21 14:00:00,148.87,148.87,148.17,148.45,6002.0,147.0544,147.0544,146.3629,146.6395,6002.0
2023-02-21 14:30:00,148.44,148.85,148.44,148.61,5162.0,146.6296,147.0346,146.6296,146.7976,5162.0
2023-02-21 15:00:00,148.64,148.91,148.5,148.91,8989.0,146.8272,147.0939,146.6889,147.0939,8989.0
2023-02-21 15:30:00,148.93,149.2,148.31,148.64,33391.0,147.1137,147.3804,146.5012,146.8272,33391.0
2023-02-22 09:30:00,148.88,149.27,148.63,149.06,6842.0,147.0643,147.4495,146.8173,147.2421,6842.0
2023-02-22 10:00:00,149.09,149.21,148.49,148.49,6476.0,147.2717,147.3902,146.679,146.679,6476.0
2023-02-22 10:30:00,148.48,148.54,147.98,148.42,7605.0,146.6692,146.7284,146.1753,146.6099,7605.0
2023-02-22 11:00:00,148.5,148.88,148.41,148.41,5927.0,146.6889,147.0643,146.6,146.6,5927.0
2023-02-22 11:30:00,148.41,148.45,148.06,148.2,4339.0,146.6,146.6395,146.2543,146.3926,4339.0
2023-02-22 12:00:00,148.21,148.79,148.21,148.49,7153.0,146.4024,146.9754,146.4024,146.679,7153.0
2023-02-22 12:30:00,148.52,148.52,148.15,148.23,4137.0,146.7087,146.7087,146.3432,146.4222,4137.0
2023-02-22 13:00:00,148.2,148.86,148.1,148.82,6468.0,146.3926,147.0445,146.2938,147.005,6468.0
2023-02-22 13:30:00,148.9,148.92,148.26,148.43,11281.0,147.084,147.1038,146.4518,146.6198,11281.0
2023-02-22 14:00:00,148.34,148.76,148.05,148.29,5242.0,146.5309,146.9457,146.2444,146.4815,5242.0
2023-02-22 14:30:00,148.2,148.2,147.51,147.69,6179.0,146.3926,146.3926,145.711,145.8888,6179.0
2023-02-22 15:00:00,147.59,147.65,147.04,147.09,14214.0,145.79,145.8493,145.2467,145.2961,14214.0
2023-02-22 15:30:00,147.06,147.44,147.0,147.44,49401.0,145.2665,145.6418,145.2072,145.6418,49401.0
2023-02-23 09:30:00,147.52,147.85,146.53,147.31,23629.0,145.7209,146.0468,144.7429,145.5134,23629.0
2023-02-23 10:00:00,147.46,148.15,146.96,147.78,14085.0,145.6616,146.3432,145.1677,145.9777,14085.0
2023-02-23 10:30:00,147.71,147.71,146.79,147.23,7686.0,145.9085,145.9085,144.9998,145.4344,7686.0
2023-02-23 11:00:00,147.23,147.3,146.3,146.3,7764.0,145.4344,145.5035,144.5157,144.5157,7764.0
2023-02-23 11:30:00,146.23,146.24,145.61,145.99,20468.0,144.4466,144.4565,143.8342,144.2095,20468.0
2023-02-23 12:00:00,146.01,146.1,145.56,145.81,9347.0,144.2293,144.3182,143.7848,144.0317,9347.0
2023-02-23 12:30:00,145.95,146.39,145.83,146.39,7796.0,144.17,144.6046,144.0515,144.6046,7796.0
2023-02-23 13:00:00,146.29,146.35,145.97,146.06,6439.0,144.5059,144.5651,144.1898,144.2787,6439.0
2023-02-23 13:30:00,146.11,146.25,145.68,145.91,6929.0,144.3281,144.4663,143.9033,144.1305,6929.0
2023-02-23 14:00:00,145.91,147.03,145.83,146.64,9832.0,144.1305,145.2368,144.0515,144.8516,9832.0
2023-02-23 14:30:00,146.62,146.86,146.38,146.63,11135.0,144.8318,145.0689,144.5948,144.8417,11135.0
2023-02-23 15:00:00,146.77,146.94,146.49,146.94,7018.0,144.98,145.1479,144.7034,145.1479,7018.0
2023-02-23 15:30:00,146.93,147.42,146.84,147.06,36294.0,145.1381,145.6221,145.0492,145.2665,36294.0
2023-02-24 09:30:00,144.59,146.01,144.59,145.24,17897.0,142.8266,144.2293,142.8266,143.4687,17897.0
2023-02-24 10:00:00,145.12,145.66,144.5,145.2,21105.0,143.3501,143.8835,142.7377,143.4292,21105.0
2023-02-24 10:30:00,145.08,146.12,144.93,145.28,15700.0,143.3106,144.3379,143.1624,143.5082,15700.0
2023-02-24 11:00:00,145.38,145.63,144.95,144.95,73788.0,143.607,143.8539,143.1822,143.1822,73788.0
2023-02-24 11:30:00,144.99,145.36,144.87,145.22,19164.0,143.2217,143.5872,143.1032,143.4489,19164.0
2023-02-24 12:00:00,145.25,145.3,144.73,144.94,30952.0,143.4785,143.5279,142.9649,143.1723,30952.0
2023-02-24 12:30:00,144.98,145.0,144.49,144.71,22369.0,143.2118,143.2316,142.7278,142.9451,22369.0
2023-02-24 13:00:00,144.6,145.19,144.26,144.99,24521.0,142.8365,143.4193,142.5006,143.2217,24521.0
2023-02-24 13:30:00,145.0,146.18,144.72,146.18,48419.0,143.2316,144.3972,142.955,144.3972,48419.0
2023-02-24 14:00:00,146.25,146.92,146.06,146.56,24564.0,144.4663,145.1282,144.2787,144.7726,24564.0
2023-02-24 14:30:00,146.6,147.11,146.48,147.11,13163.0,144.8121,145.3159,144.6935,145.3159,13163.0
2023-02-24 15:00:00,147.13,147.6,146.95,147.06,22951.0,145.3356,145.7999,145.1578,145.2665,22951.0
2023-02-24 15:30:00,146.92,147.17,146.52,146.9,74688.0,145.1282,145.3751,144.7331,145.1084,74688.0
2023-02-27 09:30:00,147.9,148.42,147.33,148.02,10895.0,146.0962,146.6099,145.5332,146.2148,10895.0
2023-02-27 10:00:00,147.95,148.98,147.93,148.15,20080.0,146.1456,147.1631,146.1259,146.3432,20080.0
2023-02-27 10:30:00,148.17,148.24,146.93,147.14,12589.0,146.3629,146.4321,145.1381,145.3455,12589.0
2023-02-27 11:00:00,147.23,147.71,147.2,147.62,10770.0,145.4344,145.9085,145.4048,145.8196,10770.0
2023-02-27 11:30:00,147.68,147.68,146.66,147.59,18599.0,145.8789,145.8789,144.8713,145.79,18599.0
2023-02-27 12:00:00,147.56,147.88,147.33,147.88,17386.0,145.7604,146.0765,145.5332,146.0765,17386.0
2023-02-27 12:30:00,147.88,148.2,147.27,147.41,21409.0,146.0765,146.3926,145.4739,145.6122,21409.0
2023-02-27 13:00:00,147.38,147.53,146.87,146.97,21849.0,145.5826,145.7307,145.0788,145.1776,21849.0
2023-02-27 13:30:00,146.98,147.06,146.14,146.35,20185.0,145.1874,145.2665,144.3577,144.5651,20185.0
2023-02-27 14:00:00,146.27,146.77,145.71,145.91,19974.0,144.4861,144.98,143.9329,144.1305,19974.0
2023-02-27 14:30:00,145.96,146.46,145.67,145.92,31415.0,144.1799,144.6738,143.8934,144.1404,31415.0
2023-02-27 15:00:00,145.82,146.0,145.21,145.66,28349.0,144.0416,144.2194,143.439,143.8835,28349.0
2023-02-27 15:30:00,145.66,146.36,145.38,146.08,101959.0,143.8835,144.575,143.607,144.2984,101959.0
2023-02-28 09:30:00,128.41,134.55,124.0,132.57,620467.0,127.0339,133.1081,122.6711,131.1493,620467.0
2023-02-28 10:00:00,132.74,135.62,131.61,132.3,200855.0,131.3174,134.1666,130.1996,130.8822,200855.0
2023-02-28 10:30:00,132.45,132.98,130.09,130.71,115429.0,131.0306,131.5549,128.6958,129.3092,115429.0
2023-02-28 11:00:00,130.74,133.77,130.36,133.42,102698.0,129.3389,132.3364,128.963,131.9902,102698.0
2023-02-28 11:30:00,133.43,133.43,131.66,132.43,90419.0,132.0001,132.0001,130.249,131.0108,90419.0
2023-02-28 12:00:00,132.41,132.64,131.14,131.49,85044.0,130.991,131.2185,129.7346,130.0808,85044.0
2023-02-28 12:30:00,131.55,134.05,131.51,133.32,125144.0,130.1402,132.6134,130.1006,131.8912,125144.0
2023-02-28 13:00:00,133.22,133.22,131.64,131.89,59674.0,131.7923,131.7923,130.2292,130.4766,59674.0
2023-02-28 13:30:00,131.96,132.78,131.67,132.3,55755.0,130.5458,131.357,130.2589,130.8822,55755.0
2023-02-28 14:00:00,132.3,132.63,131.81,132.25,59215.0,130.8822,131.2086,130.3974,130.8327,59215.0
2023-02-28 14:30:00,132.2,133.49,131.96,133.37,74551.0,130.7832,132.0594,130.5458,131.9407,74551.0
2023-02-28 15:00:00,133.37,134.31,133.0,134.25,151093.0,131.9407,132.8706,131.5747,132.8113,151093.0
2023-02-28 15:30:00,134.25,135.04,133.31,133.58,444608.0,132.8113,133.5928,131.8813,132.1484,444608.0
2023-03-01 09:30:00,132.66,132.66,128.01,128.46,134917.0,131.2383,131.2383,126.6381,127.0833,134917.0
2023-03-01 10:00:00,128.54,130.87,127.25,130.8,189818.0,127.1625,129.4675,125.8863,129.3982,189818.0
2023-03-01 10:30:00,130.86,131.28,129.43,130.28,37841.0,129.4576,129.8731,128.0429,128.8838,37841.0
2023-03-01 11:00:00,130.43,130.43,128.79,129.87,46924.0,129.0322,129.0322,127.4098,128.4782,46924.0
2023-03-01 11:30:00,129.96,130.53,129.53,129.56,22997.0,128.5672,129.1311,128.1419,128.1715,22997.0
2023-03-01 12:00:00,129.6,129.99,129.35,129.69,25777.0,128.2111,128.5969,127.9638,128.3001,25777.0
2023-03-01 12:30:00,129.75,130.14,129.55,129.72,17859.0,128.3595,128.7453,128.1616,128.3298,17859.0
2023-03-01 13:00:00,129.72,130.47,129.72,130.07,27089.0,128.3298,129.0718,128.3298,128.6761,27089.0
2023-03-01 13:30:00,130.07,131.31,129.96,131.31,35864.0,128.6761,129.9028,128.5672,129.9028,35864.0
2023-03-01 14:00:00,131.26,131.46,130.97,131.18,31319.0,129.8533,130.0512,129.5664,129.7742,31319.0
2023-03-01 14:30:00,131.13,131.29,130.96,131.29,22718.0,129.7247,129.883,129.5565,129.883,22718.0
2023-03-01 15:00:00,131.26,132.12,131.18,131.76,45658.0,129.8533,130.7041,129.7742,130.348,45658.0
2023-03-01 15:30:00,131.69,132.31,131.44,131.98,159234.0,130.2787,130.8921,130.0314,130.5656,159234.0
2023-03-02 09:30:00,130.97,131.0,129.49,129.73,35404.0,129.5664,129.5961,128.1023,128.3397,35404.0
2023-03-02 10:00:00,129.7,129.99,128.18,128.51,17370.0,128.31,128.5969,126.8063,127.1328,17370.0
2023-03-02 10:30:00,128.67,128.87,128.12,128.83,18660.0,127.2911,127.4889,126.747,127.4494,18660.0
2023-03-02 11:00:00,128.82,129.34,128.62,129.22,33281.0,127.4395,127.9539,127.2416,127.8352,33281.0
2023-03-02 11:30:00,129.15,129.24,128.65,128.88,24005.0,127.7659,127.855,127.2713,127.4988,24005.0
2023-03-02 12:00:00,128.8,129.2,128.19,128.53,27988.0,127.4197,127.8154,126.8162,127.1526,27988.0
2023-03-02 12:30:00,128.45,128.78,128.25,128.76,17408.0,127.0734,127.3999,126.8756,127.3801,17408.0
2023-03-02 13:00:00,128.73,128.73,128.11,128.18,13354.0,127.3504,127.3504,126.7371,126.8063,13354.0
2023-03-02 13:30:00,128.16,128.96,128.16,128.73,9392.0,126.7865,127.578,126.7865,127.3504,9392.0
2023-03-02 14:00:00,128.91,129.35,128.64,128.64,23011.0,127.5285,127.9638,127.2614,127.2614,23011.0
2023-03-02 14:30:00,128.69,128.76,128.12,128.12,14900.0,127.3109,127.3801,126.747,126.747,14900.0
2023-03-02 15:00:00,128.12,128.27,127.88,128.01,15406.0,126.747,126.8954,126.5095,126.6381,15406.0
2023-03-02 15:30:00,128.0,128.17,127.06,127.51,181340.0,126.6282,126.7964,125.6983,126.1435,181340.0
2023-03-03 09:30:00,128.29,128.45,125.41,125.7,39127.0,126.9151,127.0734,124.066,124.3529,39127.0
2023-03-03 10:00:00,125.77,126.01,125.2,125.51,70601.0,124.4221,124.6596,123.8583,124.1649,70601.0
2023-03-03 10:30:00,125.5,126.13,125.22,125.78,47752.0,124.155,124.7783,123.878,124.432,47752.0
2023-03-03 11:00:00,125.7,125.93,125.15,125.15,63982.0,124.3529,124.5804,123.8088,123.8088,63982.0
2023-03-03 11:30:00,125.14,126.93,125.08,126.91,64679.0,123.7989,125.5697,123.7395,125.5499,64679.0
2023-03-03 12:00:00,126.97,127.16,126.5,126.75,52803.0,125.6093,125.7972,125.1443,125.3916,52803.0
2023-03-03 12:30:00,126.76,126.92,126.38,126.92,25229.0,125.4015,125.5598,125.0256,125.5598,25229.0
2023-03-03 13:00:00,126.8,127.55,126.73,127.55,25368.0,125.4411,126.1831,125.3719,126.1831,25368.0
2023-03-03 13:30:00,127.5,127.77,127.05,127.13,34517.0,126.1336,126.4007,125.6884,125.7676,34517.0
2023-03-03 14:00:00,127.08,127.96,127.08,127.9,38780.0,125.7181,126.5887,125.7181,126.5293,38780.0
2023-03-03 14:30:00,127.94,128.01,127.7,127.73,31356.0,126.5689,126.6381,126.3315,126.3611,31356.0
2023-03-03 15:00:00,127.75,127.95,127.07,127.07,63253.0,126.3809,126.5788,125.7082,125.7082,63253.0
2023-03-03 15:30:00,127.08,127.29,126.91,127.08,160369.0,125.7181,125.9259,125.5499,125.7181,160369.0
2023-03-06 09:30:00,126.2,126.56,124.54,125.23,84458.0,124.8475,125.2037,123.2053,123.8879,84458.0
2023-03-06 10:00:00,125.46,126.08,124.95,125.19,34115.0,124.1155,124.7288,123.6109,123.8484,34115.0
2023-03-06 10:30:00,125.3,125.93,125.08,125.82,33201.0,123.9572,124.5804,123.7395,124.4716,33201.0
2023-03-06 11:00:00,125.9,127.1,125.9,126.61,34686.0,124.5508,125.7379,124.5508,125.2531,34686.0
2023-03-06 11:30:00,126.66,126.99,126.35,126.46,20312.0,125.3026,125.6291,124.9959,125.1048,20312.0
2023-03-06 12:00:00,126.4,127.28,126.4,126.91,17557.0,125.0454,125.916,125.0454,125.5499,17557.0
2023-03-06 12:30:00,126.98,127.11,126.03,126.03,21891.0,125.6192,125.7478,124.6794,124.6794,21891.0
2023-03-06 13:00:00,126.07,126.29,125.73,126.11,38963.0,124.7189,124.9366,124.3826,124.7585,38963.0
2023-03-06 13:30:00,126.08,126.49,125.18,125.3,41438.0,124.7288,125.1344,123.8385,123.9572,41438.0
2023-03-06 14:00:00,125.34,125.41,124.94,124.97,28280.0,123.9968,124.066,123.601,123.6307,28280.0
2023-03-06 14:30:00,124.99,125.54,124.96,125.21,46067.0,123.6505,124.1946,123.6208,123.8681,46067.0
2023-03-06 15:00:00,125.17,125.3,124.81,125.14,52047.0,123.8286,123.9572,123.4724,123.7989,52047.0
2023-03-06 15:30:00,125.14,126.04,125.1,125.94,189894.0,123.7989,124.6893,123.7593,124.5903,189894.0
2023-03-07 09:30:00,125.48,125.48,123.55,123.89,28086.0,124.1353,124.1353,122.2259,122.5623,28086.0
2023-03-07 10:00:00,123.75,123.77,122.87,123.08,38476.0,122.4238,122.4436,121.5532,121.761,38476.0
2023-03-07 10:30:00,123.01,123.59,121.8,121.82,30468.0,121.6917,122.2655,120.4947,120.5145,30468.0
2023-03-07 11:00:00,121.74,122.43,121.46,121.93,37051.0,120.4353,121.1179,120.1583,120.6233,37051.0
2023-03-07 11:30:00,121.92,122.74,121.89,122.34,38587.0,120.6134,121.4246,120.5837,121.0289,38587.0
2023-03-07 12:00:00,122.38,123.2,121.96,121.96,27432.0,121.0685,121.8797,120.653,120.653,27432.0
2023-03-07 12:30:00,121.96,122.42,121.96,122.23,16144.0,120.653,121.108,120.653,120.9201,16144.0
2023-03-07 13:00:00,122.17,122.24,121.67,121.85,13469.0,120.8607,120.93,120.3661,120.5442,13469.0
2023-03-07 13:30:00,121.95,122.06,121.71,121.74,18984.0,120.6431,120.7519,120.4057,120.4353,18984.0
2023-03-07 14:00:00,121.79,121.9,121.37,121.73,21527.0,120.4848,120.5936,120.0693,120.4254,21527.0
2023-03-07 14:30:00,121.72,121.96,121.3,121.46,30841.0,120.4155,120.653,120.0,120.1583,30841.0
2023-03-07 15:00:00,121.5,122.09,121.41,122.04,42231.0,120.1979,120.7816,120.1089,120.7321,42231.0
2023-03-07 15:30:00,122.05,122.67,121.92,122.46,150501.0,120.742,121.3554,120.6134,121.1476,150501.0
2023-03-08 09:30:00,122.18,123.36,121.77,123.32,13587.0,120.8706,122.038,120.465,121.9984,13587.0
2023-03-08 10:00:00,123.19,123.94,122.72,123.88,57815.0,121.8698,122.6118,121.4048,122.5524,57815.0
2023-03-08 10:30:00,123.75,124.4,123.57,124.26,38574.0,122.4238,123.0668,122.2457,122.9283,38574.0
2023-03-08 11:00:00,124.43,124.58,123.91,124.42,21419.0,123.0965,123.2449,122.5821,123.0866,21419.0
2023-03-08 11:30:00,124.42,124.42,123.9,124.05,16018.0,123.0866,123.0866,122.5722,122.7206,16018.0
2023-03-08 12:00:00,124.26,124.44,123.97,124.15,13204.0,122.9283,123.1064,122.6414,122.8195,13204.0
2023-03-08 12:30:00,124.11,124.11,123.68,123.75,13692.0,122.7799,122.7799,122.3545,122.4238,13692.0
2023-03-08 13:00:00,123.82,123.91,123.46,123.52,12550.0,122.493,122.5821,122.1369,122.1963,12550.0
2023-03-08 13:30:00,123.63,123.63,123.26,123.45,12867.0,122.3051,122.3051,121.939,122.127,12867.0
2023-03-08 14:00:00,123.46,123.59,123.29,123.41,19427.0,122.1369,122.2655,121.9687,122.0874,19427.0
2023-03-08 14:30:00,123.4,123.52,123.01,123.05,14913.0,122.0775,122.1963,121.6917,121.7313,14913.0
2023-03-08 15:00:00,123.05,123.1,122.69,122.91,21969.0,121.7313,121.7808,121.3752,121.5928,21969.0
2023-03-08 15:30:00,122.92,123.29,122.72,122.97,94112.0,121.6027,121.9687,121.4048,121.6522,94112.0
2023-03-09 09:30:00,123.27,123.79,122.66,122.69,15881.0,121.9489,122.4634,121.3455,121.3752,15881.0
2023-03-09 10:00:00,122.94,123.22,122.12,122.13,12771.0,121.6225,121.8995,120.8113,120.8212,12771.0
2023-03-09 10:30:00,122.32,122.58,121.87,121.94,12570.0,121.0091,121.2663,120.5639,120.6332,12570.0
2023-03-09 11:00:00,121.89,121.96,121.08,121.13,27054.0,120.5837,120.653,119.7824,119.8319,27054.0
2023-03-09 11:30:00,121.13,121.87,121.08,121.49,22223.0,119.8319,120.5639,119.7824,120.188,22223.0
2023-03-09 12:00:00,121.58,121.98,121.23,121.34,16418.0,120.277,120.6728,119.9308,120.0396,16418.0
2023-03-09 12:30:00,121.31,121.45,120.91,120.95,17029.0,120.0099,120.1484,119.6142,119.6538,17029.0
2023-03-09 13:00:00,120.9,121.05,120.47,120.67,9926.0,119.6043,119.7527,119.1789,119.3768,9926.0
2023-03-09 13:30:00,120.57,120.65,120.2,120.38,18059.0,119.2779,119.357,118.9118,119.0899,18059.0
2023-03-09 14:00:00,120.36,120.75,120.12,120.5,19014.0,119.0701,119.4559,118.8327,119.2086,19014.0
2023-03-09 14:30:00,120.5,120.59,119.69,119.75,22793.0,119.2086,119.2977,118.4073,118.4667,22793.0
2023-03-09 15:00:00,119.83,119.91,118.96,119.3,28294.0,118.5458,118.6249,117.6851,118.0215,28294.0
2023-03-09 15:30:00,119.28,119.8,119.17,119.58,168431.0,118.0017,118.5161,117.8929,118.2985,168431.0
2023-03-10 09:30:00,119.29,119.29,117.5,118.76,15761.0,118.0116,118.0116,116.2408,117.4873,15761.0
2023-03-10 10:00:00,119.0,119.19,117.46,117.63,51872.0,117.7247,117.9127,116.2012,116.3694,51872.0
2023-03-10 10:30:00,117.61,118.15,117.0,117.84,22609.0,116.3496,116.8838,115.7461,116.5771,22609.0
2023-03-10 11:00:00,117.7,118.23,117.34,118.19,13273.0,116.4386,116.963,116.0825,116.9234,13273.0
2023-03-10 11:30:00,118.42,118.56,117.28,117.44,12709.0,117.1509,117.2894,116.0231,116.1814,12709.0
2023-03-10 12:00:00,117.47,117.59,116.7,116.93,14988.0,116.2111,116.3298,115.4493,115.6769,14988.0
2023-03-10 12:30:00,117.06,117.62,116.98,117.14,6017.0,115.8055,116.3595,115.7263,115.8846,6017.0
2023-03-10 13:00:00,117.19,117.27,116.41,116.59,9245.0,115.9341,116.0132,115.1625,115.3405,9245.0
2023-03-10 13:30:00,116.56,117.05,116.17,116.88,19890.0,115.3108,115.7956,114.925,115.6274,19890.0
2023-03-10 14:00:00,116.91,117.92,116.91,117.54,21113.0,115.6571,116.6563,115.6571,116.2803,21113.0
2023-03-10 14:30:00,117.6,118.98,117.6,118.56,35512.0,116.3397,117.7049,116.3397,117.2894,35512.0
2023-03-10 15:00:00,118.65,118.67,117.24,117.85,31896.0,117.3784,117.3982,115.9836,116.587,31896.0
2023-03-10 15:30:00,117.88,118.05,117.4,117.72,111576.0,116.6167,116.7849,116.1418,116.4584,111576.0
2023-03-13 09:30:00,115.8,116.97,115.39,116.95,23303.0,114.559,115.7165,114.1534,115.6967,23303.0
2023-03-13 10:00:00,116.93,117.02,115.72,115.77,19700.0,115.6769,115.7659,114.4798,114.5293,19700.0
2023-03-13 10:30:00,115.87,117.29,115.87,117.13,18098.0,114.6282,116.033,114.6282,115.8747,18098.0
2023-03-13 11:00:00,117.05,117.74,117.05,117.73,17103.0,115.7956,116.4782,115.7956,116.4683,17103.0
2023-03-13 11:30:00,117.88,118.23,117.24,117.55,18185.0,116.6167,116.963,115.9836,116.2902,18185.0
2023-03-13 12:00:00,117.76,118.02,117.02,117.2,15052.0,116.498,116.7552,115.7659,115.944,15052.0
2023-03-13 12:30:00,117.23,117.24,116.36,116.72,12116.0,115.9737,115.9836,115.113,115.4691,12116.0
2023-03-13 13:00:00,116.65,116.97,116.22,116.55,10848.0,115.3999,115.7165,114.9745,115.301,10848.0
2023-03-13 13:30:00,116.6,117.44,116.23,117.34,9354.0,115.3504,116.1814,114.9844,116.0825,9354.0
2023-03-13 14:00:00,117.43,117.61,117.2,117.28,10654.0,116.1715,116.3496,115.944,116.0231,10654.0
2023-03-13 14:30:00,117.49,117.6,117.13,117.47,9245.0,116.2309,116.3397,115.8747,116.2111,9245.0
2023-03-13 15:00:00,117.49,117.61,116.6,116.84,19365.0,116.2309,116.3496,115.3504,115.5878,19365.0
2023-03-13 15:30:00,116.98,117.43,116.42,116.53,87793.0,115.7263,116.1715,115.1723,115.2812,87793.0
2023-03-14 09:30:00,118.55,118.64,117.23,117.23,10774.0,117.2795,117.3686,115.9737,115.9737,10774.0
2023-03-14 10:00:00,117.23,118.26,117.13,117.98,13997.0,115.9737,116.9926,115.8747,116.7156,13997.0
2023-03-14 10:30:00,117.96,118.34,117.84,117.84,9496.0,116.6958,117.0718,116.5771,116.5771,9496.0
2023-03-14 11:00:00,117.93,118.37,117.73,118.1,11779.0,116.6662,117.1014,116.4683,116.8343,11779.0
2023-03-14 11:30:00,118.0,118.08,117.32,117.34,9667.0,116.7354,116.8146,116.0627,116.0825,9667.0
2023-03-14 12:00:00,117.4,117.42,116.79,116.98,11862.0,116.1418,116.1616,115.5384,115.7263,11862.0
2023-03-14 12:30:00,116.88,117.06,116.64,117.0,9297.0,115.6274,115.8055,115.39,115.7461,9297.0
2023-03-14 13:00:00,117.0,117.02,116.23,116.52,22104.0,115.7461,115.7659,114.9844,115.2713,22104.0
2023-03-14 13:30:00,116.33,116.81,116.26,116.38,32492.0,115.0833,115.5582,115.0141,115.1328,32492.0
2023-03-14 14:00:00,116.45,116.52,116.07,116.5,19862.0,115.202,115.2713,114.8261,115.2515,19862.0
2023-03-14 14:30:00,116.45,116.67,115.98,116.0,17813.0,115.202,115.4197,114.7371,114.7568,17813.0
2023-03-14 15:00:00,116.0,116.58,115.85,116.56,47590.0,114.7568,115.3306,114.6085,115.3108,47590.0
2023-03-14 15:30:00,116.46,116.83,115.92,116.53,202833.0,115.2119,115.578,114.6777,115.2812,202833.0
2023-03-15 09:30:00,113.85,115.04,113.69,114.61,35610.0,112.6299,113.8071,112.4716,113.3817,35610.0
2023-03-15 10:00:00,114.73,115.67,114.28,115.11,34709.0,113.5005,114.4304,113.0553,113.8764,34709.0
2023-03-15 10:30:00,115.15,115.54,114.67,115.27,30955.0,113.916,114.3018,113.4411,114.0347,30955.0
2023-03-15 11:00:00,115.34,116.3,115.15,116.03,30925.0,114.1039,115.0536,113.916,114.7865,30925.0
2023-03-15 11:30:00,116.08,116.54,115.79,115.94,23006.0,114.836,115.2911,114.5491,114.6975,23006.0
2023-03-15 12:00:00,116.05,116.08,115.57,115.69,17230.0,114.8063,114.836,114.3315,114.4502,17230.0
2023-03-15 12:30:00,115.76,115.94,115.33,115.63,15070.0,114.5194,114.6975,114.094,114.3908,15070.0
2023-03-15 13:00:00,115.57,116.44,115.45,116.32,18360.0,114.3315,115.1921,114.2127,115.0734,18360.0
2023-03-15 13:30:00,116.13,116.48,115.99,116.08,26495.0,114.8855,115.2317,114.747,114.836,26495.0
2023-03-15 14:00:00,116.06,117.11,115.71,116.83,31317.0,114.8162,115.855,114.47,115.578,31317.0
2023-03-15 14:30:00,116.88,117.03,116.53,116.79,20627.0,115.6274,115.7758,115.2812,115.5384,20627.0
2023-03-15 15:00:00,116.84,117.43,116.43,117.34,39423.0,115.5878,116.1715,115.1822,116.0825,39423.0
2023-03-15 15:30:00,117.32,117.74,116.75,117.65,143228.0,116.0627,116.4782,115.4988,116.3892,143228.0
2023-03-16 09:30:00,116.35,117.82,116.35,117.67,25994.0,115.1031,116.5573,115.1031,116.409,25994.0
2023-03-16 10:00:00,117.77,118.02,116.93,117.91,44928.0,116.5079,116.7552,115.6769,116.6464,44928.0
2023-03-16 10:30:00,117.82,119.26,117.66,119.17,21476.0,116.5573,117.9819,116.3991,117.8929,21476.0
2023-03-16 11:00:00,119.26,119.67,118.85,119.47,22047.0,117.9819,118.3875,117.5763,118.1897,22047.0
2023-03-16 11:30:00,119.56,120.03,119.39,119.78,25947.0,118.2787,118.7437,118.1105,118.4963,25947.0
2023-03-16 12:00:00,119.72,120.13,119.48,120.12,14478.0,118.437,118.8426,118.1996,118.8327,14478.0
2023-03-16 12:30:00,120.06,121.65,119.98,121.65,28913.0,118.7733,120.3463,118.6942,120.3463,28913.0
2023-03-16 13:00:00,121.73,122.19,120.98,121.21,30919.0,120.4254,120.8805,119.6835,119.911,30919.0
2023-03-16 13:30:00,121.22,121.53,121.01,121.32,32294.0,119.9209,120.2276,119.7132,120.0198,32294.0
2023-03-16 14:00:00,121.38,121.39,120.63,120.76,19151.0,120.0792,120.0891,119.3372,119.4658,19151.0
2023-03-16 14:30:00,120.75,120.77,120.29,120.69,14492.0,119.4559,119.4757,119.0009,119.3966,14492.0
2023-03-16 15:00:00,120.72,121.1,120.54,121.0,39591.0,119.4263,119.8022,119.2482,119.7033,39591.0
2023-03-16 15:30:00,120.98,121.4,120.79,121.0,152777.0,119.6835,120.099,119.4955,119.7033,152777.0
2023-03-17 09:30:00,120.79,120.79,118.89,119.76,76385.0,119.4955,119.4955,117.6159,118.4766,76385.0
2023-03-17 10:00:00,119.99,120.56,119.85,120.2,25035.0,118.7041,119.268,118.5656,118.9118,25035.0
2023-03-17 10:30:00,120.27,120.37,119.67,119.87,25213.0,118.9811,119.08,118.3875,118.5854,25213.0
2023-03-17 11:00:00,119.85,120.55,119.83,120.26,14756.0,118.5656,119.2581,118.5458,118.9712,14756.0
2023-03-17 11:30:00,120.28,120.58,120.11,120.41,21430.0,118.991,119.2878,118.8228,119.1196,21430.0
2023-03-17 12:00:00,120.47,120.83,120.34,120.67,14047.0,119.1789,119.5351,119.0503,119.3768,14047.0
2023-03-17 12:30:00,120.67,120.88,120.47,120.56,12940.0,119.3768,119.5846,119.1789,119.268,12940.0
2023-03-17 13:00:00,120.46,120.61,120.23,120.29,13192.0,119.1691,119.3174,118.9415,119.0009,13192.0
2023-03-17 13:30:00,120.33,120.54,120.04,120.29,17820.0,119.0404,119.2482,118.7536,119.0009,17820.0
2023-03-17 14:00:00,120.38,120.47,119.1,119.17,35950.0,119.0899,119.1789,117.8236,117.8929,35950.0
2023-03-17 14:30:00,119.16,119.68,119.15,119.57,19705.0,117.883,118.3974,117.8731,118.2886,19705.0
2023-03-17 15:00:00,119.63,119.83,119.41,119.8,24991.0,118.3479,118.5458,118.1303,118.5161,24991.0
2023-03-17 15:30:00,119.79,119.9,119.14,119.25,100186.0,118.5062,118.6151,117.8632,117.972,100186.0
2023-03-20 09:30:00,119.8,122.42,119.8,122.42,40465.0,118.5161,121.108,118.5161,121.108,40465.0
2023-03-20 10:00:00,122.57,122.57,121.66,122.36,25179.0,121.2564,121.2564,120.3562,121.0487,25179.0
2023-03-20 10:30:00,122.41,123.01,122.31,122.98,24666.0,121.0982,121.6917,120.9992,121.662,24666.0
2023-03-20 11:00:00,123.3,123.42,122.87,123.11,16955.0,121.9786,122.0973,121.5532,121.7907,16955.0
2023-03-20 11:30:00,122.94,122.97,122.41,122.66,18088.0,121.6225,121.6522,121.0982,121.3455,18088.0
2023-03-20 12:00:00,122.62,122.91,122.29,122.87,14228.0,121.3059,121.5928,120.9794,121.5532,14228.0
2023-03-20 12:30:00,122.92,123.68,122.9,123.56,16751.0,121.6027,122.3545,121.5829,122.2358,16751.0
2023-03-20 13:00:00,123.58,123.68,123.25,123.25,7066.0,122.2556,122.3545,121.9292,121.9292,7066.0
2023-03-20 13:30:00,123.21,123.43,123.19,123.41,14055.0,121.8896,122.1072,121.8698,122.0874,14055.0
2023-03-20 14:00:00,123.34,123.48,123.09,123.4,11381.0,122.0182,122.1567,121.7709,122.0775,11381.0
2023-03-20 14:30:00,123.3,123.3,122.83,122.83,18833.0,121.9786,121.9786,121.5137,121.5137,18833.0
2023-03-20 15:00:00,122.86,123.89,122.76,123.89,41203.0,121.5433,122.5623,121.4444,122.5623,41203.0
2023-03-20 15:30:00,123.87,124.1,123.19,123.27,122241.0,122.5425,122.77,121.8698,121.9489,122241.0
2023-03-21 09:30:00,125.02,126.43,125.02,125.43,44517.0,123.6802,125.0751,123.6802,124.0858,44517.0
2023-03-21 10:00:00,125.2,125.7,124.87,125.52,35978.0,123.8583,124.3529,123.5318,124.1748,35978.0
2023-03-21 10:30:00,125.51,126.32,125.44,125.9,34420.0,124.1649,124.9663,124.0957,124.5508,34420.0
2023-03-21 11:00:00,126.01,126.69,125.99,126.69,35087.0,124.6596,125.3323,124.6398,125.3323,35087.0
2023-03-21 11:30:00,126.69,126.72,126.19,126.28,45217.0,125.3323,125.362,124.8376,124.9267,45217.0
2023-03-21 12:00:00,126.34,126.41,125.8,125.8,29266.0,124.986,125.0553,124.4518,124.4518,29266.0
2023-03-21 12:30:00,125.86,125.9,124.9,124.97,19154.0,124.5112,124.5508,123.5615,123.6307,19154.0
2023-03-21 13:00:00,124.93,125.5,124.93,125.03,18926.0,123.5911,124.155,123.5911,123.6901,18926.0
2023-03-21 13:30:00,125.17,125.34,124.73,124.73,15658.0,123.8286,123.9968,123.3933,123.3933,15658.0
2023-03-21 14:00:00,124.73,125.08,124.49,124.69,21646.0,123.3933,123.7395,123.1559,123.3537,21646.0
2023-03-21 14:30:00,124.74,125.5,124.74,125.47,15622.0,123.4032,124.155,123.4032,124.1254,15622.0
2023-03-21 15:00:00,125.44,126.06,125.39,125.98,26373.0,124.0957,124.709,124.0462,124.6299,26373.0
2023-03-21 15:30:00,125.91,126.59,125.8,125.89,86501.0,124.5606,125.2334,124.4518,124.5409,86501.0
2023-03-22 09:30:00,125.89,126.8,125.89,126.07,20070.0,124.5409,125.4411,124.5409,124.7189,20070.0
2023-03-22 10:00:00,126.09,126.34,125.43,125.61,12514.0,124.7387,124.986,124.0858,124.2639,12514.0
2023-03-22 10:30:00,125.81,125.87,125.4,125.43,7567.0,124.4617,124.5211,124.0561,124.0858,7567.0
2023-03-22 11:00:00,125.56,125.77,124.59,124.59,9194.0,124.2144,124.4221,123.2548,123.2548,9194.0
2023-03-22 11:30:00,124.72,124.96,124.54,124.79,11310.0,123.3834,123.6208,123.2053,123.4526,11310.0
2023-03-22 12:00:00,124.81,125.21,124.73,125.18,9901.0,123.4724,123.8681,123.3933,123.8385,9901.0
2023-03-22 12:30:00,125.12,125.24,124.77,124.77,7880.0,123.7791,123.8978,123.4329,123.4329,7880.0
2023-03-22 13:00:00,124.78,125.02,124.69,125.02,8051.0,123.4428,123.6802,123.3537,123.6802,8051.0
2023-03-22 13:30:00,125.08,125.32,125.08,125.32,6651.0,123.7395,123.977,123.7395,123.977,6651.0
2023-03-22 14:00:00,125.32,125.98,124.87,125.16,15027.0,123.977,124.6299,123.5318,123.8187,15027.0
2023-03-22 14:30:00,125.18,126.03,124.39,125.01,31569.0,123.8385,124.6794,123.0569,123.6703,31569.0
2023-03-22 15:00:00,124.83,124.94,123.62,124.31,27986.0,123.4922,123.601,122.2952,122.9778,27986.0
2023-03-22 15:30:00,124.35,124.35,122.14,122.23,80671.0,123.0174,123.0174,120.831,120.9201,80671.0
2023-03-23 09:30:00,122.0,122.9,120.8,121.52,19730.0,120.6925,121.5829,119.5054,120.2177,19730.0
2023-03-23 10:00:00,121.79,121.89,121.48,121.78,10452.0,120.4848,120.5837,120.1781,120.4749,10452.0
2023-03-23 10:30:00,121.51,122.66,121.32,122.6,9515.0,120.2078,121.3455,120.0198,121.2861,9515.0
2023-03-23 11:00:00,122.64,122.89,122.48,122.67,7616.0,121.3257,121.573,121.1674,121.3554,7616.0
2023-03-23 11:30:00,122.65,122.82,122.25,122.35,6859.0,121.3356,121.5038,120.9399,121.0388,6859.0
2023-03-23 12:00:00,122.28,122.41,121.87,122.09,5271.0,120.9695,121.0982,120.5639,120.7816,5271.0
2023-03-23 12:30:00,122.08,122.27,121.58,121.58,5801.0,120.7717,120.9597,120.277,120.277,5801.0
2023-03-23 13:00:00,121.62,121.89,121.26,121.43,9228.0,120.3166,120.5837,119.9605,120.1287,9228.0
2023-03-23 13:30:00,121.37,121.77,121.36,121.38,12971.0,120.0693,120.465,120.0594,120.0792,12971.0
2023-03-23 14:00:00,121.43,121.68,120.98,120.98,9339.0,120.1287,120.376,119.6835,119.6835,9339.0
2023-03-23 14:30:00,121.0,121.21,120.4,120.76,13046.0,119.7033,119.911,119.1097,119.4658,13046.0
2023-03-23 15:00:00,120.84,121.69,120.23,120.78,20156.0,119.545,120.3859,118.9415,119.4856,20156.0
2023-03-23 15:30:00,120.61,122.2,120.47,121.71,92049.0,119.3174,120.8904,119.1789,120.4057,92049.0
2023-03-24 09:30:00,121.41,121.54,120.68,121.3,7276.0,120.1089,120.2375,119.3867,120.0,7276.0
2023-03-24 10:00:00,121.5,121.93,121.22,121.86,6807.0,120.1979,120.6233,119.9209,120.554,6807.0
2023-03-24 10:30:00,121.86,121.91,121.15,121.35,7248.0,120.554,120.6035,119.8517,120.0495,7248.0
2023-03-24 11:00:00,121.44,121.52,120.85,121.25,6607.0,120.1385,120.2177,119.5549,119.9506,6607.0
2023-03-24 11:30:00,121.2,122.13,121.2,122.01,5849.0,119.9011,120.8212,119.9011,120.7024,5849.0
2023-03-24 12:00:00,122.04,122.25,121.81,121.85,5509.0,120.7321,120.9399,120.5046,120.5442,5509.0
2023-03-24 12:30:00,121.95,122.46,121.81,122.38,8080.0,120.6431,121.1476,120.5046,121.0685,8080.0
2023-03-24 13:00:00,122.4,122.55,122.14,122.4,6537.0,121.0883,121.2367,120.831,121.0883,6537.0
2023-03-24 13:30:00,122.35,122.74,122.21,122.64,8280.0,121.0388,121.4246,120.9003,121.3257,8280.0
2023-03-24 14:00:00,122.64,122.94,122.46,122.82,8501.0,121.3257,121.6225,121.1476,121.5038,8501.0
2023-03-24 14:30:00,122.77,123.05,122.52,122.53,12132.0,121.4543,121.7313,121.207,121.2169,12132.0
2023-03-24 15:00:00,122.45,122.72,122.3,122.65,14051.0,121.1377,121.4048,120.9893,121.3356,14051.0
2023-03-24 15:30:00,122.73,122.91,122.19,122.63,41517.0,121.4147,121.5928,120.8805,121.3158,41517.0
2023-03-27 09:30:00,124.61,125.12,123.6,124.09,8881.0,123.2746,123.7791,122.2754,122.7601,8881.0
2023-03-27 10:00:00,123.97,123.97,123.19,123.27,4856.0,122.6414,122.6414,121.8698,121.9489,4856.0
2023-03-27 10:30:00,123.32,123.41,123.09,123.15,8356.0,121.9984,122.0874,121.7709,121.8302,8356.0
2023-03-27 11:00:00,123.23,123.29,123.07,123.29,6605.0,121.9094,121.9687,121.7511,121.9687,6605.0
2023-03-27 11:30:00,123.25,123.51,123.23,123.35,7342.0,121.9292,122.1864,121.9094,122.0281,7342.0
2023-03-27 12:00:00,123.52,123.71,123.25,123.64,3355.0,122.1963,122.3842,121.9292,122.315,3355.0
2023-03-27 12:30:00,123.57,123.69,123.5,123.63,3111.0,122.2457,122.3644,122.1765,122.3051,3111.0
2023-03-27 13:00:00,123.73,123.99,123.7,123.88,2951.0,122.404,122.6612,122.3743,122.5524,2951.0
2023-03-27 13:30:00,124.0,124.25,123.8,123.8,7565.0,122.6711,122.9184,122.4733,122.4733,7565.0
2023-03-27 14:00:00,123.8,123.91,123.63,123.81,3330.0,122.4733,122.5821,122.3051,122.4832,3330.0
2023-03-27 14:30:00,123.86,124.19,123.86,124.19,8461.0,122.5326,122.8591,122.5326,122.8591,8461.0
2023-03-27 15:00:00,124.13,124.17,123.63,123.95,8709.0,122.7997,122.8393,122.3051,122.6217,8709.0
2023-03-27 15:30:00,123.95,124.0,123.19,123.64,56763.0,122.6217,122.6711,121.8698,122.315,56763.0
2023-03-28 09:30:00,123.27,124.49,122.37,123.92,6280.0,121.9489,123.1559,121.0586,122.592,6280.0
2023-03-28 10:00:00,124.01,124.38,123.52,123.83,11335.0,122.681,123.047,122.1963,122.5029,11335.0
2023-03-28 10:30:00,123.87,123.88,123.01,123.6,14283.0,122.5425,122.5524,121.6917,122.2754,14283.0
2023-03-28 11:00:00,123.89,124.14,123.54,124.06,3661.0,122.5623,122.8096,122.216,122.7305,3661.0
2023-03-28 11:30:00,123.97,124.17,123.82,124.14,4559.0,122.6414,122.8393,122.493,122.8096,4559.0
2023-03-28 12:00:00,124.16,124.17,123.96,124.12,2483.0,122.8294,122.8393,122.6315,122.7898,2483.0
2023-03-28 12:30:00,124.01,124.14,123.9,123.98,2915.0,122.681,122.8096,122.5722,122.6513,2915.0
2023-03-28 13:00:00,124.0,124.04,123.28,123.62,4735.0,122.6711,122.7107,121.9588,122.2952,4735.0
2023-03-28 13:30:00,123.63,123.63,123.18,123.18,4577.0,122.3051,122.3051,121.8599,121.8599,4577.0
2023-03-28 14:00:00,123.31,123.37,123.11,123.33,4043.0,121.9885,122.0479,121.7907,122.0083,4043.0
2023-03-28 14:30:00,123.34,123.47,123.17,123.22,9491.0,122.0182,122.1468,121.85,121.8995,9491.0
2023-03-28 15:00:00,123.27,123.31,123.04,123.08,6170.0,121.9489,121.9885,121.7214,121.761,6170.0
2023-03-28 15:30:00,123.05,123.75,123.03,123.69,29618.0,121.7313,122.4238,121.7115,122.3644,29618.0
2023-03-29 09:30:00,124.61,124.84,123.8,123.8,6628.0,123.2746,123.5021,122.4733,122.4733,6628.0
2023-03-29 10:00:00,123.91,124.66,123.74,123.75,13990.0,122.5821,123.324,122.4139,122.4238,13990.0
2023-03-29 10:30:00,123.85,123.95,123.42,123.44,6499.0,122.5227,122.6217,122.0973,122.1171,6499.0
2023-03-29 11:00:00,123.44,123.54,123.01,123.22,8421.0,122.1171,122.216,121.6917,121.8995,8421.0
2023-03-29 11:30:00,123.27,123.75,123.1,123.75,8419.0,121.9489,122.4238,121.7808,122.4238,8419.0
2023-03-29 12:00:00,123.76,123.94,123.56,123.82,8062.0,122.4337,122.6118,122.2358,122.493,8062.0
2023-03-29 12:30:00,123.86,124.04,123.57,123.57,4094.0,122.5326,122.7107,122.2457,122.2457,4094.0
2023-03-29 13:00:00,123.63,123.92,123.53,123.59,4932.0,122.3051,122.592,122.2062,122.2655,4932.0
2023-03-29 13:30:00,123.59,123.7,123.38,123.7,5662.0,122.2655,122.3743,122.0578,122.3743,5662.0
2023-03-29 14:00:00,123.71,123.87,123.57,123.7,7780.0,122.3842,122.5425,122.2457,122.3743,7780.0
2023-03-29 14:30:00,123.76,124.02,123.71,123.94,6593.0,122.4337,122.6909,122.3842,122.6118,6593.0
2023-03-29 15:00:00,123.89,124.24,123.76,124.09,14103.0,122.5623,122.9085,122.4337,122.7601,14103.0
2023-03-29 15:30:00,124.04,124.42,123.83,124.13,139227.0,122.7107,123.0866,122.5029,122.7997,139227.0
2023-03-30 09:30:00,125.49,125.85,125.1,125.85,8464.0,124.1451,124.5013,123.7593,124.5013,8464.0
2023-03-30 10:00:00,125.87,125.88,125.08,125.25,7438.0,124.5211,124.531,123.7395,123.9077,7438.0
2023-03-30 10:30:00,125.32,125.47,124.9,124.92,5611.0,123.977,124.1254,123.5615,123.5813,5611.0
2023-03-30 11:00:00,125.06,125.14,124.81,124.81,2618.0,123.7198,123.7989,123.4724,123.4724,2618.0
2023-03-30 11:30:00,124.72,124.84,124.5,124.7,4758.0,123.3834,123.5021,123.1658,123.3636,4758.0
2023-03-30 12:00:00,124.46,124.52,124.22,124.22,12451.0,123.1262,123.1855,122.8888,122.8888,12451.0
2023-03-30 12:30:00,124.26,124.31,124.02,124.23,12475.0,122.9283,122.9778,122.6909,122.8986,12475.0
2023-03-30 13:00:00,124.24,124.52,124.1,124.51,3522.0,122.9085,123.1855,122.77,123.1756,3522.0
2023-03-30 13:30:00,124.44,124.82,124.25,124.82,11733.0,123.1064,123.4823,122.9184,123.4823,11733.0
2023-03-30 14:00:00,124.84,125.04,124.84,125.04,4481.0,123.5021,123.7,123.5021,123.7,4481.0
2023-03-30 14:30:00,125.06,125.17,124.88,125.17,5053.0,123.7198,123.8286,123.5417,123.8286,5053.0
2023-03-30 15:00:00,125.16,125.31,125.03,125.17,7087.0,123.8187,123.9671,123.6901,123.8286,7087.0
2023-03-30 15:30:00,125.12,125.2,124.95,125.02,40960.0,123.7791,123.8583,123.6109,123.6802,40960.0
2023-03-31 09:30:00,125.79,126.07,125.25,125.26,12336.0,124.4419,124.7189,123.9077,123.9176,12336.0
2023-03-31 10:00:00,125.26,125.78,125.25,125.68,7641.0,123.9176,124.432,123.9077,124.3331,7641.0
2023-03-31 10:30:00,125.73,125.75,125.36,125.49,9753.0,124.3826,124.4024,124.0165,124.1451,9753.0
2023-03-31 11:00:00,125.43,126.02,125.41,126.02,22334.0,124.0858,124.6695,124.066,124.6695,22334.0
2023-03-31 11:30:00,125.96,126.36,125.5,125.92,23065.0,124.6101,125.0058,124.155,124.5705,23065.0
2023-03-31 12:00:00,125.94,126.45,125.92,126.28,9196.0,124.5903,125.0949,124.5705,124.9267,9196.0
2023-03-31 12:30:00,126.22,126.38,126.09,126.34,5771.0,124.8673,125.0256,124.7387,124.986,5771.0
2023-03-31 13:00:00,126.26,126.3,125.95,126.2,5451.0,124.9069,124.9465,124.6002,124.8475,5451.0
2023-03-31 13:30:00,126.22,126.44,126.18,126.44,4370.0,124.8673,125.085,124.8278,125.085,4370.0
2023-03-31 14:00:00,126.43,126.72,126.25,126.32,5226.0,125.0751,125.362,124.897,124.9663,5226.0
2023-03-31 14:30:00,126.3,126.81,126.3,126.73,17312.0,124.9465,125.451,124.9465,125.3719,17312.0
2023-03-31 15:00:00,126.75,126.98,126.56,126.78,10288.0,125.3916,125.6192,125.2037,125.4213,10288.0
2023-03-31 15:30:00,126.8,127.29,126.48,127.08,89125.0,125.4411,125.9259,125.1245,125.7181,89125.0
2023-04-03 09:30:00,127.27,128.26,127.15,127.96,11318.0,125.9061,126.8855,125.7874,126.5887,11318.0
2023-04-03 10:00:00,128.02,128.03,127.39,128.0,20203.0,126.648,126.6579,126.0248,126.6282,20203.0
2023-04-03 10:30:00,128.03,128.15,126.95,127.32,39645.0,126.6579,126.7766,125.5895,125.9555,39645.0
2023-04-03 11:00:00,127.37,127.51,126.79,127.13,38461.0,126.005,126.1435,125.4312,125.7676,38461.0
2023-04-03 11:30:00,127.17,127.88,127.17,127.83,8406.0,125.8071,126.5095,125.8071,126.4601,8406.0
2023-04-03 12:00:00,127.85,128.32,127.84,128.24,10229.0,126.4799,126.9448,126.47,126.8657,10229.0
2023-04-03 12:30:00,128.2,128.4,128.07,128.15,10296.0,126.8261,127.024,126.6975,126.7766,10296.0
2023-04-03 13:00:00,128.12,128.62,128.12,128.36,15041.0,126.747,127.2416,126.747,126.9844,15041.0
2023-04-03 13:30:00,128.36,128.38,127.83,127.86,11478.0,126.9844,127.0042,126.4601,126.4897,11478.0
2023-04-03 14:00:00,127.72,127.96,127.64,127.8,11398.0,126.3512,126.5887,126.2721,126.4304,11398.0
2023-04-03 14:30:00,127.82,127.98,127.67,127.76,25443.0,126.4502,126.6085,126.3018,126.3908,25443.0
2023-04-03 15:00:00,127.84,128.1,127.73,127.93,16693.0,126.47,126.7272,126.3611,126.559,16693.0
2023-04-03 15:30:00,127.96,128.19,127.57,127.74,95322.0,126.5887,126.8162,126.2029,126.371,95322.0
2023-04-04 09:30:00,128.51,128.51,127.72,128.19,6353.0,127.1328,127.1328,126.3512,126.8162,6353.0
2023-04-04 10:00:00,128.31,128.62,128.0,128.0,10252.0,126.9349,127.2416,126.6282,126.6282,10252.0
2023-04-04 10:30:00,128.08,128.34,127.71,127.77,13814.0,126.7074,126.9646,126.3414,126.4007,13814.0
2023-04-04 11:00:00,127.71,127.97,127.56,127.95,9672.0,126.3414,126.5986,126.193,126.5788,9672.0
2023-04-04 11:30:00,128.0,128.07,127.52,127.53,10354.0,126.6282,126.6975,126.1534,126.1633,10354.0
2023-04-04 12:00:00,127.52,127.64,127.36,127.52,13166.0,126.1534,126.2721,125.9951,126.1534,13166.0
2023-04-04 12:30:00,127.51,127.65,127.3,127.65,13867.0,126.1435,126.282,125.9357,126.282,13867.0
2023-04-04 13:00:00,127.58,127.87,127.57,127.86,6801.0,126.2127,126.4996,126.2029,126.4897,6801.0
2023-04-04 13:30:00,127.86,127.97,127.62,127.68,11078.0,126.4897,126.5986,126.2523,126.3117,11078.0
2023-04-04 14:00:00,127.62,127.97,127.52,127.55,9965.0,126.2523,126.5986,126.1534,126.1831,9965.0
2023-04-04 14:30:00,127.59,127.8,127.53,127.76,8253.0,126.2226,126.4304,126.1633,126.3908,8253.0
2023-04-04 15:00:00,127.72,127.95,127.68,127.78,12411.0,126.3512,126.5788,126.3117,126.4106,12411.0
2023-04-04 15:30:00,127.76,128.44,127.74,128.36,83864.0,126.3908,127.0635,126.371,126.9844,83864.0
2023-04-05 09:30:00,128.22,128.91,127.87,128.69,7530.0,126.8459,127.5285,126.4996,127.3109,7530.0
2023-04-05 10:00:00,128.79,128.8,128.0,128.14,25036.0,127.4098,127.4197,126.6282,126.7667,25036.0
2023-04-05 10:30:00,128.14,128.36,127.56,127.61,8177.0,126.7667,126.9844,126.193,126.2424,8177.0
2023-04-05 11:00:00,127.53,127.76,127.42,127.44,12211.0,126.1633,126.3908,126.0545,126.0742,12211.0
2023-04-05 11:30:00,127.42,127.74,127.38,127.54,8300.0,126.0545,126.371,126.0149,126.1732,8300.0
2023-04-05 12:00:00,127.5,127.7,127.34,127.61,7906.0,126.1336,126.3315,125.9753,126.2424,7906.0
2023-04-05 12:30:00,127.59,127.79,127.58,127.58,3614.0,126.2226,126.4205,126.2127,126.2127,3614.0
2023-04-05 13:00:00,127.61,127.89,127.59,127.88,6874.0,126.2424,126.5194,126.2226,126.5095,6874.0
2023-04-05 13:30:00,127.84,128.19,127.81,128.15,12657.0,126.47,126.8162,126.4403,126.7766,12657.0
2023-04-05 14:00:00,128.12,128.27,128.06,128.19,8213.0,126.747,126.8954,126.6876,126.8162,8213.0
2023-04-05 14:30:00,128.13,128.3,128.04,128.22,14330.0,126.7569,126.925,126.6678,126.8459,14330.0
2023-04-05 15:00:00,128.16,128.58,128.15,128.57,18458.0,126.7865,127.202,126.7766,127.1921,18458.0
2023-04-05 15:30:00,128.61,128.76,128.23,128.69,96671.0,127.2317,127.3801,126.8558,127.3109,96671.0
2023-04-06 09:30:00,128.99,129.3,128.46,128.47,4998.0,127.6076,127.9143,127.0833,127.0932,4998.0
2023-04-06 10:00:00,128.39,128.39,127.62,127.67,6425.0,127.0141,127.0141,126.2523,126.3018,6425.0
2023-04-06 10:30:00,127.57,127.88,127.48,127.82,6619.0,126.2029,126.5095,126.1138,126.4502,6619.0
2023-04-06 11:00:00,127.81,128.06,127.65,127.83,7702.0,126.4403,126.6876,126.282,126.4601,7702.0
2023-04-06 11:30:00,127.81,128.15,127.78,127.95,2995.0,126.4403,126.7766,126.4106,126.5788,2995.0
2023-04-06 12:00:00,127.94,127.99,127.76,127.76,4421.0,126.5689,126.6184,126.3908,126.3908,4421.0
2023-04-06 12:30:00,127.81,128.4,127.78,128.4,4606.0,126.4403,127.024,126.4106,127.024,4606.0
2023-04-06 13:00:00,128.41,128.47,128.33,128.33,5548.0,127.0339,127.0932,126.9547,126.9547,5548.0
2023-04-06 13:30:00,128.37,128.43,128.04,128.06,6085.0,126.9943,127.0536,126.6678,126.6876,6085.0
2023-04-06 14:00:00,128.0,128.37,128.0,128.32,6816.0,126.6282,126.9943,126.6282,126.9448,6816.0
2023-04-06 14:30:00,128.34,128.46,128.19,128.2,25699.0,126.9646,127.0833,126.8162,126.8261,25699.0
2023-04-06 15:00:00,128.22,128.34,127.93,128.06,15502.0,126.8459,126.9646,126.559,126.6876,15502.0
2023-04-06 15:30:00,128.13,128.36,127.95,128.09,86902.0,126.7569,126.9844,126.5788,126.7173,86902.0
2023-04-10 09:30:00,127.77,128.66,127.77,128.31,10938.0,126.4007,127.2812,126.4007,126.9349,10938.0
2023-04-10 10:00:00,128.3,128.76,128.17,128.34,8911.0,126.925,127.3801,126.7964,126.9646,8911.0
2023-04-10 10:30:00,128.47,128.68,128.44,128.68,1879.0,127.0932,127.301,127.0635,127.301,1879.0
2023-04-10 11:00:00,128.66,128.77,128.46,128.52,2266.0,127.2812,127.39,127.0833,127.1427,2266.0
2023-04-10 11:30:00,128.6,128.74,128.46,128.46,3303.0,127.2218,127.3603,127.0833,127.0833,3303.0
2023-04-10 12:00:00,128.54,128.59,128.35,128.4,2036.0,127.1625,127.2119,126.9745,127.024,2036.0
2023-04-10 12:30:00,128.5,128.96,128.5,128.96,2885.0,127.1229,127.578,127.1229,127.578,2885.0
2023-04-10 13:00:00,128.96,128.96,128.73,128.78,3064.0,127.578,127.578,127.3504,127.3999,3064.0
2023-04-10 13:30:00,128.8,128.85,128.62,128.74,4591.0,127.4197,127.4691,127.2416,127.3603,4591.0
2023-04-10 14:00:00,128.73,128.86,128.6,128.63,6487.0,127.3504,127.479,127.2218,127.2515,6487.0
2023-04-10 14:30:00,128.65,128.65,128.44,128.65,6156.0,127.2713,127.2713,127.0635,127.2713,6156.0
2023-04-10 15:00:00,128.63,128.68,128.47,128.57,11823.0,127.2515,127.301,127.0932,127.1921,11823.0
2023-04-10 15:30:00,128.53,129.38,128.52,129.37,49384.0,127.1526,127.9935,127.1427,127.9836,49384.0
2023-04-11 09:30:00,129.54,130.46,129.16,129.79,28154.0,128.1517,129.0619,127.7758,128.3991,28154.0
2023-04-11 10:00:00,129.86,131.2,129.85,131.11,23788.0,128.4683,129.794,128.4584,129.7049,23788.0
2023-04-11 10:30:00,131.12,131.27,130.72,131.06,8121.0,129.7148,129.8632,129.3191,129.6555,8121.0
2023-04-11 11:00:00,131.19,131.72,131.14,131.65,12989.0,129.7841,130.3084,129.7346,130.2391,12989.0
2023-04-11 11:30:00,131.65,132.47,131.49,132.22,13926.0,130.2391,131.0503,130.0808,130.803,13926.0
2023-04-11 12:00:00,132.22,132.5,132.19,132.31,10338.0,130.803,131.08,130.7733,130.8921,10338.0
2023-04-11 12:30:00,132.3,133.08,132.3,132.95,25532.0,130.8822,131.6538,130.8822,131.5252,25532.0
2023-04-11 13:00:00,133.03,133.25,132.77,132.77,16145.0,131.6043,131.822,131.3471,131.3471,16145.0
2023-04-11 13:30:00,132.72,132.8,131.78,132.26,12241.0,131.2977,131.3768,130.3677,130.8426,12241.0
2023-04-11 14:00:00,132.21,132.66,132.21,132.52,14509.0,130.7931,131.2383,130.7931,131.0998,14509.0
2023-04-11 14:30:00,132.57,132.92,132.54,132.91,18591.0,131.1493,131.4955,131.1196,131.4856,18591.0
2023-04-11 15:00:00,132.87,132.9,132.67,132.83,21872.0,131.4461,131.4757,131.2482,131.4065,21872.0
2023-04-11 15:30:00,132.86,133.04,132.48,132.52,86180.0,131.4362,131.6142,131.0602,131.0998,86180.0
2023-04-12 09:30:00,133.36,133.48,132.6,132.94,10224.0,131.9308,132.0495,131.1789,131.5153,10224.0
2023-04-12 10:00:00,132.95,133.56,132.81,133.29,38926.0,131.5252,132.1287,131.3867,131.8616,38926.0
2023-04-12 10:30:00,133.28,133.31,132.78,132.9,7901.0,131.8517,131.8813,131.357,131.4757,7901.0
2023-04-12 11:00:00,133.13,133.47,132.9,133.47,6192.0,131.7033,132.0396,131.4757,132.0396,6192.0
2023-04-12 11:30:00,133.45,133.47,132.83,132.89,9856.0,132.0198,132.0396,131.4065,131.4658,9856.0
2023-04-12 12:00:00,132.98,133.75,132.84,133.75,31310.0,131.5549,132.3166,131.4164,132.3166,31310.0
2023-04-12 12:30:00,133.79,133.99,133.54,133.93,16723.0,132.3562,132.5541,132.1089,132.4947,16723.0
2023-04-12 13:00:00,133.83,134.22,133.78,134.21,6135.0,132.3958,132.7816,132.3463,132.7717,6135.0
2023-04-12 13:30:00,134.2,134.21,133.93,134.08,7759.0,132.7618,132.7717,132.4947,132.6431,7759.0
2023-04-12 14:00:00,134.08,134.35,133.93,133.99,20686.0,132.6431,132.9102,132.4947,132.5541,20686.0
2023-04-12 14:30:00,133.96,133.98,133.49,133.94,22050.0,132.5244,132.5442,132.0594,132.5046,22050.0
2023-04-12 15:00:00,133.91,134.01,133.68,133.76,33412.0,132.4749,132.5738,132.2474,132.3265,33412.0
2023-04-12 15:30:00,133.76,134.33,133.76,134.08,90254.0,132.3265,132.8904,132.3265,132.6431,90254.0
2023-04-13 09:30:00,134.86,134.86,133.41,134.42,8635.0,133.4147,133.4147,131.9803,132.9794,8635.0
2023-04-13 10:00:00,134.64,135.32,134.41,135.16,15786.0,133.1971,133.8698,132.9696,133.7115,15786.0
2023-04-13 10:30:00,135.33,136.12,135.1,136.0,34498.0,133.8797,134.6612,133.6522,134.5425,34498.0
2023-04-13 11:00:00,136.02,136.31,135.75,136.08,72363.0,134.5623,134.8492,134.2952,134.6217,72363.0
2023-04-13 11:30:00,136.04,136.26,135.97,136.09,15360.0,134.5821,134.7997,134.5128,134.6315,15360.0
2023-04-13 12:00:00,136.13,136.15,135.96,136.05,9630.0,134.6711,134.6909,134.5029,134.592,9630.0
2023-04-13 12:30:00,136.05,136.19,136.0,136.1,13122.0,134.592,134.7305,134.5425,134.6414,13122.0
2023-04-13 13:00:00,136.09,136.75,136.06,136.55,29714.0,134.6315,135.2845,134.6019,135.0866,29714.0
2023-04-13 13:30:00,136.47,136.67,136.42,136.51,10982.0,135.0075,135.2053,134.958,135.047,10982.0
2023-04-13 14:00:00,136.52,136.72,136.24,136.43,37908.0,135.0569,135.2548,134.7799,134.9679,37908.0
2023-04-13 14:30:00,136.46,136.61,136.26,136.52,10645.0,134.9976,135.146,134.7997,135.0569,10645.0
2023-04-13 15:00:00,136.51,136.52,136.03,136.2,13817.0,135.047,135.0569,134.5722,134.7404,13817.0
2023-04-13 15:30:00,136.19,136.58,136.16,136.18,112389.0,134.7305,135.1163,134.7008,134.7206,112389.0
2023-04-14 09:30:00,136.79,138.38,136.79,138.29,14513.0,135.324,136.897,135.324,136.808,14513.0
2023-04-14 10:00:00,138.26,138.35,137.38,137.51,15550.0,136.7783,136.8673,135.9077,136.0363,15550.0
2023-04-14 10:30:00,137.69,137.97,137.44,137.56,12297.0,136.2144,136.4914,135.9671,136.0858,12297.0
2023-04-14 11:00:00,137.64,137.64,136.64,136.79,10041.0,136.1649,136.1649,135.1757,135.324,10041.0
2023-04-14 11:30:00,136.79,136.95,136.56,136.95,16910.0,135.324,135.4823,135.0965,135.4823,16910.0
2023-04-14 12:00:00,136.91,136.92,136.51,136.75,8648.0,135.4428,135.4527,135.047,135.2845,8648.0
2023-04-14 12:30:00,136.67,136.85,136.62,136.78,5415.0,135.2053,135.3834,135.1559,135.3142,5415.0
2023-04-14 13:00:00,136.76,136.93,136.66,136.66,7474.0,135.2944,135.4625,135.1954,135.1954,7474.0
2023-04-14 13:30:00,136.7,136.7,136.36,136.46,5987.0,135.235,135.235,134.8987,134.9976,5987.0
2023-04-14 14:00:00,136.47,136.8,136.47,136.74,6219.0,135.0075,135.3339,135.0075,135.2746,6219.0
2023-04-14 14:30:00,136.8,136.82,136.02,136.24,16320.0,135.3339,135.3537,134.5623,134.7799,16320.0
2023-04-14 15:00:00,136.28,136.29,135.53,136.08,30163.0,134.8195,134.8294,134.0775,134.6217,30163.0
2023-04-14 15:30:00,136.11,136.44,135.95,135.96,92553.0,134.6513,134.9778,134.493,134.5029,92553.0
2023-04-17 09:30:00,135.63,136.84,135.63,136.72,7827.0,134.1765,135.3735,134.1765,135.2548,7827.0
2023-04-17 10:00:00,136.75,137.2,136.64,136.92,14956.0,135.2845,135.7297,135.1757,135.4527,14956.0
2023-04-17 10:30:00,136.99,137.1,136.48,136.61,15611.0,135.5219,135.6307,135.0174,135.146,15611.0
2023-04-17 11:00:00,136.69,136.92,136.31,136.55,11130.0,135.2251,135.4527,134.8492,135.0866,11130.0
2023-04-17 11:30:00,136.62,136.62,135.68,135.76,13851.0,135.1559,135.1559,134.2259,134.3051,13851.0
2023-04-17 12:00:00,135.79,135.94,135.55,135.66,13584.0,134.3348,134.4832,134.0973,134.2062,13584.0
2023-04-17 12:30:00,135.66,135.67,135.43,135.64,7277.0,134.2062,134.216,133.9786,134.1864,7277.0
2023-04-17 13:00:00,135.64,136.0,135.48,135.87,22330.0,134.1864,134.5425,134.0281,134.4139,22330.0
2023-04-17 13:30:00,135.92,136.34,135.73,136.1,15819.0,134.4634,134.8789,134.2754,134.6414,15819.0
2023-04-17 14:00:00,136.05,136.52,135.92,135.93,19217.0,134.592,135.0569,134.4634,134.4733,19217.0
2023-04-17 14:30:00,135.87,136.27,135.86,136.09,20726.0,134.4139,134.8096,134.404,134.6315,20726.0
2023-04-17 15:00:00,136.09,136.2,135.9,136.1,15494.0,134.6315,134.7404,134.4436,134.6414,15494.0
2023-04-17 15:30:00,136.1,136.27,135.74,136.25,66086.0,134.6414,134.8096,134.2853,134.7898,66086.0
2023-04-18 09:30:00,137.1,137.89,136.8,137.84,29886.0,135.6307,136.4123,135.3339,136.3628,29886.0
2023-04-18 10:00:00,137.87,138.37,137.66,138.13,23280.0,136.3925,136.8871,136.1847,136.6497,23280.0
2023-04-18 10:30:00,138.11,138.2,137.75,137.99,11150.0,136.6299,136.7189,136.2738,136.5112,11150.0
2023-04-18 11:00:00,137.99,138.02,137.38,137.72,8879.0,136.5112,136.5409,135.9077,136.2441,8879.0
2023-04-18 11:30:00,137.86,138.0,137.52,137.97,8657.0,136.3826,136.5211,136.0462,136.4914,8657.0
2023-04-18 12:00:00,138.0,138.01,137.37,137.44,10070.0,136.5211,136.531,135.8978,135.9671,10070.0
2023-04-18 12:30:00,137.46,137.85,137.37,137.84,9379.0,135.9869,136.3727,135.8978,136.3628,9379.0
2023-04-18 13:00:00,137.79,138.0,137.61,137.64,6543.0,136.3133,136.5211,136.1353,136.1649,6543.0
2023-04-18 13:30:00,137.69,137.78,137.48,137.59,11153.0,136.2144,136.3034,136.0067,136.1155,11153.0
2023-04-18 14:00:00,137.59,137.67,137.12,137.12,7062.0,136.1155,136.1946,135.6505,135.6505,7062.0
2023-04-18 14:30:00,137.11,137.11,136.67,136.86,24457.0,135.6406,135.6406,135.2053,135.3933,24457.0
2023-04-18 15:00:00,136.86,137.27,136.83,136.93,38583.0,135.3933,135.7989,135.3636,135.4625,38583.0
2023-04-18 15:30:00,136.97,137.0,136.66,136.8,57080.0,135.5021,135.5318,135.1954,135.3339,57080.0
2023-04-19 09:30:00,136.17,136.79,135.88,136.72,38377.0,134.7107,135.324,134.4238,135.2548,38377.0
2023-04-19 10:00:00,136.79,137.91,136.37,137.4,36348.0,135.324,136.432,134.9085,135.9275,36348.0
2023-04-19 10:30:00,137.41,137.68,137.09,137.46,16313.0,135.9374,136.2045,135.6208,135.9869,16313.0
2023-04-19 11:00:00,137.37,137.39,136.97,136.97,11580.0,135.8978,135.9176,135.5021,135.5021,11580.0
2023-04-19 11:30:00,137.02,137.34,136.95,137.28,9955.0,135.5516,135.8682,135.4823,135.8088,9955.0
2023-04-19 12:00:00,137.31,137.34,136.81,136.84,7835.0,135.8385,135.8682,135.3438,135.3735,7835.0
2023-04-19 12:30:00,136.89,137.06,136.84,137.03,7197.0,135.423,135.5912,135.3735,135.5615,7197.0
2023-04-19 13:00:00,137.03,137.22,136.94,137.08,8150.0,135.5615,135.7494,135.4724,135.6109,8150.0
2023-04-19 13:30:00,137.11,137.58,137.04,137.58,8096.0,135.6406,136.1056,135.5714,136.1056,8096.0
2023-04-19 14:00:00,137.71,137.8,137.51,137.52,11644.0,136.2342,136.3232,136.0363,136.0462,11644.0
2023-04-19 14:30:00,137.51,137.74,137.46,137.66,9977.0,136.0363,136.2639,135.9869,136.1847,9977.0
2023-04-19 15:00:00,137.67,137.77,137.58,137.7,18740.0,136.1946,136.2935,136.1056,136.2243,18740.0
2023-04-19 15:30:00,137.67,137.67,136.92,137.18,98335.0,136.1946,136.1946,135.4527,135.7099,98335.0
2023-04-20 09:30:00,136.67,136.67,135.06,135.34,11917.0,135.2053,135.2053,133.6126,133.8896,11917.0
2023-04-20 10:00:00,135.33,135.88,135.25,135.78,9063.0,133.8797,134.4238,133.8005,134.3249,9063.0
2023-04-20 10:30:00,135.8,136.62,135.76,136.51,12422.0,134.3447,135.1559,134.3051,135.047,12422.0
2023-04-20 11:00:00,136.63,136.65,136.2,136.32,15472.0,135.1658,135.1855,134.7404,134.8591,15472.0
2023-04-20 11:30:00,136.34,136.34,135.87,135.9,7890.0,134.8789,134.8789,134.4139,134.4436,7890.0
2023-04-20 12:00:00,135.89,136.22,135.78,136.15,6754.0,134.4337,134.7602,134.3249,134.6909,6754.0
2023-04-20 12:30:00,136.19,136.62,136.17,136.48,9256.0,134.7305,135.1559,134.7107,135.0174,9256.0
2023-04-20 13:00:00,136.52,136.89,136.52,136.62,8335.0,135.0569,135.423,135.0569,135.1559,8335.0
2023-04-20 13:30:00,136.64,136.64,135.76,135.85,9333.0,135.1757,135.1757,134.3051,134.3941,9333.0
2023-04-20 14:00:00,135.84,135.85,135.45,135.6,9249.0,134.3842,134.3941,133.9984,134.1468,9249.0
2023-04-20 14:30:00,135.44,135.46,134.66,134.72,11568.0,133.9885,134.0083,133.2169,133.2762,11568.0
2023-04-20 15:00:00,134.81,135.83,134.76,135.73,13202.0,133.3653,134.3743,133.3158,134.2754,13202.0
2023-04-20 15:30:00,135.77,136.22,135.77,136.08,77261.0,134.315,134.7602,134.315,134.6217,77261.0
2023-04-21 09:30:00,138.08,141.61,138.07,140.72,107628.0,136.6002,140.0924,136.5903,139.2119,107628.0
2023-04-21 10:00:00,140.57,142.0,140.07,141.49,83194.0,139.0635,140.4782,138.5689,139.9737,83194.0
2023-04-21 10:30:00,141.49,141.62,140.15,140.8,47866.0,139.9737,140.1023,138.648,139.2911,47866.0
2023-04-21 11:00:00,140.75,140.97,140.52,140.84,19688.0,139.2416,139.4592,139.0141,139.3306,19688.0
2023-04-21 11:30:00,140.96,141.84,140.95,141.84,29961.0,139.4494,140.3199,139.4395,140.3199,29961.0
2023-04-21 12:00:00,141.84,142.07,141.48,141.49,19850.0,140.3199,140.5475,139.9638,139.9737,19850.0
2023-04-21 12:30:00,141.53,141.88,141.44,141.83,10410.0,140.0132,140.3595,139.9242,140.31,10410.0
2023-04-21 13:00:00,141.88,142.08,141.62,141.75,10426.0,140.3595,140.5574,140.1023,140.2309,10426.0
2023-04-21 13:30:00,141.75,141.99,141.53,141.86,16734.0,140.2309,140.4683,140.0132,140.3397,16734.0
2023-04-21 14:00:00,141.9,141.95,141.42,141.47,16746.0,140.3793,140.4287,139.9044,139.9539,16746.0
2023-04-21 14:30:00,141.48,141.53,140.58,140.59,24773.0,139.9638,140.0132,139.0734,139.0833,24773.0
2023-04-21 15:00:00,140.54,140.54,139.95,140.08,62426.0,139.0339,139.0339,138.4502,138.5788,62426.0
2023-04-21 15:30:00,140.09,140.25,139.81,139.97,111471.0,138.5887,138.747,138.3117,138.47,111471.0
2023-04-24 09:30:00,140.0,141.34,138.71,141.27,29841.0,138.4996,139.8253,137.2235,139.756,29841.0
2023-04-24 10:00:00,141.27,142.09,141.26,142.09,28016.0,139.756,140.5672,139.7461,140.5672,28016.0
2023-04-24 10:30:00,142.15,142.87,142.12,142.56,23890.0,140.6266,141.3389,140.5969,141.0322,23890.0
2023-04-24 11:00:00,142.5,142.5,141.53,141.53,21007.0,140.9729,140.9729,140.0132,140.0132,21007.0
2023-04-24 11:30:00,141.56,141.89,141.33,141.71,14564.0,140.0429,140.3694,139.8154,140.1913,14564.0
2023-04-24 12:00:00,141.74,143.0,141.63,142.07,20694.0,140.221,141.4675,140.1122,140.5475,20694.0
2023-04-24 12:30:00,141.93,141.93,141.44,141.5,10377.0,140.409,140.409,139.9242,139.9836,10377.0
2023-04-24 13:00:00,141.5,141.51,141.01,141.3,6536.0,139.9836,139.9935,139.4988,139.7857,6536.0
2023-04-24 13:30:00,141.23,141.25,140.62,140.62,21080.0,139.7165,139.7362,139.113,139.113,21080.0
2023-04-24 14:00:00,140.66,140.66,139.8,140.11,31964.0,139.1526,139.1526,138.3018,138.6085,31964.0
2023-04-24 14:30:00,140.21,140.34,139.98,140.16,19721.0,138.7074,138.836,138.4799,138.6579,19721.0
2023-04-24 15:00:00,140.17,140.5,140.16,140.37,33889.0,138.6678,138.9943,138.6579,138.8657,33889.0
2023-04-24 15:30:00,140.36,141.07,140.2,140.69,112538.0,138.8558,139.5582,138.6975,139.1823,112538.0
2023-04-25 09:30:00,142.59,144.45,141.89,142.45,78563.0,141.0619,142.902,140.3694,140.9234,78563.0
2023-04-25 10:00:00,142.45,142.56,141.55,141.97,41955.0,140.9234,141.0322,140.033,140.4485,41955.0
2023-04-25 10:30:00,142.02,143.26,141.93,142.68,50543.0,140.498,141.7247,140.409,141.1509,50543.0
2023-04-25 11:00:00,142.68,142.75,142.32,142.53,29962.0,141.1509,141.2202,140.7948,141.0025,29962.0
2023-04-25 11:30:00,142.53,142.58,142.14,142.3,52856.0,141.0025,141.052,140.6167,140.775,52856.0
2023-04-25 12:00:00,142.26,142.35,141.91,142.05,45252.0,140.7354,140.8245,140.3892,140.5277,45252.0
2023-04-25 12:30:00,142.01,142.28,141.86,141.89,20060.0,140.4881,140.7552,140.3397,140.3694,20060.0
2023-04-25 13:00:00,141.91,142.2,141.77,141.86,16542.0,140.3892,140.6761,140.2507,140.3397,16542.0
2023-04-25 13:30:00,141.71,141.72,140.6,140.73,17722.0,140.1913,140.2012,139.0932,139.2218,17722.0
2023-04-25 14:00:00,140.74,141.46,140.6,141.18,28018.0,139.2317,139.944,139.0932,139.667,28018.0
2023-04-25 14:30:00,141.12,141.29,140.23,140.23,29688.0,139.6076,139.7758,138.7272,138.7272,29688.0
2023-04-25 15:00:00,140.16,140.64,139.93,140.33,52223.0,138.6579,139.1328,138.4304,138.8261,52223.0
2023-04-25 15:30:00,140.33,140.77,139.92,140.75,148802.0,138.8261,139.2614,138.4205,139.2416,148802.0
2023-04-26 09:30:00,144.82,146.23,142.21,143.5,90032.0,143.268,144.6629,140.686,141.9621,90032.0
2023-04-26 10:00:00,143.34,144.17,143.17,143.42,66309.0,141.8039,142.625,141.6357,141.883,66309.0
2023-04-26 10:30:00,143.42,143.96,143.25,143.62,72121.0,141.883,142.4172,141.7148,142.0809,72121.0
2023-04-26 11:00:00,143.74,144.05,142.94,143.19,74781.0,142.1996,142.5062,141.4081,141.6555,74781.0
2023-04-26 11:30:00,143.08,143.08,141.51,141.81,67834.0,141.5466,141.5466,139.9935,140.2902,67834.0
2023-04-26 12:00:00,141.81,142.88,141.56,142.4,77322.0,140.2902,141.3488,140.0429,140.8739,77322.0
2023-04-26 12:30:00,142.38,142.54,142.06,142.41,38796.0,140.8541,141.0124,140.5376,140.8838,38796.0
2023-04-26 13:00:00,142.48,143.61,142.39,143.46,59994.0,140.9531,142.071,140.864,141.9226,59994.0
2023-04-26 13:30:00,143.45,143.45,142.61,143.35,42324.0,141.9127,141.9127,141.0817,141.8137,42324.0
2023-04-26 14:00:00,143.32,143.95,142.96,143.77,42145.0,141.7841,142.4073,141.4279,142.2292,42145.0
2023-04-26 14:30:00,143.66,143.66,142.36,142.44,44009.0,142.1204,142.1204,140.8344,140.9135,44009.0
2023-04-26 15:00:00,142.48,142.55,142.0,142.3,68987.0,140.9531,141.0223,140.4782,140.775,68987.0
2023-04-26 15:30:00,142.31,143.42,142.0,142.79,189603.0,140.7849,141.883,140.4782,141.2597,189603.0
2023-04-27 09:30:00,143.43,145.5,143.13,145.5,41462.0,141.8929,143.9407,141.5961,143.9407,41462.0
2023-04-27 10:00:00,145.58,145.97,144.68,144.74,38964.0,144.0198,144.4057,143.1295,143.1888,38964.0
2023-04-27 10:30:00,144.74,144.75,143.64,144.58,21466.0,143.1888,143.1987,142.1006,143.0306,21466.0
2023-04-27 11:00:00,144.59,145.03,144.42,144.94,19755.0,143.0405,143.4757,142.8723,143.3867,19755.0
2023-04-27 11:30:00,144.99,145.45,144.46,145.39,11752.0,143.4362,143.8912,142.9118,143.8319,11752.0
2023-04-27 12:00:00,145.41,145.43,144.85,145.01,11761.0,143.8517,143.8715,143.2977,143.456,11761.0
2023-04-27 12:30:00,144.9,144.9,144.36,144.64,9816.0,143.3471,143.3471,142.8129,143.0899,9816.0
2023-04-27 13:00:00,144.69,144.7,144.19,144.21,10409.0,143.1394,143.1493,142.6447,142.6645,10409.0
2023-04-27 13:30:00,144.24,144.56,144.22,144.53,11570.0,142.6942,143.0108,142.6744,142.9811,11570.0
2023-04-27 14:00:00,144.62,144.91,144.52,144.9,11782.0,143.0701,143.357,142.9712,143.3471,11782.0
2023-04-27 14:30:00,144.92,145.44,144.88,145.43,16706.0,143.3669,143.8813,143.3273,143.8715,16706.0
2023-04-27 15:00:00,145.45,145.96,145.23,145.75,65775.0,143.8912,144.3958,143.6736,144.188,65775.0
2023-04-27 15:30:00,145.78,145.97,145.41,145.82,149325.0,144.2177,144.4057,143.8517,144.2573,149325.0
2023-04-28 09:30:00,145.97,147.76,145.95,147.25,21484.0,144.4057,146.1765,144.3859,145.6719,21484.0
2023-04-28 10:00:00,147.37,147.5,146.89,147.5,18640.0,145.7907,145.9193,145.3158,145.9193,18640.0
2023-04-28 10:30:00,147.54,148.6,147.47,147.72,40031.0,145.9588,147.0075,145.8896,146.1369,40031.0
2023-04-28 11:00:00,147.83,148.48,147.28,148.48,25241.0,146.2457,146.8888,145.7016,146.8888,25241.0
2023-04-28 11:30:00,148.55,148.62,148.14,148.34,16474.0,146.958,147.0273,146.5524,146.7503,16474.0
2023-04-28 12:00:00,148.39,148.98,148.39,148.94,17614.0,146.7997,147.3834,146.7997,147.3438,17614.0
2023-04-28 12:30:00,148.97,149.61,148.85,149.61,27947.0,147.3735,148.0067,147.2548,148.0067,27947.0
2023-04-28 13:00:00,149.6,149.92,149.48,149.9,40710.0,147.9968,148.3133,147.878,148.2935,40710.0
2023-04-28 13:30:00,149.92,149.97,149.08,149.41,32573.0,148.3133,148.3628,147.4823,147.8088,32573.0
2023-04-28 14:00:00,149.44,149.75,149.34,149.41,16441.0,147.8385,148.1452,147.7395,147.8088,16441.0
2023-04-28 14:30:00,149.57,149.62,149.21,149.62,19722.0,147.9671,148.0165,147.6109,148.0165,19722.0
2023-04-28 15:00:00,149.6,149.97,149.6,149.64,22130.0,147.9968,148.3628,147.9968,148.0363,22130.0
2023-04-28 15:30:00,149.69,150.48,149.58,150.37,107059.0,148.0858,148.8673,147.977,148.7585,107059.0
2023-05-01 09:30:00,150.45,152.12,150.16,151.42,58038.0,148.8377,150.4898,148.5508,149.7973,58038.0
2023-05-01 10:00:00,151.32,151.52,150.5,150.71,22715.0,149.6983,149.8962,148.8871,149.0949,22715.0
2023-05-01 10:30:00,150.8,151.17,150.56,150.57,16402.0,149.1839,149.5499,148.9465,148.9564,16402.0
2023-05-01 11:00:00,150.63,150.67,149.51,149.8,14131.0,149.0157,149.0553,147.9077,148.1946,14131.0
2023-05-01 11:30:00,149.88,149.94,149.46,149.67,18822.0,148.2738,148.3331,147.8583,148.066,18822.0
2023-05-01 12:00:00,149.62,150.26,149.62,150.0,9414.0,148.0165,148.6497,148.0165,148.3925,9414.0
2023-05-01 12:30:00,150.05,150.8,149.88,150.79,13695.0,148.4419,149.1839,148.2738,149.174,13695.0
2023-05-01 13:00:00,150.78,150.98,150.76,150.91,16663.0,149.1641,149.362,149.1443,149.2927,16663.0
2023-05-01 13:30:00,150.91,150.97,149.87,150.18,18371.0,149.2927,149.3521,148.2639,148.5705,18371.0
2023-05-01 14:00:00,150.17,150.3,148.8,148.85,18074.0,148.5607,148.6893,147.2053,147.2548,18074.0
2023-05-01 14:30:00,148.85,148.86,148.2,148.52,17296.0,147.2548,147.2647,146.6118,146.9283,17296.0
2023-05-01 15:00:00,148.48,148.48,147.92,148.22,21415.0,146.8888,146.8888,146.3348,146.6316,21415.0
2023-05-01 15:30:00,148.23,148.35,147.96,148.2,91207.0,146.6414,146.7602,146.3743,146.6118,91207.0
2023-05-02 09:30:00,147.04,147.6,145.34,145.72,43213.0,145.4642,146.0182,143.7824,144.1583,43213.0
2023-05-02 10:00:00,145.72,145.72,143.51,143.87,30084.0,144.1583,144.1583,141.972,142.3282,30084.0
2023-05-02 10:30:00,143.76,143.85,142.73,142.89,33045.0,142.2193,142.3084,141.2004,141.3587,33045.0
2023-05-02 11:00:00,142.89,143.01,142.0,142.12,29476.0,141.3587,141.4774,140.4782,140.5969,29476.0
2023-05-02 11:30:00,142.14,143.15,141.84,142.93,33609.0,140.6167,141.6159,140.3199,141.3982,33609.0
2023-05-02 12:00:00,143.05,144.36,142.94,144.26,30782.0,141.517,142.8129,141.4081,142.714,30782.0
2023-05-02 12:30:00,144.21,144.21,143.56,143.67,18624.0,142.6645,142.6645,142.0215,142.1303,18624.0
2023-05-02 13:00:00,143.82,144.13,143.64,143.87,33590.0,142.2787,142.5854,142.1006,142.3282,33590.0
2023-05-02 13:30:00,143.88,144.28,143.73,143.98,18699.0,142.3381,142.7338,142.1897,142.437,18699.0
2023-05-02 14:00:00,143.92,143.99,143.62,143.75,19690.0,142.3776,142.4469,142.0809,142.2095,19690.0
2023-05-02 14:30:00,143.77,144.28,143.67,144.28,18312.0,142.2292,142.7338,142.1303,142.7338,18312.0
2023-05-02 15:00:00,144.27,144.53,143.95,143.96,18879.0,142.7239,142.9811,142.4073,142.4172,18879.0
2023-05-02 15:30:00,143.97,143.97,143.58,143.95,107546.0,142.4271,142.4271,142.0413,142.4073,107546.0
2023-05-03 09:30:00,144.51,145.15,143.66,144.54,13329.0,142.9613,143.5945,142.1204,142.991,13329.0
2023-05-03 10:00:00,145.12,145.12,143.7,143.81,12536.0,143.5648,143.5648,142.16,142.2688,12536.0
2023-05-03 10:30:00,143.76,143.88,142.08,142.34,24992.0,142.2193,142.3381,140.5574,140.8146,24992.0
2023-05-03 11:00:00,142.36,142.43,141.62,141.83,95387.0,140.8344,140.9036,140.1023,140.31,95387.0
2023-05-03 11:30:00,141.8,142.13,141.51,141.6,38944.0,140.2804,140.6068,139.9935,140.0825,38944.0
2023-05-03 12:00:00,141.8,142.79,141.8,142.59,47172.0,140.2804,141.2597,140.2804,141.0619,47172.0
2023-05-03 12:30:00,142.6,142.98,141.95,142.09,22480.0,141.0718,141.4477,140.4287,140.5672,22480.0
2023-05-03 13:00:00,142.05,142.05,141.72,141.96,16254.0,140.5277,140.5277,140.2012,140.4386,16254.0
2023-05-03 13:30:00,142.02,142.49,141.96,142.49,25902.0,140.498,140.963,140.4386,140.963,25902.0
2023-05-03 14:00:00,142.29,143.01,141.99,142.74,22959.0,140.7651,141.4774,140.4683,141.2103,22959.0
2023-05-03 14:30:00,142.75,143.33,142.19,142.89,16158.0,141.2202,141.794,140.6662,141.3587,16158.0
2023-05-03 15:00:00,142.92,143.12,141.88,142.13,22360.0,141.3884,141.5862,140.3595,140.6068,22360.0
2023-05-03 15:30:00,142.05,142.66,141.84,142.58,77155.0,140.5277,141.1311,140.3199,141.052,77155.0
2023-05-04 09:30:00,141.84,142.06,141.0,141.67,9163.0,140.3199,140.5376,139.4889,140.1517,9163.0
2023-05-04 10:00:00,141.53,141.85,140.81,140.84,13004.0,140.0132,140.3298,139.301,139.3306,13004.0
2023-05-04 10:30:00,140.74,140.97,140.18,140.46,12473.0,139.2317,139.4592,138.6777,138.9547,12473.0
2023-05-04 11:00:00,140.51,140.8,139.91,139.91,9211.0,139.0042,139.2911,138.4106,138.4106,9211.0
2023-05-04 11:30:00,139.92,139.93,139.37,139.45,10630.0,138.4205,138.4304,137.8764,137.9555,10630.0
2023-05-04 12:00:00,139.44,139.6,139.07,139.59,28447.0,137.9456,138.1039,137.5796,138.094,28447.0
2023-05-04 12:30:00,139.58,139.67,139.08,139.64,6632.0,138.0841,138.1732,137.5895,138.1435,6632.0
2023-05-04 13:00:00,139.69,140.46,139.67,140.21,7645.0,138.193,138.9547,138.1732,138.7074,7645.0
2023-05-04 13:30:00,140.21,140.43,139.92,139.94,6477.0,138.7074,138.925,138.4205,138.4403,6477.0
2023-05-04 14:00:00,140.01,140.86,139.92,140.62,9373.0,138.5095,139.3504,138.4205,139.113,9373.0
2023-05-04 14:30:00,140.62,141.12,140.55,141.12,11945.0,139.113,139.6076,139.0438,139.6076,11945.0
2023-05-04 15:00:00,141.27,141.4,140.53,141.1,28025.0,139.756,139.8846,139.024,139.5879,28025.0
2023-05-04 15:30:00,141.14,141.67,141.02,141.1,55824.0,139.6274,140.1517,139.5087,139.5879,55824.0
2023-05-05 09:30:00,142.42,143.76,141.47,142.85,14325.0,140.8937,142.2193,139.9539,141.3191,14325.0
2023-05-05 10:00:00,143.11,143.12,142.28,142.28,12321.0,141.5763,141.5862,140.7552,140.7552,12321.0
2023-05-05 10:30:00,142.34,142.88,142.21,142.58,9944.0,140.8146,141.3488,140.686,141.052,9944.0
2023-05-05 11:00:00,142.6,143.17,142.21,142.25,8880.0,141.0718,141.6357,140.686,140.7255,8880.0
2023-05-05 11:30:00,142.33,142.47,142.28,142.44,5939.0,140.8047,140.9432,140.7552,140.9135,5939.0
2023-05-05 12:00:00,142.49,142.79,142.31,142.31,11636.0,140.963,141.2597,140.7849,140.7849,11636.0
2023-05-05 12:30:00,142.31,142.56,141.68,142.46,6824.0,140.7849,141.0322,140.1616,140.9333,6824.0
2023-05-05 13:00:00,142.45,142.72,142.29,142.72,6154.0,140.9234,141.1905,140.7651,141.1905,6154.0
2023-05-05 13:30:00,142.68,143.02,142.68,142.83,8563.0,141.1509,141.4873,141.1509,141.2993,8563.0
2023-05-05 14:00:00,142.89,143.04,142.67,142.96,5819.0,141.3587,141.5071,141.141,141.4279,5819.0
2023-05-05 14:30:00,143.05,143.42,142.98,143.35,6246.0,141.517,141.883,141.4477,141.8137,6246.0
2023-05-05 15:00:00,143.26,143.36,142.91,142.96,11622.0,141.7247,141.8236,141.3785,141.4279,11622.0
2023-05-05 15:30:00,142.93,143.08,142.66,142.81,54866.0,141.3982,141.5466,141.1311,141.2795,54866.0
2023-05-08 09:30:00,142.36,142.85,142.06,142.43,10132.0,140.8344,141.3191,140.5376,140.9036,10132.0
2023-05-08 10:00:00,142.34,143.41,142.34,143.23,7879.0,140.8146,141.8731,140.8146,141.695,7879.0
2023-05-08 10:30:00,143.33,143.91,143.26,143.74,10543.0,141.794,142.3677,141.7247,142.1996,10543.0
2023-05-08 11:00:00,143.81,143.97,143.36,143.49,6271.0,142.2688,142.4271,141.8236,141.9522,6271.0
2023-05-08 11:30:00,143.43,143.44,142.99,143.3,11864.0,141.8929,141.9028,141.4576,141.7643,11864.0
2023-05-08 12:00:00,143.36,143.68,143.05,143.68,3607.0,141.8236,142.1402,141.517,142.1402,3607.0
2023-05-08 12:30:00,143.63,143.63,142.92,143.16,3516.0,142.0907,142.0907,141.3884,141.6258,3516.0
2023-05-08 13:00:00,143.23,143.53,143.19,143.42,5290.0,141.695,141.9918,141.6555,141.883,5290.0
2023-05-08 13:30:00,143.38,143.39,143.1,143.29,4317.0,141.8434,141.8533,141.5664,141.7544,4317.0
2023-05-08 14:00:00,143.37,143.47,142.77,143.47,7077.0,141.8335,141.9325,141.24,141.9325,7077.0
2023-05-08 14:30:00,143.47,143.67,143.44,143.55,7717.0,141.9325,142.1303,141.9028,142.0116,7717.0
2023-05-08 15:00:00,143.52,143.53,143.18,143.25,7999.0,141.9819,141.9918,141.6456,141.7148,7999.0
2023-05-08 15:30:00,143.3,143.72,143.16,143.22,51494.0,141.7643,142.1798,141.6258,141.6851,51494.0
2023-05-09 09:30:00,143.08,143.08,140.99,141.17,14784.0,141.5466,141.5466,139.479,139.6571,14784.0
2023-05-09 10:00:00,141.17,141.75,140.53,141.54,15500.0,139.6571,140.2309,139.024,140.0231,15500.0
2023-05-09 10:30:00,141.66,141.81,141.26,141.32,6691.0,140.1419,140.2902,139.7461,139.8055,6691.0
2023-05-09 11:00:00,141.4,141.7,141.18,141.18,2862.0,139.8846,140.1814,139.667,139.667,2862.0
2023-05-09 11:30:00,141.16,141.57,140.82,140.9,16142.0,139.6472,140.0528,139.3109,139.39,16142.0
2023-05-09 12:00:00,140.88,141.17,140.55,140.68,4838.0,139.3702,139.6571,139.0438,139.1724,4838.0
2023-05-09 12:30:00,140.77,141.89,140.75,141.89,6235.0,139.2614,140.3694,139.2416,140.3694,6235.0
2023-05-09 13:00:00,141.94,142.57,141.86,142.57,4228.0,140.4189,141.0421,140.3397,141.0421,4228.0
2023-05-09 13:30:00,142.78,143.0,142.29,142.3,16049.0,141.2499,141.4675,140.7651,140.775,16049.0
2023-05-09 14:00:00,142.3,142.72,142.16,142.53,8235.0,140.775,141.1905,140.6365,141.0025,8235.0
2023-05-09 14:30:00,142.58,143.45,142.58,143.03,20108.0,141.052,141.9127,141.052,141.4972,20108.0
2023-05-09 15:00:00,143.05,143.61,143.05,143.61,23010.0,141.517,142.071,141.517,142.071,23010.0
2023-05-09 15:30:00,143.42,143.62,143.04,143.24,52873.0,141.883,142.0809,141.5071,141.7049,52873.0
2023-05-10 09:30:00,144.48,144.48,142.94,143.57,21330.0,142.9316,142.9316,141.4081,142.0314,21330.0
2023-05-10 10:00:00,143.58,143.88,142.53,142.7,19961.0,142.0413,142.3381,141.0025,141.1707,19961.0
2023-05-10 10:30:00,142.71,142.86,141.66,141.85,15499.0,141.1806,141.329,140.1419,140.3298,15499.0
2023-05-10 11:00:00,141.97,142.86,141.97,142.06,21775.0,140.4485,141.329,140.4485,140.5376,21775.0
2023-05-10 11:30:00,142.12,142.55,142.12,142.28,14038.0,140.5969,141.0223,140.5969,140.7552,14038.0
2023-05-10 12:00:00,142.34,142.41,141.63,141.79,7508.0,140.8146,140.8838,140.1122,140.2705,7508.0
2023-05-10 12:30:00,141.87,141.87,140.93,140.95,6216.0,140.3496,140.3496,139.4197,139.4395,6216.0
2023-05-10 13:00:00,141.02,141.02,140.41,140.63,4938.0,139.5087,139.5087,138.9053,139.1229,4938.0
2023-05-10 13:30:00,140.82,141.57,140.8,141.48,5390.0,139.3109,140.0528,139.2911,139.9638,5390.0
2023-05-10 14:00:00,141.55,141.74,141.47,141.58,6890.0,140.033,140.221,139.9539,140.0627,6890.0
2023-05-10 14:30:00,141.69,141.92,141.47,141.55,5167.0,140.1715,140.3991,139.9539,140.033,5167.0
2023-05-10 15:00:00,141.59,141.87,141.36,141.8,21343.0,140.0726,140.3496,139.8451,140.2804,21343.0
2023-05-10 15:30:00,141.78,141.97,141.24,141.53,86451.0,140.2606,140.4485,139.7264,140.0132,86451.0
2023-05-11 09:30:00,140.7,141.16,140.13,140.2,18934.0,139.1921,139.6472,138.6283,138.6975,18934.0
2023-05-11 10:00:00,140.02,140.05,139.32,139.55,21172.0,138.5194,138.5491,137.8269,138.0545,21172.0
2023-05-11 10:30:00,139.41,139.45,138.77,139.2,16436.0,137.916,137.9555,137.2828,137.7082,16436.0
2023-05-11 11:00:00,139.28,139.56,138.73,138.8,12284.0,137.7874,138.0644,137.2433,137.3125,12284.0
2023-05-11 11:30:00,138.94,139.27,138.91,139.04,28873.0,137.451,137.7775,137.4213,137.5499,28873.0
2023-05-11 12:00:00,139.04,139.82,138.89,139.53,24363.0,137.5499,138.3216,137.4015,138.0347,24363.0
2023-05-11 12:30:00,139.57,139.83,139.55,139.82,5746.0,138.0743,138.3315,138.0545,138.3216,5746.0
2023-05-11 13:00:00,139.77,139.77,139.05,139.18,5166.0,138.2721,138.2721,137.5598,137.6884,5166.0
2023-05-11 13:30:00,139.18,139.2,138.87,139.2,15414.0,137.6884,137.7082,137.3818,137.7082,15414.0
2023-05-11 14:00:00,139.16,139.53,139.07,139.31,9761.0,137.6686,138.0347,137.5796,137.817,9761.0
2023-05-11 14:30:00,139.32,139.8,139.18,139.76,15935.0,137.8269,138.3018,137.6884,138.2622,15935.0
2023-05-11 15:00:00,139.73,139.85,139.58,139.73,20212.0,138.2325,138.3513,138.0841,138.2325,20212.0
2023-05-11 15:30:00,139.71,140.09,139.68,140.04,45072.0,138.2128,138.5887,138.1831,138.5392,45072.0
2023-05-12 09:30:00,140.69,141.11,140.63,140.73,4659.0,139.1823,139.5977,139.1229,139.2218,4659.0
2023-05-12 10:00:00,140.67,140.95,140.52,140.81,4471.0,139.1625,139.4395,139.0141,139.301,4471.0
2023-05-12 10:30:00,140.75,141.09,140.28,140.42,4456.0,139.2416,139.578,138.7766,138.9151,4456.0
2023-05-12 11:00:00,140.36,140.47,139.16,139.2,7044.0,138.8558,138.9646,137.6686,137.7082,7044.0
2023-05-12 11:30:00,139.18,139.44,139.18,139.3,4967.0,137.6884,137.9456,137.6884,137.8071,4967.0
2023-05-12 12:00:00,139.21,139.21,138.77,138.82,8182.0,137.7181,137.7181,137.2828,137.3323,8182.0
2023-05-12 12:30:00,138.88,139.13,138.85,139.13,5166.0,137.3916,137.639,137.362,137.639,5166.0
2023-05-12 13:00:00,139.14,139.61,139.1,139.47,6894.0,137.6489,138.1138,137.6093,137.9753,6894.0
2023-05-12 13:30:00,139.42,139.44,138.82,138.82,5506.0,137.9259,137.9456,137.3323,137.3323,5506.0
2023-05-12 14:00:00,138.78,139.2,138.78,139.11,6640.0,137.2927,137.7082,137.2927,137.6192,6640.0
2023-05-12 14:30:00,139.06,139.18,138.67,139.12,8702.0,137.5697,137.6884,137.1839,137.6291,8702.0
2023-05-12 15:00:00,139.03,139.15,138.9,138.97,7948.0,137.54,137.6588,137.4114,137.4807,7948.0
2023-05-12 15:30:00,138.93,139.57,138.84,139.57,40473.0,137.4411,138.0743,137.3521,138.0743,40473.0
2023-05-15 09:30:00,139.38,139.5,138.17,138.17,26682.0,137.8863,138.005,136.6893,136.6893,26682.0
2023-05-15 10:00:00,138.16,138.46,137.24,137.27,31067.0,136.6794,136.9761,135.7692,135.7989,31067.0
2023-05-15 10:30:00,137.25,137.7,136.98,137.4,32795.0,135.7791,136.2243,135.512,135.9275,32795.0
2023-05-15 11:00:00,137.4,137.56,137.11,137.12,37462.0,135.9275,136.0858,135.6406,135.6505,37462.0
2023-05-15 11:30:00,137.1,137.15,136.29,136.99,21802.0,135.6307,135.6802,134.8294,135.5219,21802.0
2023-05-15 12:00:00,137.02,137.58,136.76,137.47,19110.0,135.5516,136.1056,135.2944,135.9968,19110.0
2023-05-15 12:30:00,137.46,137.81,137.32,137.81,14714.0,135.9869,136.3331,135.8484,136.3331,14714.0
2023-05-15 13:00:00,137.89,138.03,137.58,137.58,11573.0,136.4123,136.5508,136.1056,136.1056,11573.0
2023-05-15 13:30:00,137.62,137.62,136.8,136.99,27890.0,136.1452,136.1452,135.3339,135.5219,27890.0
2023-05-15 14:00:00,137.0,137.82,136.91,137.61,26926.0,135.5318,136.343,135.4428,136.1353,26926.0
2023-05-15 14:30:00,137.6,137.66,137.39,137.5,35820.0,136.1254,136.1847,135.9176,136.0264,35820.0
2023-05-15 15:00:00,137.47,138.3,137.42,138.07,44218.0,135.9968,136.8179,135.9473,136.5903,44218.0
2023-05-15 15:30:00,138.09,138.2,137.49,138.06,159144.0,136.6101,136.7189,136.0165,136.5804,159144.0
2023-05-16 09:30:00,137.25,138.72,136.62,137.72,56122.0,135.7791,137.2334,135.1559,136.2441,56122.0
2023-05-16 10:00:00,137.42,138.14,137.0,137.86,53457.0,135.9473,136.6596,135.5318,136.3826,53457.0
2023-05-16 10:30:00,137.87,138.15,137.21,137.25,27997.0,136.3925,136.6695,135.7395,135.7791,27997.0
2023-05-16 11:00:00,137.32,137.32,136.54,136.69,30912.0,135.8484,135.8484,135.0767,135.2251,30912.0
2023-05-16 11:30:00,136.69,136.81,135.89,136.46,35320.0,135.2251,135.3438,134.4337,134.9976,35320.0
2023-05-16 12:00:00,136.47,136.64,135.89,136.22,27189.0,135.0075,135.1757,134.4337,134.7602,27189.0
2023-05-16 12:30:00,136.29,136.57,136.1,136.1,29431.0,134.8294,135.1064,134.6414,134.6414,29431.0
2023-05-16 13:00:00,136.16,136.29,135.86,136.15,42446.0,134.7008,134.8294,134.404,134.6909,42446.0
2023-05-16 13:30:00,136.16,136.21,134.97,135.34,27266.0,134.7008,134.7503,133.5236,133.8896,27266.0
2023-05-16 14:00:00,135.36,135.62,134.86,134.88,48121.0,133.9094,134.1666,133.4147,133.4345,48121.0
2023-05-16 14:30:00,134.92,135.05,134.22,134.25,45229.0,133.4741,133.6027,132.7816,132.8113,45229.0
2023-05-16 15:00:00,134.27,134.52,133.88,133.97,72676.0,132.8311,133.0784,132.4452,132.5343,72676.0
2023-05-16 15:30:00,133.94,135.17,133.94,134.41,204833.0,132.5046,133.7214,132.5046,132.9696,204833.0
2023-05-17 09:30:00,134.99,135.66,133.78,133.78,13886.0,133.5433,134.2062,132.3463,132.3463,13886.0
2023-05-17 10:00:00,133.84,135.01,133.84,134.46,26567.0,132.4057,133.5631,132.4057,133.019,26567.0
2023-05-17 10:30:00,134.45,134.45,133.27,133.44,17633.0,133.0091,133.0091,131.8418,132.0099,17633.0
2023-05-17 11:00:00,133.48,133.93,133.45,133.75,11927.0,132.0495,132.4947,132.0198,132.3166,11927.0
2023-05-17 11:30:00,133.78,134.05,133.46,133.97,12988.0,132.3463,132.6134,132.0297,132.5343,12988.0
2023-05-17 12:00:00,134.03,134.28,133.71,133.8,10039.0,132.5936,132.8409,132.2771,132.3661,10039.0
2023-05-17 12:30:00,133.89,134.39,133.77,134.24,22039.0,132.4551,132.9498,132.3364,132.8014,22039.0
2023-05-17 13:00:00,134.29,135.26,134.29,135.07,12978.0,132.8508,133.8104,132.8508,133.6225,12978.0
2023-05-17 13:30:00,135.12,135.3,135.07,135.14,11542.0,133.6719,133.85,133.6225,133.6917,11542.0
2023-05-17 14:00:00,135.09,135.51,134.92,135.0,11768.0,133.6423,134.0578,133.4741,133.5532,11768.0
2023-05-17 14:30:00,135.07,135.42,134.82,134.86,24454.0,133.6225,133.9687,133.3752,133.4147,24454.0
2023-05-17 15:00:00,134.86,135.06,134.32,134.34,19755.0,133.4147,133.6126,132.8805,132.9003,19755.0
2023-05-17 15:30:00,134.38,134.71,134.27,134.41,97911.0,132.9399,133.2663,132.8311,132.9696,97911.0
2023-05-18 09:30:00,134.39,134.67,134.0,134.63,11937.0,132.9498,133.2268,132.5639,133.1872,11937.0
2023-05-18 10:00:00,134.4,135.88,134.33,135.65,16434.0,132.9597,134.4238,132.8904,134.1963,16434.0
2023-05-18 10:30:00,135.68,136.25,135.64,135.64,77800.0,134.2259,134.7898,134.1864,134.1864,77800.0
2023-05-18 11:00:00,135.88,136.08,135.35,135.46,10572.0,134.4238,134.6217,133.8995,134.0083,10572.0
2023-05-18 11:30:00,135.35,135.55,134.93,135.3,14711.0,133.8995,134.0973,133.484,133.85,14711.0
2023-05-18 12:00:00,135.37,135.38,134.78,134.99,14262.0,133.9193,133.9292,133.3356,133.5433,14262.0
2023-05-18 12:30:00,134.98,135.5,134.96,135.28,13681.0,133.5334,134.0479,133.5137,133.8302,13681.0
2023-05-18 13:00:00,135.26,135.47,135.16,135.17,9892.0,133.8104,134.0182,133.7115,133.7214,9892.0
2023-05-18 13:30:00,135.0,135.21,134.88,135.01,14225.0,133.5532,133.761,133.4345,133.5631,14225.0
2023-05-18 14:00:00,135.01,135.36,134.98,135.21,11414.0,133.5631,133.9094,133.5334,133.761,11414.0
2023-05-18 14:30:00,135.28,135.29,134.63,134.95,14868.0,133.8302,133.8401,133.1872,133.5038,14868.0
2023-05-18 15:00:00,134.99,135.62,134.97,135.56,14403.0,133.5433,134.1666,133.5236,134.1072,14403.0
2023-05-18 15:30:00,135.61,136.12,135.46,135.84,74362.0,134.1567,134.6612,134.0083,134.3842,74362.0
2023-05-19 09:30:00,136.7,136.7,135.41,135.92,16807.0,135.235,135.235,133.9588,134.4634,16807.0
2023-05-19 10:00:00,135.9,135.9,135.31,135.64,8850.0,134.4436,134.4436,133.8599,134.1864,8850.0
2023-05-19 10:30:00,135.57,135.96,135.33,135.82,12371.0,134.1171,134.5029,133.8797,134.3644,12371.0
2023-05-19 11:00:00,135.69,135.9,134.89,134.9,14458.0,134.2358,134.4436,133.4444,133.4543,14458.0
2023-05-19 11:30:00,134.82,135.09,134.61,134.93,15206.0,133.3752,133.6423,133.1674,133.484,15206.0
2023-05-19 12:00:00,135.05,135.14,134.88,135.07,7011.0,133.6027,133.6917,133.4345,133.6225,7011.0
2023-05-19 12:30:00,135.0,135.52,134.8,135.52,15945.0,133.5532,134.0677,133.3554,134.0677,15945.0
2023-05-19 13:00:00,135.54,135.7,135.32,135.44,10236.0,134.0874,134.2457,133.8698,133.9885,10236.0
2023-05-19 13:30:00,135.48,135.84,135.36,135.52,47809.0,134.0281,134.3842,133.9094,134.0677,47809.0
2023-05-19 14:00:00,135.52,135.54,134.96,134.97,10424.0,134.0677,134.0874,133.5137,133.5236,10424.0
2023-05-19 14:30:00,135.05,135.44,135.04,135.36,14470.0,133.6027,133.9885,133.5928,133.9094,14470.0
2023-05-19 15:00:00,135.39,135.4,134.98,135.06,15001.0,133.939,133.9489,133.5334,133.6126,15001.0
2023-05-19 15:30:00,135.01,135.01,134.59,134.63,104843.0,133.5631,133.5631,133.1476,133.1872,104843.0
2023-05-22 09:30:00,134.86,136.78,134.74,134.95,44530.0,133.4147,135.3142,133.296,133.5038,44530.0
2023-05-22 10:00:00,134.76,135.77,134.53,135.7,10713.0,133.3158,134.315,133.0883,134.2457,10713.0
2023-05-22 10:30:00,135.7,135.7,135.13,135.7,7556.0,134.2457,134.2457,133.6818,134.2457,7556.0
2023-05-22 11:00:00,135.81,136.2,135.75,135.96,7666.0,134.3545,134.7404,134.2952,134.5029,7666.0
2023-05-22 11:30:00,135.87,136.38,135.87,136.26,10385.0,134.4139,134.9184,134.4139,134.7997,10385.0
2023-05-22 12:00:00,136.4,136.4,135.77,136.0,10327.0,134.9382,134.9382,134.315,134.5425,10327.0
2023-05-22 12:30:00,136.0,136.11,135.54,135.73,6505.0,134.5425,134.6513,134.0874,134.2754,6505.0
2023-05-22 13:00:00,135.73,135.9,135.3,135.81,15545.0,134.2754,134.4436,133.85,134.3545,15545.0
2023-05-22 13:30:00,135.84,135.86,135.68,135.76,12657.0,134.3842,134.404,134.2259,134.3051,12657.0
2023-05-22 14:00:00,135.68,135.76,135.49,135.61,16428.0,134.2259,134.3051,134.038,134.1567,16428.0
2023-05-22 14:30:00,135.59,135.83,135.51,135.66,12742.0,134.1369,134.3743,134.0578,134.2062,12742.0
2023-05-22 15:00:00,135.72,135.87,134.96,135.02,16844.0,134.2655,134.4139,133.5137,133.573,16844.0
2023-05-22 15:30:00,135.02,135.32,134.98,135.26,75256.0,133.573,133.8698,133.5334,133.8104,75256.0
2023-05-23 09:30:00,134.23,134.82,131.7,131.92,52795.0,132.7915,133.3752,130.2886,130.5062,52795.0
2023-05-23 10:00:00,132.08,132.53,131.05,132.18,24934.0,130.6645,131.1097,129.6456,130.7635,24934.0
2023-05-23 10:30:00,132.29,132.44,131.84,132.31,26565.0,130.8723,131.0207,130.4271,130.8921,26565.0
2023-05-23 11:00:00,132.3,132.68,131.76,131.84,17204.0,130.8822,131.2581,130.348,130.4271,17204.0
2023-05-23 11:30:00,131.87,131.87,131.24,131.3,15456.0,130.4568,130.4568,129.8335,129.8929,15456.0
2023-05-23 12:00:00,131.32,131.41,129.65,129.88,30311.0,129.9127,130.0017,128.2606,128.4881,30311.0
2023-05-23 12:30:00,129.86,130.08,129.17,129.45,18925.0,128.4683,128.686,127.7857,128.0627,18925.0
2023-05-23 13:00:00,129.59,129.67,128.52,128.6,36723.0,128.2012,128.2803,127.1427,127.2218,36723.0
2023-05-23 13:30:00,128.55,128.81,127.95,128.46,155454.0,127.1724,127.4296,126.5788,127.0833,155454.0
2023-05-23 14:00:00,128.55,129.51,128.25,129.22,27932.0,127.1724,128.1221,126.8756,127.8352,27932.0
2023-05-23 14:30:00,129.1,129.57,127.67,127.68,93004.0,127.7165,128.1814,126.3018,126.3117,93004.0
2023-05-23 15:00:00,127.66,128.06,127.42,127.57,50347.0,126.2919,126.6876,126.0545,126.2029,50347.0
2023-05-23 15:30:00,127.56,127.61,126.78,126.93,164370.0,126.193,126.2424,125.4213,125.5697,164370.0
2023-05-24 09:30:00,126.62,126.62,125.53,126.12,42510.0,125.263,125.263,124.1847,124.7684,42510.0
2023-05-24 10:00:00,126.17,126.8,126.07,126.78,15246.0,124.8179,125.4411,124.7189,125.4213,15246.0
2023-05-24 10:30:00,126.78,126.91,125.94,126.38,59683.0,125.4213,125.5499,124.5903,125.0256,59683.0
2023-05-24 11:00:00,126.54,127.16,126.39,126.94,17332.0,125.1839,125.7972,125.0355,125.5796,17332.0
2023-05-24 11:30:00,126.94,126.94,126.5,126.55,19923.0,125.5796,125.5796,125.1443,125.1938,19923.0
2023-05-24 12:00:00,126.59,126.93,126.59,126.71,15768.0,125.2334,125.5697,125.2334,125.3521,15768.0
2023-05-24 12:30:00,126.7,127.65,126.7,127.63,41540.0,125.3422,126.282,125.3422,126.2622,41540.0
2023-05-24 13:00:00,127.52,127.55,126.84,126.94,40883.0,126.1534,126.1831,125.4807,125.5796,40883.0
2023-05-24 13:30:00,126.94,127.31,126.89,127.18,21498.0,125.5796,125.9456,125.5301,125.817,21498.0
2023-05-24 14:00:00,127.24,127.67,127.04,127.14,46439.0,125.8764,126.3018,125.6785,125.7775,46439.0
2023-05-24 14:30:00,127.11,127.35,126.79,126.9,18907.0,125.7478,125.9852,125.4312,125.54,18907.0
2023-05-24 15:00:00,126.9,127.06,126.81,126.98,26943.0,125.54,125.6983,125.451,125.6192,26943.0
2023-05-24 15:30:00,126.96,127.44,126.67,127.43,186680.0,125.5994,126.0742,125.3125,126.0644,186680.0
2023-05-25 09:30:00,126.52,127.16,125.88,126.28,24267.0,125.1641,125.7972,124.531,124.9267,24267.0
2023-05-25 10:00:00,126.23,126.77,125.78,126.51,22259.0,124.8772,125.4114,124.432,125.1542,22259.0
2023-05-25 10:30:00,126.49,127.58,126.34,127.5,24567.0,125.1344,126.2127,124.986,126.1336,24567.0
2023-05-25 11:00:00,127.49,127.7,126.81,126.92,39512.0,126.1237,126.3315,125.451,125.5598,39512.0
2023-05-25 11:30:00,126.96,127.09,126.45,126.86,50382.0,125.5994,125.728,125.0949,125.5005,50382.0
2023-05-25 12:00:00,126.98,127.68,126.88,127.58,13405.0,125.6192,126.3117,125.5202,126.2127,13405.0
2023-05-25 12:30:00,127.57,127.68,127.13,127.15,14866.0,126.2029,126.3117,125.7676,125.7874,14866.0
2023-05-25 13:00:00,127.15,127.39,126.94,127.31,12715.0,125.7874,126.0248,125.5796,125.9456,12715.0
2023-05-25 13:30:00,127.35,128.07,127.31,128.01,27016.0,125.9852,126.6975,125.9456,126.6381,27016.0
2023-05-25 14:00:00,128.03,128.36,127.78,127.99,13102.0,126.6579,126.9844,126.4106,126.6184,13102.0
2023-05-25 14:30:00,127.94,127.94,127.28,127.37,15206.0,126.5689,126.5689,125.916,126.005,15206.0
2023-05-25 15:00:00,127.4,127.84,127.25,127.76,9324.0,126.0347,126.47,125.8863,126.3908,9324.0
2023-05-25 15:30:00,127.76,127.99,127.54,127.61,70175.0,126.3908,126.6184,126.1732,126.2424,70175.0
2023-05-26 09:30:00,127.39,128.07,127.21,127.37,18168.0,126.0248,126.6975,125.8467,126.005,18168.0
2023-05-26 10:00:00,127.29,127.58,126.75,127.27,14939.0,125.9259,126.2127,125.3916,125.9061,14939.0
2023-05-26 10:30:00,127.23,127.31,125.89,126.07,10683.0,125.8665,125.9456,124.5409,124.7189,10683.0
2023-05-26 11:00:00,126.36,126.49,125.85,125.85,8911.0,125.0058,125.1344,124.5013,124.5013,8911.0
2023-05-26 11:30:00,125.83,125.97,125.59,125.67,10106.0,124.4815,124.62,124.2441,124.3232,10106.0
2023-05-26 12:00:00,125.69,126.95,125.69,126.76,34193.0,124.343,125.5895,124.343,125.4015,34193.0
2023-05-26 12:30:00,126.76,127.37,126.76,127.37,10304.0,125.4015,126.005,125.4015,126.005,10304.0
2023-05-26 13:00:00,127.47,127.59,127.17,127.42,13597.0,126.1039,126.2226,125.8071,126.0545,13597.0
2023-05-26 13:30:00,127.42,127.65,127.2,127.6,14495.0,126.0545,126.282,125.8368,126.2325,14495.0
2023-05-26 14:00:00,127.65,127.92,127.49,127.92,24026.0,126.282,126.5491,126.1237,126.5491,24026.0
2023-05-26 14:30:00,127.98,128.28,127.8,127.83,22152.0,126.6085,126.9052,126.4304,126.4601,22152.0
2023-05-26 15:00:00,127.82,127.96,127.75,127.78,30929.0,126.4502,126.5887,126.3809,126.4106,30929.0
2023-05-26 15:30:00,127.78,128.26,127.77,128.0,114540.0,126.4106,126.8855,126.4007,126.6282,114540.0
2023-05-30 09:30:00,129.02,133.04,128.93,132.24,78586.0,127.6373,131.6142,127.5483,130.8228,78586.0
2023-05-30 10:00:00,132.05,132.7,131.73,132.45,63413.0,130.6348,131.2779,130.3183,131.0306,63413.0
2023-05-30 10:30:00,132.43,132.63,131.4,131.99,24078.0,131.0108,131.2086,129.9918,130.5755,24078.0
2023-05-30 11:00:00,131.85,132.12,131.5,131.81,43747.0,130.437,130.7041,130.0907,130.3974,43747.0
2023-05-30 11:30:00,131.88,132.11,131.14,131.19,7552.0,130.4667,130.6942,129.7346,129.7841,7552.0
2023-05-30 12:00:00,131.2,131.24,130.67,130.79,4828.0,129.794,129.8335,129.2696,129.3883,4828.0
2023-05-30 12:30:00,130.76,131.09,130.26,130.44,8038.0,129.3587,129.6851,128.864,129.0421,8038.0
2023-05-30 13:00:00,130.41,131.31,130.37,131.12,13404.0,129.0124,129.9028,128.9728,129.7148,13404.0
2023-05-30 13:30:00,130.91,130.92,130.46,130.51,9387.0,129.5071,129.517,129.0619,129.1113,9387.0
2023-05-30 14:00:00,130.47,130.66,130.45,130.62,10922.0,129.0718,129.2597,129.052,129.2202,10922.0
2023-05-30 14:30:00,130.58,131.05,130.55,130.56,12160.0,129.1806,129.6456,129.1509,129.1608,12160.0
2023-05-30 15:00:00,130.53,131.25,130.24,131.2,21005.0,129.1311,129.8434,128.8442,129.794,21005.0
2023-05-30 15:30:00,131.24,131.63,130.94,131.37,123034.0,129.8335,130.2193,129.5367,129.9621,123034.0
2023-05-31 09:30:00,130.36,131.8,129.23,129.71,71830.0,129.1582,130.5849,128.0386,128.5142,71830.0
2023-05-31 10:00:00,129.53,129.71,128.16,128.54,16756.0,128.3358,128.5142,126.9784,127.3549,16756.0
2023-05-31 10:30:00,128.5,129.68,128.13,129.68,19754.0,127.3153,128.4844,126.9487,128.4844,19754.0
2023-05-31 11:00:00,129.61,130.02,129.56,129.64,15144.0,128.4151,128.8213,128.3655,128.4448,15144.0
2023-05-31 11:30:00,129.59,129.91,129.48,129.91,12502.0,128.3953,128.7123,128.2863,128.7123,12502.0
2023-05-31 12:00:00,129.94,130.46,129.9,130.34,13866.0,128.742,129.2572,128.7024,129.1383,13866.0
2023-05-31 12:30:00,130.38,130.97,130.38,130.74,12647.0,129.178,129.7625,129.178,129.5347,12647.0
2023-05-31 13:00:00,130.74,130.76,130.17,130.56,11621.0,129.5347,129.5545,128.9699,129.3563,11621.0
2023-05-31 13:30:00,130.6,131.4,130.6,131.11,33801.0,129.3959,130.1886,129.3959,129.9012,33801.0
2023-05-31 14:00:00,131.19,132.26,131.11,132.15,37564.0,129.9805,131.0406,129.9012,130.9317,37564.0
2023-05-31 14:30:00,132.17,133.14,132.15,132.31,28617.0,130.9515,131.9125,130.9317,131.0902,28617.0
2023-05-31 15:00:00,132.36,132.64,132.06,132.39,23988.0,131.1397,131.4171,130.8425,131.1694,23988.0
2023-05-31 15:30:00,132.38,132.73,132.06,132.1,81942.0,131.1595,131.5063,130.8425,130.8821,81942.0
2023-06-01 09:30:00,132.02,132.6,131.5,131.5,7058.0,130.8029,131.3775,130.2877,130.2877,7058.0
2023-06-01 10:00:00,131.49,131.67,131.13,131.67,5198.0,130.2777,130.4561,129.9211,130.4561,5198.0
2023-06-01 10:30:00,131.68,132.0,131.55,131.9,6688.0,130.466,130.783,130.3372,130.684,6688.0
2023-06-01 11:00:00,132.01,132.78,131.92,132.52,23535.0,130.7929,131.5559,130.7038,131.2982,23535.0
2023-06-01 11:30:00,132.44,132.88,132.26,132.56,11270.0,131.219,131.6549,131.0406,131.3379,11270.0
2023-06-01 12:00:00,132.56,132.62,132.18,132.34,9226.0,131.3379,131.3973,130.9614,131.1199,9226.0
2023-06-01 12:30:00,132.34,132.42,132.04,132.18,4027.0,131.1199,131.1992,130.8227,130.9614,4027.0
2023-06-01 13:00:00,132.23,132.26,131.85,131.88,4859.0,131.0109,131.0406,130.6344,130.6641,4859.0
2023-06-01 13:30:00,131.9,131.98,131.72,131.88,7933.0,130.684,130.7632,130.5056,130.6641,7933.0
2023-06-01 14:00:00,131.9,132.01,131.8,131.91,10364.0,130.684,130.7929,130.5849,130.6939,10364.0
2023-06-01 14:30:00,131.88,132.0,131.82,131.99,6609.0,130.6641,130.783,130.6047,130.7731,6609.0
2023-06-01 15:00:00,131.95,132.15,131.42,131.48,11434.0,130.7335,130.9317,130.2084,130.2678,11434.0
2023-06-01 15:30:00,131.49,131.53,130.83,131.14,86089.0,130.2777,130.3174,129.6238,129.931,86089.0
2023-06-02 09:30:00,133.36,135.65,133.08,135.24,34973.0,132.1305,134.3994,131.8531,133.9932,34973.0
2023-06-02 10:00:00,135.31,135.82,134.94,135.78,14335.0,134.0625,134.5678,133.6959,134.5282,14335.0
2023-06-02 10:30:00,135.73,136.89,135.73,136.39,39783.0,134.4787,135.628,134.4787,135.1326,39783.0
2023-06-02 11:00:00,136.47,136.63,136.19,136.51,19133.0,135.2118,135.3704,134.9344,135.2515,19133.0
2023-06-02 11:30:00,136.5,136.9,136.34,136.75,16636.0,135.2416,135.6379,135.083,135.4892,16636.0
2023-06-02 12:00:00,136.81,136.85,136.17,136.52,12364.0,135.5487,135.5883,134.9146,135.2614,12364.0
2023-06-02 12:30:00,136.52,136.62,136.23,136.53,11334.0,135.2614,135.3604,134.974,135.2713,11334.0
2023-06-02 13:00:00,136.48,136.48,135.86,136.05,11087.0,135.2217,135.2217,134.6075,134.7957,11087.0
2023-06-02 13:30:00,136.16,136.32,135.87,136.14,12151.0,134.9047,135.0632,134.6174,134.8849,12151.0
2023-06-02 14:00:00,136.08,136.08,135.48,135.96,26164.0,134.8254,134.8254,134.231,134.7065,26164.0
2023-06-02 14:30:00,135.99,136.11,135.71,136.11,13654.0,134.7363,134.8551,134.4588,134.8551,13654.0
2023-06-02 15:00:00,136.11,136.4,135.97,136.01,14985.0,134.8551,135.1425,134.7164,134.7561,14985.0
2023-06-02 15:30:00,135.97,135.98,135.18,135.44,106159.0,134.7164,134.7263,133.9337,134.1913,106159.0
2023-06-05 09:30:00,135.45,136.52,135.41,136.19,16975.0,134.2012,135.2614,134.1616,134.9344,16975.0
2023-06-05 10:00:00,136.3,137.21,135.8,137.08,23498.0,135.0434,135.945,134.548,135.8162,23498.0
2023-06-05 10:30:00,137.02,137.36,136.49,136.65,24681.0,135.7568,136.0936,135.2316,135.3902,24681.0
2023-06-05 11:00:00,136.75,137.14,136.63,136.91,35265.0,135.4892,135.8757,135.3704,135.6478,35265.0
2023-06-05 11:30:00,136.91,136.91,136.3,136.34,12553.0,135.6478,135.6478,135.0434,135.083,12553.0
2023-06-05 12:00:00,136.34,136.57,136.18,136.55,11532.0,135.083,135.3109,134.9245,135.2911,11532.0
2023-06-05 12:30:00,136.5,136.55,135.92,136.21,16230.0,135.2416,135.2911,134.6669,134.9542,16230.0
2023-06-05 13:00:00,136.26,136.35,135.88,135.88,25019.0,135.0038,135.0929,134.6273,134.6273,25019.0
2023-06-05 13:30:00,135.97,136.54,135.78,136.45,15041.0,134.7164,135.2812,134.5282,135.192,15041.0
2023-06-05 14:00:00,136.42,136.45,135.48,135.74,11857.0,135.1623,135.192,134.231,134.4886,11857.0
2023-06-05 14:30:00,135.78,135.78,135.34,135.51,11535.0,134.5282,134.5282,134.0922,134.2607,11535.0
2023-06-05 15:00:00,135.51,135.55,134.63,134.63,11287.0,134.2607,134.3003,133.3888,133.3888,11287.0
2023-06-05 15:30:00,134.7,135.21,134.59,134.79,78368.0,133.4581,133.9634,133.3492,133.5473,78368.0
2023-06-06 09:30:00,135.16,135.76,134.0,134.43,14572.0,133.9139,134.5084,132.7646,133.1906,14572.0
2023-06-06 10:00:00,134.57,135.16,134.51,134.98,16352.0,133.3293,133.9139,133.2699,133.7356,16352.0
2023-06-06 10:30:00,134.98,135.02,134.03,134.86,17319.0,133.7356,133.7752,132.7943,133.6167,17319.0
2023-06-06 11:00:00,134.89,135.67,134.89,135.15,7767.0,133.6464,134.4192,133.6464,133.904,7767.0
2023-06-06 11:30:00,135.25,135.63,135.19,135.42,14218.0,134.0031,134.3796,133.9436,134.1715,14218.0
2023-06-06 12:00:00,135.49,135.63,135.14,135.15,16296.0,134.2409,134.3796,133.8941,133.904,16296.0
2023-06-06 12:30:00,135.18,135.24,134.83,134.83,12202.0,133.9337,133.9932,133.587,133.587,12202.0
2023-06-06 13:00:00,134.87,134.87,133.83,134.05,10604.0,133.6266,133.6266,132.5962,132.8141,10604.0
2023-06-06 13:30:00,134.13,134.57,133.78,134.56,13567.0,132.8934,133.3293,132.5466,133.3194,13567.0
2023-06-06 14:00:00,134.54,134.54,133.94,134.4,7003.0,133.2996,133.2996,132.7052,133.1609,7003.0
2023-06-06 14:30:00,134.43,134.88,134.38,134.6,13735.0,133.1906,133.6365,133.1411,133.3591,13735.0
2023-06-06 15:00:00,134.6,135.21,134.4,135.16,14611.0,133.3591,133.9634,133.1609,133.9139,14611.0
2023-06-06 15:30:00,135.22,136.11,135.12,136.06,104575.0,133.9734,134.8551,133.8743,134.8056,104575.0
2023-06-07 09:30:00,136.78,136.95,135.6,136.71,19313.0,135.519,135.6874,134.3499,135.4496,19313.0
2023-06-07 10:00:00,136.57,137.86,136.52,136.92,14208.0,135.3109,136.589,135.2614,135.6577,14208.0
2023-06-07 10:30:00,136.93,137.44,136.61,137.07,19011.0,135.6676,136.1729,135.3505,135.8063,19011.0
2023-06-07 11:00:00,137.3,137.56,137.06,137.56,11782.0,136.0342,136.2918,135.7964,136.2918,11782.0
2023-06-07 11:30:00,137.67,137.85,137.48,137.53,7894.0,136.4008,136.5791,136.2125,136.2621,7894.0
2023-06-07 12:00:00,137.47,138.0,137.22,137.94,10428.0,136.2026,136.7277,135.9549,136.6683,10428.0
2023-06-07 12:30:00,137.88,137.98,137.54,137.55,10771.0,136.6088,136.7079,136.272,136.2819,10771.0
2023-06-07 13:00:00,137.68,137.99,137.57,137.74,18994.0,136.4107,136.7178,136.3017,136.4701,18994.0
2023-06-07 13:30:00,137.67,137.97,137.24,137.88,10674.0,136.4008,136.698,135.9747,136.6088,10674.0
2023-06-07 14:00:00,137.76,138.47,137.76,138.28,10186.0,136.4899,137.1934,136.4899,137.0051,10186.0
2023-06-07 14:30:00,138.41,138.87,138.29,138.56,18745.0,137.1339,137.5897,137.0151,137.2826,18745.0
2023-06-07 15:00:00,138.56,138.64,138.04,138.28,15643.0,137.2826,137.3618,136.7674,137.0051,15643.0
2023-06-07 15:30:00,138.33,138.44,137.46,137.5,60370.0,137.0547,137.1637,136.1927,136.2323,60370.0
2023-06-08 09:30:00,139.44,139.44,137.66,138.08,46716.0,138.1544,138.1544,136.3909,136.807,46716.0
2023-06-08 10:00:00,137.94,139.0,137.93,138.64,10217.0,136.6683,137.7185,136.6584,137.3618,10217.0
2023-06-08 10:30:00,138.58,138.63,136.91,136.97,6720.0,137.3024,137.3519,135.6478,135.7072,6720.0
2023-06-08 11:00:00,136.97,136.97,136.51,136.75,6190.0,135.7072,135.7072,135.2515,135.4892,6190.0
2023-06-08 11:30:00,136.88,137.3,136.84,137.11,7993.0,135.6181,136.0342,135.5784,135.8459,7993.0
2023-06-08 12:00:00,137.06,137.38,137.06,137.27,3540.0,135.7964,136.1134,135.7964,136.0045,3540.0
2023-06-08 12:30:00,137.21,137.25,136.92,136.95,4309.0,135.945,135.9846,135.6577,135.6874,4309.0
2023-06-08 13:00:00,136.92,137.27,136.91,137.17,5550.0,135.6577,136.0045,135.6478,135.9054,5550.0
2023-06-08 13:30:00,137.24,137.3,137.08,137.12,2407.0,135.9747,136.0342,135.8162,135.8558,2407.0
2023-06-08 14:00:00,137.22,137.81,137.22,137.78,3189.0,135.9549,136.5395,135.9549,136.5098,3189.0
2023-06-08 14:30:00,137.83,137.92,137.76,137.92,6053.0,136.5593,136.6485,136.4899,136.6485,6053.0
2023-06-08 15:00:00,137.93,138.05,137.54,137.66,6858.0,136.6584,136.7773,136.272,136.3909,6858.0
2023-06-08 15:30:00,137.6,138.06,137.4,137.89,38161.0,136.3314,136.7872,136.1333,136.6187,38161.0
2023-06-09 09:30:00,136.99,137.15,136.48,136.67,7662.0,135.727,135.8856,135.2217,135.41,7662.0
2023-06-09 10:00:00,136.29,136.69,136.24,136.69,5624.0,135.0335,135.4298,134.984,135.4298,5624.0
2023-06-09 10:30:00,136.73,137.42,136.57,137.38,18076.0,135.4694,136.1531,135.3109,136.1134,18076.0
2023-06-09 11:00:00,137.46,137.49,136.2,136.3,7896.0,136.1927,136.2224,134.9443,135.0434,7896.0
2023-06-09 11:30:00,136.32,136.53,136.07,136.4,4588.0,135.0632,135.2713,134.8155,135.1425,4588.0
2023-06-09 12:00:00,136.3,136.44,135.99,136.18,4446.0,135.0434,135.1821,134.7363,134.9245,4446.0
2023-06-09 12:30:00,136.18,136.26,136.08,136.24,4926.0,134.9245,135.0038,134.8254,134.984,4926.0
2023-06-09 13:00:00,136.34,136.34,136.19,136.29,3789.0,135.083,135.083,134.9344,135.0335,3789.0
2023-06-09 13:30:00,136.3,136.57,136.3,136.31,3321.0,135.0434,135.3109,135.0434,135.0533,3321.0
2023-06-09 14:00:00,136.29,136.29,136.06,136.09,4919.0,135.0335,135.0335,134.8056,134.8353,4919.0
2023-06-09 14:30:00,136.09,136.25,136.05,136.18,4222.0,134.8353,134.9939,134.7957,134.9245,4222.0
2023-06-09 15:00:00,136.25,136.39,136.1,136.34,7501.0,134.9939,135.1326,134.8452,135.083,7501.0
2023-06-09 15:30:00,136.28,136.57,136.12,136.34,39647.0,135.0236,135.3109,134.8651,135.083,39647.0
2023-06-12 09:30:00,136.34,136.86,135.9,136.28,44888.0,135.083,135.5982,134.6471,135.0236,44888.0
2023-06-12 10:00:00,136.31,136.31,135.09,135.37,10872.0,135.0533,135.0533,133.8446,134.122,10872.0
2023-06-12 10:30:00,135.37,135.37,135.04,135.34,4206.0,134.122,134.122,133.795,134.0922,4206.0
2023-06-12 11:00:00,135.51,136.12,135.5,136.12,4820.0,134.2607,134.8651,134.2508,134.8651,4820.0
2023-06-12 11:30:00,136.22,136.28,135.9,136.1,5498.0,134.9641,135.0236,134.6471,134.8452,5498.0
2023-06-12 12:00:00,136.11,136.34,136.07,136.23,6332.0,134.8551,135.083,134.8155,134.974,6332.0
2023-06-12 12:30:00,136.34,136.56,136.18,136.43,6970.0,135.083,135.301,134.9245,135.1722,6970.0
2023-06-12 13:00:00,136.37,136.37,135.82,135.82,2700.0,135.1128,135.1128,134.5678,134.5678,2700.0
2023-06-12 13:30:00,135.72,135.84,135.59,135.73,7008.0,134.4687,134.5876,134.3399,134.4787,7008.0
2023-06-12 14:00:00,135.8,136.13,135.8,136.04,5228.0,134.548,134.875,134.548,134.7858,5228.0
2023-06-12 14:30:00,136.0,136.15,135.94,135.98,6760.0,134.7462,134.8948,134.6867,134.7263,6760.0
2023-06-12 15:00:00,136.07,136.44,136.07,136.26,9346.0,134.8155,135.1821,134.8155,135.0038,9346.0
2023-06-12 15:30:00,136.26,136.38,136.04,136.25,33574.0,135.0038,135.1227,134.7858,134.9939,33574.0
2023-06-13 09:30:00,136.7,139.99,136.39,139.99,45287.0,135.4397,138.6994,135.1326,138.6994,45287.0
2023-06-13 10:00:00,140.15,141.9,140.12,141.67,45233.0,138.8579,140.5918,138.8282,140.3639,45233.0
2023-06-13 10:30:00,141.69,141.88,140.6,141.48,49488.0,140.3837,140.572,139.3038,140.1756,49488.0
2023-06-13 11:00:00,141.18,141.36,140.58,140.99,23961.0,139.8784,140.0567,139.2839,139.6902,23961.0
2023-06-13 11:30:00,141.16,141.23,140.9,141.0,11730.0,139.8586,139.9279,139.601,139.7001,11730.0
2023-06-13 12:00:00,140.91,141.5,140.49,141.39,16600.0,139.6109,140.1955,139.1948,140.0865,16600.0
2023-06-13 12:30:00,141.41,141.44,141.07,141.43,7106.0,140.1063,140.136,139.7694,140.1261,7106.0
2023-06-13 13:00:00,141.45,141.57,141.09,141.11,15578.0,140.1459,140.2648,139.7892,139.8091,15578.0
2023-06-13 13:30:00,141.16,141.26,140.94,141.25,8347.0,139.8586,139.9577,139.6406,139.9478,8347.0
2023-06-13 14:00:00,141.24,141.4,140.96,141.07,6526.0,139.9379,140.0964,139.6604,139.7694,6526.0
2023-06-13 14:30:00,141.04,141.04,140.1,140.42,26952.0,139.7397,139.7397,138.8084,139.1254,26952.0
2023-06-13 15:00:00,140.49,140.79,140.47,140.67,17691.0,139.1948,139.492,139.175,139.3731,17691.0
2023-06-13 15:30:00,140.76,141.19,140.71,140.95,65935.0,139.4623,139.8883,139.4127,139.6505,65935.0
2023-06-14 09:30:00,145.74,153.73,145.74,148.25,308773.0,144.3964,152.3127,144.3964,146.8832,308773.0
2023-06-14 10:00:00,148.36,149.65,147.69,148.25,127077.0,146.9922,148.2703,146.3284,146.8832,127077.0
2023-06-14 10:30:00,148.37,148.38,147.08,147.93,72441.0,147.0021,147.012,145.724,146.5662,72441.0
2023-06-14 11:00:00,147.92,148.43,147.35,148.16,30372.0,146.5563,147.0616,145.9915,146.7941,30372.0
2023-06-14 11:30:00,148.14,148.69,148.02,148.47,42928.0,146.7742,147.3192,146.6553,147.1012,42928.0
2023-06-14 12:00:00,148.47,148.59,148.06,148.49,27175.0,147.1012,147.2201,146.695,147.121,27175.0
2023-06-14 12:30:00,148.49,148.54,147.51,148.53,63858.0,147.121,147.1706,146.15,147.1606,63858.0
2023-06-14 13:00:00,148.47,148.83,148.35,148.51,14480.0,147.1012,147.4579,146.9823,147.1408,14480.0
2023-06-14 13:30:00,148.51,148.51,146.95,147.75,25381.0,147.1408,147.1408,145.5952,146.3878,25381.0
2023-06-14 14:00:00,147.49,147.59,146.71,147.11,30175.0,146.1302,146.2293,145.3574,145.7537,30175.0
2023-06-14 14:30:00,147.03,147.75,146.12,147.11,34912.0,145.6745,146.3878,144.7729,145.7537,34912.0
2023-06-14 15:00:00,147.26,147.56,146.66,146.66,27796.0,145.9024,146.1996,145.3079,145.3079,27796.0
2023-06-14 15:30:00,146.54,146.69,145.72,146.21,160173.0,145.189,145.3376,144.3766,144.862,160173.0
2023-06-15 09:30:00,144.0,145.37,143.02,145.37,37591.0,142.6724,144.0298,141.7014,144.0298,37591.0
2023-06-15 10:00:00,145.36,145.55,144.95,145.55,23350.0,144.0199,144.2081,143.6137,144.2081,23350.0
2023-06-15 10:30:00,145.69,145.69,144.4,144.61,20856.0,144.3468,144.3468,143.0687,143.2768,20856.0
2023-06-15 11:00:00,144.73,145.64,144.73,145.6,16015.0,143.3957,144.2973,143.3957,144.2577,16015.0
2023-06-15 11:30:00,145.5,146.81,145.48,146.81,23146.0,144.1586,145.4565,144.1388,145.4565,23146.0
2023-06-15 12:00:00,146.81,146.86,145.93,146.07,13028.0,145.4565,145.506,144.5846,144.7233,13028.0
2023-06-15 12:30:00,146.03,146.2,145.96,146.06,13117.0,144.6837,144.8521,144.6143,144.7134,13117.0
2023-06-15 13:00:00,146.05,146.09,145.84,146.03,18847.0,144.7035,144.7431,144.4954,144.6837,18847.0
2023-06-15 13:30:00,146.09,146.94,146.05,146.87,11637.0,144.7431,145.5853,144.7035,145.5159,11637.0
2023-06-15 14:00:00,146.97,146.97,146.64,146.83,17255.0,145.615,145.615,145.2881,145.4763,17255.0
2023-06-15 14:30:00,146.83,147.76,146.75,147.76,23977.0,145.4763,146.3977,145.3971,146.3977,23977.0
2023-06-15 15:00:00,147.82,148.1,147.66,148.1,39043.0,146.4572,146.7346,146.2987,146.7346,39043.0
2023-06-15 15:30:00,148.12,148.34,147.7,147.83,174730.0,146.7544,146.9724,146.3383,146.4671,174730.0
2023-06-16 09:30:00,149.81,151.99,149.39,150.14,129595.0,148.4288,150.5887,148.0127,148.7558,129595.0
2023-06-16 10:00:00,150.08,151.3,150.04,150.54,29785.0,148.6964,149.9051,148.6567,149.1521,29785.0
2023-06-16 10:30:00,150.41,150.69,149.36,149.6,34196.0,149.0233,149.3007,147.983,148.2208,34196.0
2023-06-16 11:00:00,149.52,149.64,148.7,148.99,28117.0,148.1415,148.2604,147.3291,147.6164,28117.0
2023-06-16 11:30:00,148.98,149.13,148.69,149.1,21125.0,147.6065,147.7551,147.3192,147.7254,21125.0
2023-06-16 12:00:00,149.14,149.14,148.25,148.28,18206.0,147.765,147.765,146.8832,146.913,18206.0
2023-06-16 12:30:00,148.28,148.28,147.99,148.19,15814.0,146.913,146.913,146.6256,146.8238,15814.0
2023-06-16 13:00:00,148.17,148.65,148.04,148.61,16782.0,146.804,147.2795,146.6752,147.2399,16782.0
2023-06-16 13:30:00,148.65,148.97,148.46,148.79,21096.0,147.2795,147.5966,147.0913,147.4182,21096.0
2023-06-16 14:00:00,148.8,148.8,147.91,147.97,38142.0,147.4282,147.4282,146.5464,146.6058,38142.0
2023-06-16 14:30:00,147.97,148.05,147.34,147.35,28593.0,146.6058,146.6851,145.9816,145.9915,28593.0
2023-06-16 15:00:00,147.32,148.44,147.17,148.18,42420.0,145.9618,147.0715,145.8132,146.8139,42420.0
2023-06-16 15:30:00,148.18,149.56,147.95,148.68,154461.0,146.8139,148.1811,146.586,147.3093,154461.0
2023-06-20 09:30:00,148.47,148.56,147.61,148.56,16745.0,147.1012,147.1904,146.2491,147.1904,16745.0
2023-06-20 10:00:00,148.49,148.76,147.46,147.46,33188.0,147.121,147.3885,146.1005,146.1005,33188.0
2023-06-20 10:30:00,147.41,147.96,147.12,147.67,24864.0,146.051,146.5959,145.7636,146.3086,24864.0
2023-06-20 11:00:00,147.76,147.84,146.63,147.06,30366.0,146.3977,146.477,145.2782,145.7042,30366.0
2023-06-20 11:30:00,147.15,148.35,146.99,148.31,9440.0,145.7934,146.9823,145.6348,146.9427,9440.0
2023-06-20 12:00:00,148.23,148.39,147.93,148.28,11933.0,146.8634,147.0219,146.5662,146.913,11933.0
2023-06-20 12:30:00,148.28,148.34,148.12,148.15,10095.0,146.913,146.9724,146.7544,146.7841,10095.0
2023-06-20 13:00:00,148.28,148.68,148.1,148.64,6337.0,146.913,147.3093,146.7346,147.2696,6337.0
2023-06-20 13:30:00,148.68,149.06,148.68,148.94,12840.0,147.3093,147.6858,147.3093,147.5669,12840.0
2023-06-20 14:00:00,149.05,149.53,149.04,149.3,17835.0,147.6759,148.1514,147.6659,147.9235,17835.0
2023-06-20 14:30:00,149.3,149.41,149.19,149.25,27544.0,147.9235,148.0325,147.8146,147.874,27544.0
2023-06-20 15:00:00,149.21,149.3,149.01,149.23,16909.0,147.8344,147.9235,147.6362,147.8542,16909.0
2023-06-20 15:30:00,149.24,149.93,148.92,149.19,204001.0,147.8641,148.5477,147.547,147.8146,204001.0
2023-06-21 09:30:00,148.38,148.96,147.9,148.53,27662.0,147.012,147.5867,146.5365,147.1606,27662.0
2023-06-21 10:00:00,148.56,149.77,148.15,149.13,27495.0,147.1904,148.3892,146.7841,147.7551,27495.0
2023-06-21 10:30:00,149.27,149.7,149.02,149.53,24272.0,147.8938,148.3199,147.6461,148.1514,24272.0
2023-06-21 11:00:00,149.52,149.7,148.54,148.85,19706.0,148.1415,148.3199,147.1706,147.4777,19706.0
2023-06-21 11:30:00,148.9,148.95,148.69,148.89,18190.0,147.5272,147.5768,147.3192,147.5173,18190.0
2023-06-21 12:00:00,148.94,149.08,148.48,148.65,21450.0,147.5669,147.7056,147.1111,147.2795,21450.0
2023-06-21 12:30:00,148.68,148.94,148.46,148.87,20998.0,147.3093,147.5669,147.0913,147.4975,20998.0
2023-06-21 13:00:00,148.87,149.02,148.72,148.78,18893.0,147.4975,147.6461,147.3489,147.4083,18893.0
2023-06-21 13:30:00,148.74,149.81,148.72,149.81,35779.0,147.3687,148.4288,147.3489,148.4288,35779.0
2023-06-21 14:00:00,149.73,151.23,149.68,150.72,33609.0,148.3496,149.8358,148.3,149.3305,33609.0
2023-06-21 14:30:00,150.79,151.41,150.77,151.29,39934.0,149.3998,150.0141,149.38,149.8952,39934.0
2023-06-21 15:00:00,151.25,151.35,150.55,150.65,46640.0,149.8556,149.9546,149.162,149.2611,46640.0
2023-06-21 15:30:00,150.63,151.0,149.61,149.83,137983.0,149.2413,149.6079,148.2307,148.4487,137983.0
2023-06-22 09:30:00,149.63,149.63,147.97,148.46,27193.0,148.2505,148.2505,146.6058,147.0913,27193.0
2023-06-22 10:00:00,148.45,148.45,147.42,148.15,31100.0,147.0814,147.0814,146.0609,146.7841,31100.0
2023-06-22 10:30:00,148.14,148.6,148.01,148.15,15821.0,146.7742,147.23,146.6454,146.7841,15821.0
2023-06-22 11:00:00,148.15,148.74,148.13,148.56,14878.0,146.7841,147.3687,146.7643,147.1904,14878.0
2023-06-22 11:30:00,148.65,148.93,148.49,148.7,21601.0,147.2795,147.557,147.121,147.3291,21601.0
2023-06-22 12:00:00,148.88,149.89,148.82,149.88,11076.0,147.5074,148.5081,147.448,148.4982,11076.0
2023-06-22 12:30:00,149.9,149.95,149.25,149.31,13095.0,148.518,148.5676,147.874,147.9335,13095.0
2023-06-22 13:00:00,149.28,149.49,149.22,149.38,7164.0,147.9037,148.1118,147.8443,148.0028,7164.0
2023-06-22 13:30:00,149.33,149.66,149.33,149.66,19377.0,147.9533,148.2802,147.9533,148.2802,19377.0
2023-06-22 14:00:00,149.79,149.88,149.61,149.81,15186.0,148.409,148.4982,148.2307,148.4288,15186.0
2023-06-22 14:30:00,149.9,149.97,149.68,149.7,8696.0,148.518,148.5874,148.3,148.3199,8696.0
2023-06-22 15:00:00,149.75,149.8,149.4,149.63,39480.0,148.3694,148.4189,148.0226,148.2505,39480.0
2023-06-22 15:30:00,149.57,150.0,149.44,149.95,79393.0,148.1911,148.6171,148.0623,148.5676,79393.0
2023-06-23 09:30:00,149.13,150.17,148.08,149.79,15571.0,147.7551,148.7855,146.7148,148.409,15571.0
2023-06-23 10:00:00,150.03,150.22,149.57,150.02,8858.0,148.6468,148.8351,148.1911,148.6369,8858.0
2023-06-23 10:30:00,150.18,150.94,150.18,150.85,10081.0,148.7954,149.5484,148.7954,149.4593,10081.0
2023-06-23 11:00:00,150.83,151.25,150.81,151.23,11269.0,149.4394,149.8556,149.4196,149.8358,11269.0
2023-06-23 11:30:00,151.22,151.51,150.96,150.96,16293.0,149.8258,150.1132,149.5682,149.5682,16293.0
2023-06-23 12:00:00,151.01,151.03,150.12,150.44,30317.0,149.6178,149.6376,148.736,149.053,30317.0
2023-06-23 12:30:00,150.5,150.76,150.18,150.74,29386.0,149.1125,149.3701,148.7954,149.3503,29386.0
2023-06-23 13:00:00,150.65,151.15,150.35,151.15,58152.0,149.2611,149.7565,148.9639,149.7565,58152.0
2023-06-23 13:30:00,151.16,151.39,151.14,151.32,10258.0,149.7664,149.9943,149.7466,149.9249,10258.0
2023-06-23 14:00:00,151.38,151.38,150.88,151.09,9986.0,149.9844,149.9844,149.489,149.697,9986.0
2023-06-23 14:30:00,151.09,151.36,150.91,151.27,67913.0,149.697,149.9646,149.5187,149.8754,67913.0
2023-06-23 15:00:00,151.16,151.28,151.0,151.01,15953.0,149.7664,149.8853,149.6079,149.6178,15953.0
2023-06-23 15:30:00,151.04,151.58,151.04,151.41,145330.0,149.6475,150.1825,149.6475,150.0141,145330.0
2023-06-26 09:30:00,151.45,151.67,150.22,150.31,19066.0,150.0537,150.2717,148.8351,148.9242,19066.0
2023-06-26 10:00:00,150.21,150.6,149.82,150.44,22845.0,148.8252,149.2116,148.4388,149.053,22845.0
2023-06-26 10:30:00,150.44,150.98,150.43,150.75,11835.0,149.053,149.5881,149.0431,149.3602,11835.0
2023-06-26 11:00:00,150.77,151.23,150.72,150.72,13494.0,149.38,149.8358,149.3305,149.3305,13494.0
2023-06-26 11:30:00,150.7,151.33,150.68,151.33,6640.0,149.3106,149.9348,149.2908,149.9348,6640.0
2023-06-26 12:00:00,151.46,151.67,151.28,151.58,13153.0,150.0636,150.2717,149.8853,150.1825,13153.0
2023-06-26 12:30:00,151.53,151.54,151.18,151.39,8481.0,150.133,150.1429,149.7862,149.9943,8481.0
2023-06-26 13:00:00,151.43,152.03,151.42,151.98,10879.0,150.0339,150.6284,150.024,150.5788,10879.0
2023-06-26 13:30:00,152.09,152.57,152.08,152.18,11374.0,150.6878,151.1634,150.6779,150.777,11374.0
2023-06-26 14:00:00,152.11,152.3,151.88,152.2,25206.0,150.7076,150.8959,150.4798,150.7968,25206.0
2023-06-26 14:30:00,152.32,152.91,152.32,152.91,13611.0,150.9157,151.5003,150.9157,151.5003,13611.0
2023-06-26 15:00:00,152.86,153.0,152.33,152.66,47108.0,151.4507,151.5894,150.9256,151.2526,47108.0
2023-06-26 15:30:00,152.66,152.85,152.03,152.08,78959.0,151.2526,151.4408,150.6284,150.6779,78959.0
2023-06-27 09:30:00,151.08,153.16,151.0,153.03,29942.0,149.6871,151.748,149.6079,151.6192,29942.0
2023-06-27 10:00:00,152.97,154.23,152.9,154.22,33425.0,151.5597,152.8081,151.4904,152.7982,33425.0
2023-06-27 10:30:00,154.27,155.44,154.22,155.26,52015.0,152.8477,154.0069,152.7982,153.8286,52015.0
2023-06-27 11:00:00,155.24,155.63,154.62,154.63,31776.0,153.8088,154.1952,153.1945,153.2044,31776.0
2023-06-27 11:30:00,154.58,155.22,154.31,155.08,20003.0,153.1549,153.789,152.8874,153.6503,20003.0
2023-06-27 12:00:00,155.09,155.63,154.95,155.53,29185.0,153.6602,154.1952,153.5215,154.0961,29185.0
2023-06-27 12:30:00,155.57,155.88,155.35,155.35,12743.0,154.1357,154.4429,153.9178,153.9178,12743.0
2023-06-27 13:00:00,155.36,155.89,155.32,155.78,11544.0,153.9277,154.4528,153.888,154.3438,11544.0
2023-06-27 13:30:00,155.88,156.32,155.81,156.24,15135.0,154.4429,154.8788,154.3735,154.7996,15135.0
2023-06-27 14:00:00,156.14,156.61,156.14,156.28,12448.0,154.7005,155.1662,154.7005,154.8392,12448.0
2023-06-27 14:30:00,156.24,156.8,156.04,156.41,29522.0,154.7996,155.3544,154.6014,154.968,29522.0
2023-06-27 15:00:00,156.46,156.68,156.13,156.53,28853.0,155.0175,155.2355,154.6906,155.0869,28853.0
2023-06-27 15:30:00,156.58,157.1,156.34,156.36,124779.0,155.1364,155.6516,154.8986,154.9185,124779.0
2023-06-28 09:30:00,155.99,157.14,155.0,157.14,22101.0,154.5519,155.6913,153.571,155.6913,22101.0
2023-06-28 10:00:00,157.29,157.77,156.36,156.42,21829.0,155.8399,156.3155,154.9185,154.9779,21829.0
2023-06-28 10:30:00,156.53,156.78,155.86,156.78,20179.0,155.0869,155.3346,154.4231,155.3346,20179.0
2023-06-28 11:00:00,156.53,157.1,156.16,157.09,13249.0,155.0869,155.6516,154.7203,155.6417,13249.0
2023-06-28 11:30:00,157.11,157.18,156.78,156.97,49496.0,155.6615,155.7309,155.3346,155.5228,49496.0
2023-06-28 12:00:00,156.95,157.19,156.83,156.9,6456.0,155.503,155.7408,155.3841,155.4535,6456.0
2023-06-28 12:30:00,156.88,156.88,156.26,156.4,7173.0,155.4337,155.4337,154.8194,154.9581,7173.0
2023-06-28 13:00:00,156.34,156.34,155.87,156.11,6162.0,154.8986,154.8986,154.433,154.6708,6162.0
2023-06-28 13:30:00,156.07,156.07,155.63,155.73,10924.0,154.6311,154.6311,154.1952,154.2943,10924.0
2023-06-28 14:00:00,155.73,155.73,155.3,155.63,6250.0,154.2943,154.2943,153.8682,154.1952,6250.0
2023-06-28 14:30:00,155.55,155.67,155.26,155.5,13044.0,154.1159,154.2348,153.8286,154.0664,13044.0
2023-06-28 15:00:00,155.5,155.85,155.45,155.74,14643.0,154.0664,154.4132,154.0168,154.3042,14643.0
2023-06-28 15:30:00,155.73,155.83,155.6,155.78,68611.0,154.2943,154.3933,154.1655,154.3438,68611.0
2023-06-29 09:30:00,155.63,156.79,155.63,156.61,11838.0,154.1952,155.3445,154.1952,155.1662,11838.0
2023-06-29 10:00:00,156.58,157.0,156.44,156.71,5925.0,155.1364,155.5526,154.9977,155.2652,5925.0
2023-06-29 10:30:00,156.7,156.93,156.37,156.39,10244.0,155.2553,155.4832,154.9284,154.9482,10244.0
2023-06-29 11:00:00,156.43,156.59,156.35,156.53,4478.0,154.9878,155.1463,154.9085,155.0869,4478.0
2023-06-29 11:30:00,156.63,156.63,156.24,156.25,4358.0,155.186,155.186,154.7996,154.8095,4358.0
2023-06-29 12:00:00,156.26,156.44,156.17,156.44,4640.0,154.8194,154.9977,154.7302,154.9977,4640.0
2023-06-29 12:30:00,156.43,156.95,156.43,156.69,7896.0,154.9878,155.503,154.9878,155.2454,7896.0
2023-06-29 13:00:00,156.65,156.65,156.1,156.3,6866.0,155.2058,155.2058,154.6609,154.859,6866.0
2023-06-29 13:30:00,156.39,156.42,156.16,156.17,4616.0,154.9482,154.9779,154.7203,154.7302,4616.0
2023-06-29 14:00:00,156.21,156.38,155.97,156.18,7837.0,154.7698,154.9383,154.5321,154.7401,7837.0
2023-06-29 14:30:00,156.23,156.35,156.14,156.23,9614.0,154.7897,154.9085,154.7005,154.7897,9614.0
2023-06-29 15:00:00,156.25,156.72,156.23,156.59,13829.0,154.8095,155.2751,154.7897,155.1463,13829.0
2023-06-29 15:30:00,156.62,156.68,155.98,156.53,51022.0,155.1761,155.2355,154.542,155.0869,51022.0
2023-06-30 09:30:00,157.97,157.99,156.2,156.92,14896.0,156.5136,156.5334,154.7599,155.4733,14896.0
2023-06-30 10:00:00,157.08,157.28,156.67,156.74,3144.0,155.6318,155.83,155.2256,155.295,3144.0
2023-06-30 10:30:00,156.82,157.32,156.46,157.32,8559.0,155.3742,155.8696,155.0175,155.8696,8559.0
2023-06-30 11:00:00,157.34,157.38,157.1,157.34,4668.0,155.8894,155.9291,155.6516,155.8894,4668.0
2023-06-30 11:30:00,157.3,157.55,157.07,157.31,11183.0,155.8498,156.0975,155.6219,155.8597,11183.0
2023-06-30 12:00:00,157.36,157.77,157.29,157.77,2731.0,155.9092,156.3155,155.8399,156.3155,2731.0
2023-06-30 12:30:00,157.78,158.19,157.78,158.16,4929.0,156.3254,156.7316,156.3254,156.7019,4929.0
2023-06-30 13:00:00,158.08,158.08,157.67,157.97,8000.0,156.6226,156.6226,156.2164,156.5136,8000.0
2023-06-30 13:30:00,158.03,158.23,157.91,158.0,6899.0,156.5731,156.7712,156.4542,156.5433,6899.0
2023-06-30 14:00:00,158.02,158.32,158.0,158.22,7240.0,156.5632,156.8604,156.5433,156.7613,7240.0
2023-06-30 14:30:00,158.23,158.57,158.18,158.34,7582.0,156.7712,157.1081,156.7217,156.8802,7582.0
2023-06-30 15:00:00,158.36,158.42,158.14,158.34,27552.0,156.9,156.9595,156.682,156.8802,27552.0
2023-06-30 15:30:00,158.28,158.39,157.74,157.77,64106.0,156.8208,156.9297,156.2857,156.3155,64106.0
2023-07-03 09:30:00,156.52,157.24,155.53,155.71,14636.0,155.077,155.7903,154.0961,154.2745,14636.0
2023-07-03 10:00:00,155.64,155.78,154.11,155.06,22249.0,154.2051,154.3438,152.6892,153.6304,22249.0
2023-07-03 10:30:00,155.15,155.83,155.15,155.64,16673.0,153.7196,154.3933,153.7196,154.2051,16673.0
2023-07-03 11:00:00,155.71,156.0,155.29,155.43,8498.0,154.2745,154.5618,153.8583,153.997,8498.0
2023-07-03 11:30:00,155.35,155.66,155.19,155.39,8510.0,153.9178,154.2249,153.7592,153.9574,8510.0
2023-07-03 12:00:00,155.38,155.44,154.96,155.25,8017.0,153.9475,154.0069,153.5314,153.8187,8017.0
2023-07-03 12:30:00,155.36,155.96,155.26,155.48,24831.0,153.9277,154.5221,153.8286,154.0466,24831.0
2023-07-05 09:30:00,155.15,155.55,154.32,155.43,19157.0,153.7196,154.1159,152.8973,153.997,19157.0
2023-07-05 10:00:00,155.37,155.75,154.05,154.11,27266.0,153.9376,154.3141,152.6298,152.6892,27266.0
2023-07-05 10:30:00,154.15,154.93,153.91,154.75,73776.0,152.7288,153.5016,152.491,153.3233,73776.0
2023-07-05 11:00:00,154.81,154.81,154.17,154.7,19998.0,153.3827,153.3827,152.7486,153.2738,19998.0
2023-07-05 11:30:00,154.71,154.71,154.03,154.03,13831.0,153.2837,153.2837,152.6099,152.6099,13831.0
2023-07-05 12:00:00,154.01,154.03,153.45,153.62,11036.0,152.5901,152.6099,152.0353,152.2037,11036.0
2023-07-05 12:30:00,153.54,153.54,153.2,153.31,11540.0,152.1245,152.1245,151.7876,151.8966,11540.0
2023-07-05 13:00:00,153.32,153.56,153.13,153.49,10544.0,151.9065,152.1443,151.7182,152.0749,10544.0
2023-07-05 13:30:00,153.5,153.89,153.36,153.76,13857.0,152.0848,152.4712,151.9461,152.3424,13857.0
2023-07-05 14:00:00,153.71,153.8,153.46,153.68,13699.0,152.2929,152.3821,152.0452,152.2632,13699.0
2023-07-05 14:30:00,153.67,154.19,153.62,154.11,14938.0,152.2533,152.7685,152.2037,152.6892,14938.0
2023-07-05 15:00:00,154.13,154.52,154.13,154.22,20988.0,152.709,153.0954,152.709,152.7982,20988.0
2023-07-05 15:30:00,154.18,154.18,153.44,153.65,102133.0,152.7586,152.7586,152.0254,152.2334,102133.0
2023-07-06 09:30:00,153.19,153.19,152.06,152.64,19776.0,151.7777,151.7777,150.6581,151.2328,19776.0
2023-07-06 10:00:00,152.62,152.62,151.39,151.52,14593.0,151.2129,151.2129,149.9943,150.1231,14593.0
2023-07-06 10:30:00,151.52,151.63,151.13,151.29,19436.0,150.1231,150.2321,149.7367,149.8952,19436.0
2023-07-06 11:00:00,151.25,151.34,150.86,151.01,13221.0,149.8556,149.9447,149.4692,149.6178,13221.0
2023-07-06 11:30:00,151.02,151.09,150.5,150.78,13786.0,149.6277,149.697,149.1125,149.3899,13786.0
2023-07-06 12:00:00,150.73,151.06,150.62,150.77,9109.0,149.3404,149.6673,149.2314,149.38,9109.0
2023-07-06 12:30:00,150.78,151.12,150.64,151.01,24042.0,149.3899,149.7268,149.2512,149.6178,24042.0
2023-07-06 13:00:00,151.01,151.71,150.91,151.71,12895.0,149.6178,150.3113,149.5187,150.3113,12895.0
2023-07-06 13:30:00,151.67,152.42,151.66,151.9,13862.0,150.2717,151.0148,150.2618,150.4996,13862.0
2023-07-06 14:00:00,151.92,152.15,151.59,151.96,10953.0,150.5194,150.7473,150.1924,150.559,10953.0
2023-07-06 14:30:00,152.0,152.27,151.89,151.94,15846.0,150.5987,150.8662,150.4897,150.5392,15846.0
2023-07-06 15:00:00,151.96,152.01,151.49,151.53,27985.0,150.559,150.6086,150.0934,150.133,27985.0
2023-07-06 15:30:00,151.53,152.25,151.46,151.93,101396.0,150.133,150.8463,150.0636,150.5293,101396.0
2023-07-07 09:30:00,151.28,152.02,150.63,151.35,37981.0,149.8853,150.6185,149.2413,149.9546,37981.0
2023-07-07 10:00:00,151.36,151.69,151.29,151.61,33124.0,149.9646,150.2915,149.8952,150.2122,33124.0
2023-07-07 10:30:00,151.84,152.6,151.57,152.44,30426.0,150.4401,151.1931,150.1726,151.0346,30426.0
2023-07-07 11:00:00,152.5,152.5,152.15,152.27,8765.0,151.094,151.094,150.7473,150.8662,8765.0
2023-07-07 11:30:00,152.2,152.83,152.15,152.27,10295.0,150.7968,151.421,150.7473,150.8662,10295.0
2023-07-07 12:00:00,152.19,152.24,151.7,151.78,8476.0,150.7869,150.8364,150.3014,150.3807,8476.0
2023-07-07 12:30:00,151.86,152.28,151.68,152.26,21061.0,150.4599,150.8761,150.2816,150.8563,21061.0
2023-07-07 13:00:00,152.29,152.45,152.08,152.21,14307.0,150.886,151.0445,150.6779,150.8067,14307.0
2023-07-07 13:30:00,152.22,152.75,152.0,152.21,31024.0,150.8166,151.3417,150.5987,150.8067,31024.0
2023-07-07 14:00:00,152.21,152.72,152.09,152.52,19376.0,150.8067,151.312,150.6878,151.1139,19376.0
2023-07-07 14:30:00,152.46,152.55,152.29,152.55,7986.0,151.0544,151.1436,150.886,151.1436,7986.0
2023-07-07 15:00:00,152.48,152.56,151.61,151.61,16965.0,151.0742,151.1535,150.2122,150.2122,16965.0
2023-07-07 15:30:00,151.64,151.77,150.74,150.97,104357.0,150.242,150.3708,149.3503,149.5781,104357.0
2023-07-10 09:30:00,150.9,153.73,150.29,153.72,30656.0,149.5088,152.3127,148.9044,152.3028,30656.0
2023-07-10 10:00:00,153.79,154.01,152.89,153.2,15492.0,152.3722,152.5901,151.4804,151.7876,15492.0
2023-07-10 10:30:00,153.11,153.12,152.66,152.91,5490.0,151.6984,151.7083,151.2526,151.5003,5490.0
2023-07-10 11:00:00,153.06,153.21,152.63,153.02,7676.0,151.6489,151.7975,151.2228,151.6093,7676.0
2023-07-10 11:30:00,153.12,153.28,152.98,153.28,4129.0,151.7083,151.8669,151.5696,151.8669,4129.0
2023-07-10 12:00:00,153.25,153.55,153.1,153.43,5541.0,151.8371,152.1344,151.6885,152.0155,5541.0
2023-07-10 12:30:00,153.44,153.46,153.06,153.22,5143.0,152.0254,152.0452,151.6489,151.8074,5143.0
2023-07-10 13:00:00,153.18,153.31,153.06,153.3,15915.0,151.7678,151.8966,151.6489,151.8867,15915.0
2023-07-10 13:30:00,153.28,154.17,153.21,154.01,24667.0,151.8669,152.7486,151.7975,152.5901,24667.0
2023-07-10 14:00:00,153.91,153.91,153.64,153.65,12745.0,152.491,152.491,152.2235,152.2334,12745.0
2023-07-10 14:30:00,153.65,153.8,153.44,153.8,14359.0,152.2334,152.3821,152.0254,152.3821,14359.0
2023-07-10 15:00:00,153.76,153.77,153.36,153.61,18065.0,152.3424,152.3523,151.9461,152.1938,18065.0
2023-07-10 15:30:00,153.66,153.93,153.25,153.66,97725.0,152.2433,152.5109,151.8371,152.2433,97725.0
2023-07-11 09:30:00,154.36,154.99,154.0,154.64,23461.0,152.9369,153.5611,152.5802,153.2143,23461.0
2023-07-11 10:00:00,154.74,154.88,153.66,153.66,19053.0,153.3134,153.4521,152.2433,152.2433,19053.0
2023-07-11 10:30:00,153.41,153.93,153.04,153.89,10894.0,151.9957,152.5109,151.6291,152.4712,10894.0
2023-07-11 11:00:00,153.99,154.14,152.69,152.88,30724.0,152.5703,152.7189,151.2823,151.4705,30724.0
2023-07-11 11:30:00,152.8,152.92,152.23,152.36,6370.0,151.3913,151.5102,150.8265,150.9553,6370.0
2023-07-11 12:00:00,152.22,152.55,152.04,152.1,7637.0,150.8166,151.1436,150.6383,150.6977,7637.0
2023-07-11 12:30:00,152.08,152.69,152.07,152.61,9450.0,150.6779,151.2823,150.668,151.203,9450.0
2023-07-11 13:00:00,152.48,152.77,152.44,152.65,7119.0,151.0742,151.3616,151.0346,151.2427,7119.0
2023-07-11 13:30:00,152.59,152.6,152.44,152.54,7663.0,151.1832,151.1931,151.0346,151.1337,7663.0
2023-07-11 14:00:00,152.49,152.71,152.45,152.58,11065.0,151.0841,151.3021,151.0445,151.1733,11065.0
2023-07-11 14:30:00,152.56,152.78,152.45,152.78,6554.0,151.1535,151.3715,151.0445,151.3715,6554.0
2023-07-11 15:00:00,152.74,152.8,152.46,152.49,17294.0,151.3318,151.3913,151.0544,151.0841,17294.0
2023-07-11 15:30:00,152.53,152.87,152.38,152.68,102841.0,151.1238,151.4606,150.9752,151.2724,102841.0
2023-07-12 09:30:00,153.22,154.0,151.75,152.75,46416.0,151.8074,152.5802,150.351,151.3417,46416.0
2023-07-12 10:00:00,152.94,153.1,152.38,152.85,23430.0,151.53,151.6885,150.9752,151.4408,23430.0
2023-07-12 10:30:00,152.92,153.08,152.54,153.08,12818.0,151.5102,151.6687,151.1337,151.6687,12818.0
2023-07-12 11:00:00,153.0,153.55,152.89,153.55,19138.0,151.5894,152.1344,151.4804,152.1344,19138.0
2023-07-12 11:30:00,153.55,153.57,153.04,153.48,17432.0,152.1344,152.1542,151.6291,152.065,17432.0
2023-07-12 12:00:00,153.49,153.88,153.36,153.75,27245.0,152.0749,152.4613,151.9461,152.3325,27245.0
2023-07-12 12:30:00,153.7,154.21,153.69,153.9,28015.0,152.283,152.7883,152.2731,152.4811,28015.0
2023-07-12 13:00:00,153.92,154.06,153.79,153.85,9018.0,152.501,152.6397,152.3722,152.4316,9018.0
2023-07-12 13:30:00,153.84,154.06,153.83,153.85,9111.0,152.4217,152.6397,152.4118,152.4316,9111.0
2023-07-12 14:00:00,153.94,153.94,153.51,153.52,14244.0,152.5208,152.5208,152.0947,152.1046,14244.0
2023-07-12 14:30:00,153.51,153.76,153.49,153.68,13990.0,152.0947,152.3424,152.0749,152.2632,13990.0
2023-07-12 15:00:00,153.67,153.87,153.34,153.58,15533.0,152.2533,152.4514,151.9263,152.1641,15533.0
2023-07-12 15:30:00,153.59,154.04,153.56,153.97,138015.0,152.174,152.6198,152.1443,152.5505,138015.0
2023-07-13 09:30:00,153.86,154.31,153.28,154.31,10667.0,152.4415,152.8874,151.8669,152.8874,10667.0
2023-07-13 10:00:00,154.26,154.26,152.91,153.43,6849.0,152.8378,152.8378,151.5003,152.0155,6849.0
2023-07-13 10:30:00,153.32,153.37,152.44,152.66,7799.0,151.9065,151.956,151.0346,151.2526,7799.0
2023-07-13 11:00:00,152.85,153.32,152.67,152.98,8758.0,151.4408,151.9065,151.2625,151.5696,8758.0
2023-07-13 11:30:00,152.92,153.02,152.77,152.95,7455.0,151.5102,151.6093,151.3616,151.5399,7455.0
2023-07-13 12:00:00,152.9,153.62,152.87,153.55,48256.0,151.4904,152.2037,151.4606,152.1344,48256.0
2023-07-13 12:30:00,153.52,154.19,153.51,153.73,16995.0,152.1046,152.7685,152.0947,152.3127,16995.0
2023-07-13 13:00:00,153.72,153.82,153.26,153.32,8421.0,152.3028,152.4019,151.847,151.9065,8421.0
2023-07-13 13:30:00,153.38,153.5,153.21,153.35,5459.0,151.9659,152.0848,151.7975,151.9362,5459.0
2023-07-13 14:00:00,153.4,153.69,153.36,153.69,10977.0,151.9857,152.2731,151.9461,152.2731,10977.0
2023-07-13 14:30:00,153.73,153.78,153.02,153.5,20768.0,152.3127,152.3622,151.6093,152.0848,20768.0
2023-07-13 15:00:00,153.49,153.51,153.09,153.44,11546.0,152.0749,152.0947,151.6786,152.0254,11546.0
2023-07-13 15:30:00,153.47,153.54,152.98,153.09,64336.0,152.0551,152.1245,151.5696,151.6786,64336.0
2023-07-14 09:30:00,153.6,157.44,153.08,156.05,216828.0,152.1839,155.9885,151.6687,154.6113,216828.0
2023-07-14 10:00:00,156.01,156.09,153.72,153.73,28262.0,154.5717,154.6509,152.3028,152.3127,28262.0
2023-07-14 10:30:00,153.83,153.93,153.39,153.57,21747.0,152.4118,152.5109,151.9758,152.1542,21747.0
2023-07-14 11:00:00,153.61,153.65,152.62,152.83,15304.0,152.1938,152.2334,151.2129,151.421,15304.0
2023-07-14 11:30:00,152.96,153.06,152.34,152.57,5689.0,151.5498,151.6489,150.9355,151.1634,5689.0
2023-07-14 12:00:00,152.78,152.85,151.92,152.13,12392.0,151.3715,151.4408,150.5194,150.7275,12392.0
2023-07-14 12:30:00,152.16,152.33,151.7,152.22,8806.0,150.7572,150.9256,150.3014,150.8166,8806.0
2023-07-14 13:00:00,152.2,152.62,152.15,152.5,12339.0,150.7968,151.2129,150.7473,151.094,12339.0
2023-07-14 13:30:00,152.62,153.48,152.61,153.44,11804.0,151.2129,152.065,151.203,152.0254,11804.0
2023-07-14 14:00:00,153.44,154.19,153.34,154.03,9504.0,152.0254,152.7685,151.9263,152.6099,9504.0
2023-07-14 14:30:00,153.98,154.17,153.69,153.69,9945.0,152.5604,152.7486,152.2731,152.2731,9945.0
2023-07-14 15:00:00,153.74,153.78,153.47,153.58,19343.0,152.3226,152.3622,152.0551,152.1641,19343.0
2023-07-14 15:30:00,153.64,153.75,153.45,153.72,100788.0,152.2235,152.3325,152.0353,152.3028,100788.0
2023-07-17 09:30:00,152.86,152.91,151.48,152.78,10997.0,151.4507,151.5003,150.0834,151.3715,10997.0
2023-07-17 10:00:00,153.02,153.57,153.02,153.25,12627.0,151.6093,152.1542,151.6093,151.8371,12627.0
2023-07-17 10:30:00,153.31,153.37,152.4,152.69,38128.0,151.8966,151.956,150.995,151.2823,38128.0
2023-07-17 11:00:00,152.69,152.96,152.57,152.77,24456.0,151.2823,151.5498,151.1634,151.3616,24456.0
2023-07-17 11:30:00,152.75,153.67,152.69,153.48,19625.0,151.3417,152.2533,151.2823,152.065,19625.0
2023-07-17 12:00:00,153.5,153.88,153.36,153.57,14712.0,152.0848,152.4613,151.9461,152.1542,14712.0
2023-07-17 12:30:00,153.61,153.8,153.35,153.65,14299.0,152.1938,152.3821,151.9362,152.2334,14299.0
2023-07-17 13:00:00,153.53,153.53,153.3,153.52,5664.0,152.1145,152.1145,151.8867,152.1046,5664.0
2023-07-17 13:30:00,153.44,153.53,152.72,152.83,8511.0,152.0254,152.1145,151.312,151.421,8511.0
2023-07-17 14:00:00,152.84,153.08,152.73,152.89,7278.0,151.4309,151.6687,151.3219,151.4804,7278.0
2023-07-17 14:30:00,152.84,153.3,152.84,153.09,9166.0,151.4309,151.8867,151.4309,151.6786,9166.0
2023-07-17 15:00:00,153.09,153.57,153.08,153.44,10289.0,151.6786,152.1542,151.6687,152.0254,10289.0
2023-07-17 15:30:00,153.41,153.85,153.34,153.43,62227.0,151.9957,152.4316,151.9263,152.0155,62227.0
2023-07-18 09:30:00,152.48,154.04,152.04,153.83,50343.0,151.0742,152.6198,150.6383,152.4118,50343.0
2023-07-18 10:00:00,153.79,154.73,153.11,153.11,5874.0,152.3722,153.3035,151.6984,151.6984,5874.0
2023-07-18 10:30:00,152.9,153.24,152.48,153.04,11426.0,151.4904,151.8272,151.0742,151.6291,11426.0
2023-07-18 11:00:00,152.95,153.25,152.94,153.1,4181.0,151.5399,151.8371,151.53,151.6885,4181.0
2023-07-18 11:30:00,153.08,153.33,152.9,153.26,5944.0,151.6687,151.9164,151.4904,151.847,5944.0
2023-07-18 12:00:00,153.38,153.38,152.35,152.37,10084.0,151.9659,151.9659,150.9454,150.9652,10084.0
2023-07-18 12:30:00,152.27,152.9,152.25,152.9,3742.0,150.8662,151.4904,150.8463,151.4904,3742.0
2023-07-18 13:00:00,152.83,153.11,152.77,152.89,5877.0,151.421,151.6984,151.3616,151.4804,5877.0
2023-07-18 13:30:00,152.79,152.85,152.5,152.71,7379.0,151.3814,151.4408,151.094,151.3021,7379.0
2023-07-18 14:00:00,152.73,153.11,152.62,153.11,12364.0,151.3219,151.6984,151.2129,151.6984,12364.0
2023-07-18 14:30:00,153.13,153.22,152.64,152.95,14210.0,151.7182,151.8074,151.2328,151.5399,14210.0
2023-07-18 15:00:00,152.92,153.58,152.76,153.45,8117.0,151.5102,152.1641,151.3516,152.0353,8117.0
2023-07-18 15:30:00,153.48,153.5,152.76,153.05,90875.0,152.065,152.0848,151.3516,151.639,90875.0
2023-07-19 09:30:00,152.52,153.26,151.39,152.09,31811.0,151.1139,151.847,149.9943,150.6878,31811.0
2023-07-19 10:00:00,152.1,152.12,150.29,150.42,33083.0,150.6977,150.7175,148.9044,149.0332,33083.0
2023-07-19 10:30:00,150.39,150.55,149.01,149.52,52361.0,149.0035,149.162,147.6362,148.1415,52361.0
2023-07-19 11:00:00,149.54,150.47,149.46,150.23,29816.0,148.1613,149.0828,148.0821,148.845,29816.0
2023-07-19 11:30:00,150.22,150.82,150.05,150.7,43567.0,148.8351,149.4295,148.6666,149.3106,43567.0
2023-07-19 12:00:00,150.7,151.11,150.39,150.65,27832.0,149.3106,149.7169,149.0035,149.2611,27832.0
2023-07-19 12:30:00,150.6,150.93,150.45,150.76,27069.0,149.2116,149.5385,149.0629,149.3701,27069.0
2023-07-19 13:00:00,150.86,151.27,150.73,151.02,7712.0,149.4692,149.8754,149.3404,149.6277,7712.0
2023-07-19 13:30:00,151.05,151.28,150.96,151.08,10158.0,149.6574,149.8853,149.5682,149.6871,10158.0
2023-07-19 14:00:00,151.12,151.31,150.96,151.09,12110.0,149.7268,149.915,149.5682,149.697,12110.0
2023-07-19 14:30:00,151.11,151.36,151.06,151.26,14303.0,149.7169,149.9646,149.6673,149.8655,14303.0
2023-07-19 15:00:00,151.29,152.16,151.29,152.11,15747.0,149.8952,150.7572,149.8952,150.7076,15747.0
2023-07-19 15:30:00,152.06,153.11,151.97,152.38,121173.0,150.6581,151.6984,150.5689,150.9752,121173.0
2023-07-20 09:30:00,153.65,153.72,151.48,151.55,9637.0,152.2334,152.3028,150.0834,150.1528,9637.0
2023-07-20 10:00:00,151.47,152.14,150.56,151.1,44450.0,150.0735,150.7374,149.1719,149.707,44450.0
2023-07-20 10:30:00,150.98,151.25,150.67,150.9,13111.0,149.5881,149.8556,149.2809,149.5088,13111.0
2023-07-20 11:00:00,150.9,151.56,150.84,151.55,8506.0,149.5088,150.1627,149.4493,150.1528,8506.0
2023-07-20 11:30:00,151.52,151.74,151.35,151.41,8339.0,150.1231,150.3411,149.9546,150.0141,8339.0
2023-07-20 12:00:00,151.41,152.0,151.41,151.84,11935.0,150.0141,150.5987,150.0141,150.4401,11935.0
2023-07-20 12:30:00,151.91,151.91,151.29,151.29,4768.0,150.5095,150.5095,149.8952,149.8952,4768.0
2023-07-20 13:00:00,151.38,151.66,151.34,151.58,3696.0,149.9844,150.2618,149.9447,150.1825,3696.0
2023-07-20 13:30:00,151.58,151.75,151.38,151.75,7652.0,150.1825,150.351,149.9844,150.351,7652.0
2023-07-20 14:00:00,151.73,151.79,151.29,151.34,7396.0,150.3311,150.3906,149.8952,149.9447,7396.0
2023-07-20 14:30:00,151.32,151.95,151.28,151.85,13124.0,149.9249,150.5491,149.8853,150.45,13124.0
2023-07-20 15:00:00,151.95,152.39,151.65,151.75,20952.0,150.5491,150.9851,150.2519,150.351,20952.0
2023-07-20 15:30:00,151.75,151.8,151.39,151.42,103566.0,150.351,150.4005,149.9943,150.024,103566.0
2023-07-21 09:30:00,151.78,152.38,149.54,150.49,32874.0,150.3807,150.9752,148.1613,149.1026,32874.0
2023-07-21 10:00:00,150.47,151.05,150.31,150.97,12457.0,149.0828,149.6574,148.9242,149.5781,12457.0
2023-07-21 10:30:00,151.09,151.26,150.8,150.85,17032.0,149.697,149.8655,149.4097,149.4593,17032.0
2023-07-21 11:00:00,150.88,151.22,150.1,150.11,29035.0,149.489,149.8258,148.7162,148.7261,29035.0
2023-07-21 11:30:00,150.12,150.9,150.12,150.35,16449.0,148.736,149.5088,148.736,148.9639,16449.0
2023-07-21 12:00:00,150.33,150.33,148.91,149.0,11658.0,148.9441,148.9441,147.5371,147.6263,11658.0
2023-07-21 12:30:00,149.08,149.16,148.31,148.66,12259.0,147.7056,147.7848,146.9427,147.2894,12259.0
2023-07-21 13:00:00,148.51,148.61,148.12,148.55,14801.0,147.1408,147.2399,146.7544,147.1805,14801.0
2023-07-21 13:30:00,148.5,149.0,148.22,148.54,21926.0,147.1309,147.6263,146.8535,147.1706,21926.0
2023-07-21 14:00:00,148.56,148.96,148.37,148.63,18538.0,147.1904,147.5867,147.0021,147.2597,18538.0
2023-07-21 14:30:00,148.69,149.05,148.65,148.66,18248.0,147.3192,147.6759,147.2795,147.2894,18248.0
2023-07-21 15:00:00,148.65,148.9,148.59,148.9,26394.0,147.2795,147.5272,147.2201,147.5272,26394.0
2023-07-21 15:30:00,148.86,148.91,148.14,148.49,103674.0,147.4876,147.5371,146.7742,147.121,103674.0
2023-07-24 09:30:00,149.37,150.19,148.74,149.79,15554.0,147.9929,148.8053,147.3687,148.409,15554.0
2023-07-24 10:00:00,149.87,150.08,149.27,149.49,13343.0,148.4883,148.6964,147.8938,148.1118,13343.0
2023-07-24 10:30:00,149.52,149.52,148.62,149.13,17146.0,148.1415,148.1415,147.2498,147.7551,17146.0
2023-07-24 11:00:00,149.06,149.21,148.82,149.04,18016.0,147.6858,147.8344,147.448,147.6659,18016.0
2023-07-24 11:30:00,149.02,149.05,148.71,148.88,16143.0,147.6461,147.6759,147.339,147.5074,16143.0
2023-07-24 12:00:00,148.91,148.91,147.96,148.34,28526.0,147.5371,147.5371,146.5959,146.9724,28526.0
2023-07-24 12:30:00,148.38,148.44,148.08,148.15,15309.0,147.012,147.0715,146.7148,146.7841,15309.0
2023-07-24 13:00:00,148.09,148.29,148.0,148.22,10164.0,146.7247,146.9229,146.6355,146.8535,10164.0
2023-07-24 13:30:00,148.26,148.52,148.13,148.18,10388.0,146.8931,147.1507,146.7643,146.8139,10388.0
2023-07-24 14:00:00,148.23,148.85,148.16,148.81,22557.0,146.8634,147.4777,146.7941,147.4381,22557.0
2023-07-24 14:30:00,148.81,148.81,147.9,148.21,22354.0,147.4381,147.4381,146.5365,146.8436,22354.0
2023-07-24 15:00:00,148.21,148.53,148.03,148.03,18243.0,146.8436,147.1606,146.6653,146.6653,18243.0
2023-07-24 15:30:00,148.01,148.62,147.94,148.33,73892.0,146.6454,147.2498,146.5761,146.9625,73892.0
2023-07-25 09:30:00,147.44,148.33,146.42,148.18,58498.0,146.0807,146.9625,145.0701,146.8139,58498.0
2023-07-25 10:00:00,148.15,150.05,148.1,149.93,72012.0,146.7841,148.6666,146.7346,148.5477,72012.0
2023-07-25 10:30:00,149.92,150.29,149.47,149.84,32173.0,148.5378,148.9044,148.092,148.4586,32173.0
2023-07-25 11:00:00,149.7,149.85,148.9,149.8,16035.0,148.3199,148.4685,147.5272,148.4189,16035.0
2023-07-25 11:30:00,149.85,149.86,148.6,148.98,33228.0,148.4685,148.4784,147.23,147.6065,33228.0
2023-07-25 12:00:00,149.0,149.45,148.88,148.88,10050.0,147.6263,148.0722,147.5074,147.5074,10050.0
2023-07-25 12:30:00,148.83,149.0,148.51,148.97,21436.0,147.4579,147.6263,147.1408,147.5966,21436.0
2023-07-25 13:00:00,149.14,149.36,148.71,148.9,21106.0,147.765,147.983,147.339,147.5272,21106.0
2023-07-25 13:30:00,148.94,149.29,148.82,149.1,19365.0,147.5669,147.9136,147.448,147.7254,19365.0
2023-07-25 14:00:00,149.06,149.66,148.95,149.55,12296.0,147.6858,148.2802,147.5768,148.1712,12296.0
2023-07-25 14:30:00,149.59,149.73,149.31,149.63,17071.0,148.2109,148.3496,147.9335,148.2505,17071.0
2023-07-25 15:00:00,149.7,149.72,148.96,149.64,51659.0,148.3199,148.3397,147.5867,148.2604,51659.0
2023-07-25 15:30:00,149.58,149.95,149.38,149.68,104058.0,148.201,148.5676,148.0028,148.3,104058.0
2023-07-26 09:30:00,143.86,146.3,141.51,142.8,154965.0,142.5337,144.9512,140.2054,141.4835,154965.0
2023-07-26 10:00:00,143.13,143.8,141.35,142.79,168936.0,141.8104,142.4743,140.0468,141.4736,168936.0
2023-07-26 10:30:00,142.92,143.0,140.79,141.74,97288.0,141.6024,141.6816,139.492,140.4332,97288.0
2023-07-26 11:00:00,141.97,142.14,140.76,141.06,81816.0,140.6611,140.8296,139.4623,139.7595,81816.0
2023-07-26 11:30:00,141.23,141.47,140.1,140.23,56892.0,139.9279,140.1657,138.8084,138.9372,56892.0
2023-07-26 12:00:00,140.36,140.95,139.17,140.9,55071.0,139.066,139.6505,137.8869,139.601,55071.0
2023-07-26 12:30:00,140.83,140.86,139.61,140.24,85814.0,139.5316,139.5614,138.3229,138.9471,85814.0
2023-07-26 13:00:00,140.19,140.22,139.03,139.39,47709.0,138.8975,138.9273,137.7482,138.1049,47709.0
2023-07-26 13:30:00,139.37,139.5,138.5,139.03,56967.0,138.0851,138.2139,137.2231,137.7482,56967.0
2023-07-26 14:00:00,139.11,141.07,138.8,140.66,55130.0,137.8275,139.7694,137.5203,139.3632,55130.0
2023-07-26 14:30:00,140.63,141.84,139.57,140.86,64757.0,139.3335,140.5323,138.2833,139.5614,64757.0
2023-07-26 15:00:00,140.87,141.0,140.34,140.82,40504.0,139.5713,139.7001,139.0462,139.5217,40504.0
2023-07-26 15:30:00,140.81,141.72,140.81,141.43,250361.0,139.5118,140.4134,139.5118,140.1261,250361.0
2023-07-27 09:30:00,142.54,142.54,138.72,139.08,58113.0,141.2259,141.2259,137.4411,137.7978,58113.0
2023-07-27 10:00:00,139.21,140.77,137.75,140.67,32390.0,137.9266,139.4722,136.48,139.3731,32390.0
2023-07-27 10:30:00,140.71,141.13,139.93,139.93,93427.0,139.4127,139.8289,138.6399,138.6399,93427.0
2023-07-27 11:00:00,140.01,140.25,138.4,138.79,26747.0,138.7192,138.957,137.124,137.5104,26747.0
2023-07-27 11:30:00,138.7,138.7,137.46,138.0,20518.0,137.4213,137.4213,136.1927,136.7277,20518.0
2023-07-27 12:00:00,138.0,138.2,137.08,137.32,12362.0,136.7277,136.9259,135.8162,136.054,12362.0
2023-07-27 12:30:00,137.36,138.0,137.33,137.72,11853.0,136.0936,136.7277,136.0639,136.4503,11853.0
2023-07-27 13:00:00,137.82,137.88,137.12,137.35,17883.0,136.5494,136.6088,135.8558,136.0837,17883.0
2023-07-27 13:30:00,137.34,138.0,137.34,137.93,20075.0,136.0738,136.7277,136.0738,136.6584,20075.0
2023-07-27 14:00:00,137.93,138.76,137.92,138.14,31559.0,136.6584,137.4807,136.6485,136.8664,31559.0
2023-07-27 14:30:00,138.15,138.52,137.65,137.98,41542.0,136.8763,137.2429,136.381,136.7079,41542.0
2023-07-27 15:00:00,137.93,138.71,137.82,138.15,35746.0,136.6584,137.4312,136.5494,136.8763,35746.0
2023-07-27 15:30:00,138.18,138.66,137.63,138.06,163722.0,136.9061,137.3816,136.3611,136.7872,163722.0
2023-07-28 09:30:00,139.76,139.95,137.76,137.91,34378.0,138.4715,138.6597,136.4899,136.6386,34378.0
2023-07-28 10:00:00,137.97,138.46,137.72,138.11,17439.0,136.698,137.1835,136.4503,136.8367,17439.0
2023-07-28 10:30:00,138.1,138.34,137.58,137.69,15360.0,136.8268,137.0646,136.3116,136.4206,15360.0
2023-07-28 11:00:00,137.79,138.26,137.79,138.1,13595.0,136.5197,136.9853,136.5197,136.8268,13595.0
2023-07-28 11:30:00,138.15,138.23,137.69,138.1,16209.0,136.8763,136.9556,136.4206,136.8268,16209.0
2023-07-28 12:00:00,138.11,138.54,137.96,138.3,20741.0,136.8367,137.2627,136.6881,137.025,20741.0
2023-07-28 12:30:00,138.31,138.55,138.01,138.55,24046.0,137.0349,137.2727,136.7376,137.2727,24046.0
2023-07-28 13:00:00,138.54,138.61,138.09,138.12,20859.0,137.2627,137.3321,136.8169,136.8466,20859.0
2023-07-28 13:30:00,138.13,138.34,137.87,138.26,32523.0,136.8565,137.0646,136.5989,136.9853,32523.0
2023-07-28 14:00:00,138.34,139.2,138.29,139.1,22472.0,137.0646,137.9167,137.0151,137.8176,22472.0
2023-07-28 14:30:00,139.1,139.47,139.04,139.3,40430.0,137.8176,138.1842,137.7581,138.0157,40430.0
2023-07-28 15:00:00,139.3,139.4,139.19,139.31,18067.0,138.0157,138.1148,137.9068,138.0256,18067.0
2023-07-28 15:30:00,139.35,139.38,138.41,138.66,100370.0,138.0653,138.095,137.1339,137.3816,100370.0
2023-07-31 09:30:00,139.0,139.12,136.89,137.13,17823.0,137.7185,137.8374,135.628,135.8657,17823.0
2023-07-31 10:00:00,137.18,138.09,136.74,138.06,15390.0,135.9153,136.8169,135.4793,136.7872,15390.0
2023-07-31 10:30:00,138.1,138.22,137.24,137.7,15981.0,136.8268,136.9457,135.9747,136.4305,15981.0
2023-07-31 11:00:00,137.79,137.79,137.3,137.41,12909.0,136.5197,136.5197,136.0342,136.1432,12909.0
2023-07-31 11:30:00,137.33,138.26,137.17,138.09,10280.0,136.0639,136.9853,135.9054,136.8169,10280.0
2023-07-31 12:00:00,138.13,138.28,137.76,137.85,8088.0,136.8565,137.0051,136.4899,136.5791,8088.0
2023-07-31 12:30:00,137.84,138.31,137.79,138.31,7119.0,136.5692,137.0349,136.5197,137.0349,7119.0
2023-07-31 13:00:00,138.27,138.59,137.8,138.53,14909.0,136.9952,137.3123,136.5296,137.2528,14909.0
2023-07-31 13:30:00,138.53,138.67,138.46,138.65,10310.0,137.2528,137.3915,137.1835,137.3717,10310.0
2023-07-31 14:00:00,138.69,139.02,138.49,138.97,21165.0,137.4114,137.7383,137.2132,137.6888,21165.0
2023-07-31 14:30:00,138.97,139.17,138.7,139.15,18146.0,137.6888,137.8869,137.4213,137.8671,18146.0
2023-07-31 15:00:00,139.14,139.19,138.71,139.02,32292.0,137.8572,137.9068,137.4312,137.7383,32292.0
2023-07-31 15:30:00,139.01,139.05,138.37,138.99,99876.0,137.7284,137.768,137.0943,137.7086,99876.0
2023-08-01 09:30:00,139.06,140.19,139.0,139.46,23681.0,137.778,138.8975,137.7185,138.1743,23681.0
2023-08-01 10:00:00,139.46,139.58,137.66,137.81,22113.0,138.1743,138.2932,136.3909,136.5395,22113.0
2023-08-01 10:30:00,137.82,139.69,137.61,139.29,44349.0,136.5494,138.4021,136.3413,138.0058,44349.0
2023-08-01 11:00:00,139.22,139.58,138.78,139.53,30741.0,137.9365,138.2932,137.5005,138.2436,30741.0
2023-08-01 11:30:00,139.4,139.4,138.76,139.14,17501.0,138.1148,138.1148,137.4807,137.8572,17501.0
2023-08-01 12:00:00,139.17,139.23,138.86,138.88,7289.0,137.8869,137.9464,137.5798,137.5996,7289.0
2023-08-01 12:30:00,138.88,139.15,138.63,138.65,11650.0,137.5996,137.8671,137.3519,137.3717,11650.0
2023-08-01 13:00:00,138.71,139.12,138.71,139.12,9298.0,137.4312,137.8374,137.4312,137.8374,9298.0
2023-08-01 13:30:00,139.03,139.28,138.99,139.26,28649.0,137.7482,137.9959,137.7086,137.9761,28649.0
2023-08-01 14:00:00,139.25,139.25,138.63,139.04,10267.0,137.9662,137.9662,137.3519,137.7581,10267.0
2023-08-01 14:30:00,139.05,139.33,138.96,139.33,7552.0,137.768,138.0455,137.6789,138.0455,7552.0
2023-08-01 15:00:00,139.2,139.37,139.09,139.09,9300.0,137.9167,138.0851,137.8077,137.8077,9300.0
2023-08-01 15:30:00,139.06,139.31,138.99,139.26,55940.0,137.778,138.0256,137.7086,137.9761,55940.0
2023-08-02 09:30:00,139.25,140.21,138.35,138.46,22266.0,137.9662,138.9174,137.0745,137.1835,22266.0
2023-08-02 10:00:00,138.59,138.68,137.02,137.25,24008.0,137.3123,137.4015,135.7568,135.9846,24008.0
2023-08-02 10:30:00,137.23,137.49,136.69,136.93,36048.0,135.9648,136.2224,135.4298,135.6676,36048.0
2023-08-02 11:00:00,136.83,137.63,136.51,137.63,13946.0,135.5685,136.3611,135.2515,136.3611,13946.0
2023-08-02 11:30:00,137.72,138.05,137.59,137.72,17012.0,136.4503,136.7773,136.3215,136.4503,17012.0
2023-08-02 12:00:00,137.67,137.78,137.25,137.33,17706.0,136.4008,136.5098,135.9846,136.0639,17706.0
2023-08-02 12:30:00,137.31,137.86,137.25,137.57,19086.0,136.0441,136.589,135.9846,136.3017,19086.0
2023-08-02 13:00:00,137.5,137.57,137.14,137.32,11408.0,136.2323,136.3017,135.8757,136.054,11408.0
2023-08-02 13:30:00,137.35,137.51,137.19,137.36,12090.0,136.0837,136.2422,135.9252,136.0936,12090.0
2023-08-02 14:00:00,137.35,137.6,137.25,137.31,11586.0,136.0837,136.3314,135.9846,136.0441,11586.0
2023-08-02 14:30:00,137.28,137.42,136.88,136.88,17501.0,136.0144,136.1531,135.6181,135.6181,17501.0
2023-08-02 15:00:00,136.91,137.17,136.75,136.81,17191.0,135.6478,135.9054,135.4892,135.5487,17191.0
2023-08-02 15:30:00,136.83,136.87,136.29,136.59,136573.0,135.5685,135.6081,135.0335,135.3307,136573.0
2023-08-03 09:30:00,136.74,137.51,136.0,137.19,39727.0,135.4793,136.2422,134.7462,135.9252,39727.0
2023-08-03 10:00:00,137.03,137.03,135.59,136.0,14035.0,135.7667,135.7667,134.3399,134.7462,14035.0
2023-08-03 10:30:00,135.89,136.37,135.81,136.04,14734.0,134.6372,135.1128,134.5579,134.7858,14734.0
2023-08-03 11:00:00,136.07,136.46,135.88,136.26,27476.0,134.8155,135.2019,134.6273,135.0038,27476.0
2023-08-03 11:30:00,136.22,136.63,135.92,136.31,17486.0,134.9641,135.3704,134.6669,135.0533,17486.0
2023-08-03 12:00:00,136.3,136.3,135.76,135.8,18857.0,135.0434,135.0434,134.5084,134.548,18857.0
2023-08-03 12:30:00,135.78,136.2,135.64,136.16,18561.0,134.5282,134.9443,134.3895,134.9047,18561.0
2023-08-03 13:00:00,136.16,136.79,136.1,136.44,15888.0,134.9047,135.5289,134.8452,135.1821,15888.0
2023-08-03 13:30:00,136.48,136.71,136.05,136.06,28918.0,135.2217,135.4496,134.7957,134.8056,28918.0
2023-08-03 14:00:00,136.06,136.19,135.71,136.0,27279.0,134.8056,134.9344,134.4588,134.7462,27279.0
2023-08-03 14:30:00,136.02,136.03,135.49,135.98,24745.0,134.766,134.7759,134.2409,134.7263,24745.0
2023-08-03 15:00:00,135.97,136.18,135.57,135.97,29543.0,134.7164,134.9245,134.3201,134.7164,29543.0
2023-08-03 15:30:00,136.01,136.03,135.16,135.32,134872.0,134.7561,134.7759,133.9139,134.0724,134872.0
2023-08-04 09:30:00,135.35,135.35,133.69,134.23,22980.0,134.1022,134.1022,132.4575,132.9925,22980.0
2023-08-04 10:00:00,134.47,134.47,133.19,134.31,113639.0,133.2303,133.2303,131.9621,133.0717,113639.0
2023-08-04 10:30:00,134.31,134.63,133.88,134.26,88572.0,133.0717,133.3888,132.6457,133.0222,88572.0
2023-08-04 11:00:00,134.32,134.4,133.74,134.06,33328.0,133.0817,133.1609,132.507,132.824,33328.0
2023-08-04 11:30:00,134.1,134.66,134.07,134.39,46013.0,132.8637,133.4185,132.834,133.151,46013.0
2023-08-04 12:00:00,134.39,134.61,134.0,134.46,72460.0,133.151,133.369,132.7646,133.2204,72460.0
2023-08-04 12:30:00,134.47,135.28,134.19,134.7,72552.0,133.2303,134.0328,132.9529,133.4581,72552.0
2023-08-04 13:00:00,134.68,135.2,134.33,135.04,112569.0,133.4383,133.9535,133.0916,133.795,112569.0
2023-08-04 13:30:00,135.05,135.61,134.78,135.46,115878.0,133.8049,134.3598,133.5374,134.2111,115878.0
2023-08-04 14:00:00,135.38,135.66,134.86,134.86,43336.0,134.1319,134.4093,133.6167,133.6167,43336.0
2023-08-04 14:30:00,134.74,135.03,134.42,134.72,44520.0,133.4978,133.7851,133.1807,133.478,44520.0
2023-08-04 15:00:00,134.65,134.89,134.43,134.46,44607.0,133.4086,133.6464,133.1906,133.2204,44607.0
2023-08-04 15:30:00,134.43,134.66,134.07,134.37,264381.0,133.1906,133.4185,132.834,133.1312,264381.0
2023-08-07 09:30:00,134.99,136.41,134.96,134.96,10594.0,133.7455,135.1524,133.7158,133.7158,10594.0
2023-08-07 10:00:00,135.05,136.0,134.88,135.94,17642.0,133.8049,134.7462,133.6365,134.6867,17642.0
2023-08-07 10:30:00,135.97,136.64,135.85,136.52,67180.0,134.7164,135.3803,134.5975,135.2614,67180.0
2023-08-07 11:00:00,136.44,136.45,135.7,135.72,4742.0,135.1821,135.192,134.4489,134.4687,4742.0
2023-08-07 11:30:00,135.78,136.27,135.66,136.24,12421.0,134.5282,135.0137,134.4093,134.984,12421.0
2023-08-07 12:00:00,136.26,136.26,135.77,135.88,7605.0,135.0038,135.0038,134.5183,134.6273,7605.0
2023-08-07 12:30:00,135.93,136.39,135.72,136.35,11302.0,134.6768,135.1326,134.4687,135.0929,11302.0
2023-08-07 13:00:00,136.4,136.47,136.11,136.22,9728.0,135.1425,135.2118,134.8551,134.9641,9728.0
2023-08-07 13:30:00,136.27,136.38,136.06,136.26,11201.0,135.0137,135.1227,134.8056,135.0038,11201.0
2023-08-07 14:00:00,136.23,136.31,135.91,136.18,11344.0,134.974,135.0533,134.657,134.9245,11344.0
2023-08-07 14:30:00,136.15,136.47,136.15,136.37,13473.0,134.8948,135.2118,134.8948,135.1128,13473.0
2023-08-07 15:00:00,136.36,136.73,136.36,136.44,27506.0,135.1028,135.4694,135.1028,135.1821,27506.0
2023-08-07 15:30:00,136.4,136.69,136.26,136.69,60392.0,135.1425,135.4298,135.0038,135.4298,60392.0
2023-08-08 09:30:00,135.77,136.01,135.22,135.36,8651.0,134.5183,134.7561,133.9734,134.1121,8651.0
2023-08-08 10:00:00,135.34,135.34,133.44,134.0,26818.0,134.0922,134.0922,132.2098,132.7646,26818.0
2023-08-08 10:30:00,133.99,135.42,133.97,135.39,23333.0,132.7547,134.1715,132.7349,134.1418,23333.0
2023-08-08 11:00:00,135.35,135.42,134.97,135.19,16600.0,134.1022,134.1715,133.7257,133.9436,16600.0
2023-08-08 11:30:00,135.23,135.33,134.85,135.19,16611.0,133.9833,134.0823,133.6068,133.9436,16611.0
2023-08-08 12:00:00,135.19,135.24,134.55,135.04,17658.0,133.9436,133.9932,133.3095,133.795,17658.0
2023-08-08 12:30:00,135.05,135.31,134.75,135.06,24352.0,133.8049,134.0625,133.5077,133.8148,24352.0
2023-08-08 13:00:00,135.04,135.57,134.96,135.51,22400.0,133.795,134.3201,133.7158,134.2607,22400.0
2023-08-08 13:30:00,135.51,135.65,135.3,135.55,19627.0,134.2607,134.3994,134.0526,134.3003,19627.0
2023-08-08 14:00:00,135.54,135.72,135.43,135.66,20605.0,134.2904,134.4687,134.1814,134.4093,20605.0
2023-08-08 14:30:00,135.63,136.34,135.61,136.34,37193.0,134.3796,135.083,134.3598,135.083,37193.0
2023-08-08 15:00:00,136.31,136.35,136.05,136.27,63262.0,135.0533,135.0929,134.7957,135.0137,63262.0
2023-08-08 15:30:00,136.27,136.34,135.88,136.28,110519.0,135.0137,135.083,134.6273,135.0236,110519.0
2023-08-09 09:30:00,136.72,137.22,136.04,136.05,9325.0,135.4595,135.9549,134.7858,134.7957,9325.0
2023-08-09 10:00:00,136.09,136.26,134.59,134.75,7628.0,134.8353,135.0038,133.3492,133.5077,7628.0
2023-08-09 10:30:00,134.79,135.53,134.68,135.26,14798.0,133.5473,134.2805,133.4383,134.013,14798.0
2023-08-09 11:00:00,135.2,135.73,134.76,134.8,15990.0,133.9535,134.4787,133.5176,133.5572,15990.0
2023-08-09 11:30:00,134.82,135.28,133.96,134.04,40218.0,133.577,134.0328,132.725,132.8042,40218.0
2023-08-09 12:00:00,133.87,134.35,133.8,134.23,14501.0,132.6358,133.1114,132.5664,132.9925,14501.0
2023-08-09 12:30:00,134.22,134.31,134.01,134.14,12747.0,132.9826,133.0717,132.7745,132.9033,12747.0
2023-08-09 13:00:00,134.12,134.48,134.01,134.08,20218.0,132.8835,133.2402,132.7745,132.8439,20218.0
2023-08-09 13:30:00,134.06,134.16,133.37,133.46,25448.0,132.824,132.9231,132.1404,132.2296,25448.0
2023-08-09 14:00:00,133.38,133.42,132.84,132.94,40902.0,132.1503,132.19,131.6153,131.7144,40902.0
2023-08-09 14:30:00,132.99,133.13,132.69,132.87,49145.0,131.7639,131.9026,131.4667,131.645,49145.0
2023-08-09 15:00:00,132.87,132.87,132.32,132.71,45551.0,131.645,131.645,131.1001,131.4865,45551.0
2023-08-09 15:30:00,132.68,132.68,131.46,131.58,150165.0,131.4568,131.4568,130.248,130.3669,150165.0
2023-08-10 09:30:00,131.95,133.11,131.38,131.99,18960.0,130.7335,131.8828,130.1688,130.7731,18960.0
2023-08-10 10:00:00,131.99,132.88,131.83,132.48,62095.0,130.7731,131.6549,130.6146,131.2586,62095.0
2023-08-10 10:30:00,132.47,133.07,132.11,133.07,32672.0,131.2487,131.8432,130.892,131.8432,32672.0
2023-08-10 11:00:00,133.0,133.02,132.36,132.48,22879.0,131.7738,131.7936,131.1397,131.2586,22879.0
2023-08-10 11:30:00,132.51,132.79,131.34,131.74,33965.0,131.2883,131.5658,130.1291,130.5254,33965.0
2023-08-10 12:00:00,131.75,132.05,131.63,131.91,33051.0,130.5353,130.8326,130.4165,130.6939,33051.0
2023-08-10 12:30:00,131.94,132.07,131.45,131.57,18948.0,130.7236,130.8524,130.2381,130.357,18948.0
2023-08-10 13:00:00,131.56,131.56,131.11,131.18,22523.0,130.3471,130.3471,129.9012,129.9706,22523.0
2023-08-10 13:30:00,131.2,131.4,130.87,130.93,26185.0,129.9904,130.1886,129.6635,129.7229,26185.0
2023-08-10 14:00:00,130.97,131.98,130.95,131.54,29343.0,129.7625,130.7632,129.7427,130.3273,29343.0
2023-08-10 14:30:00,131.58,131.92,131.36,131.76,28645.0,130.3669,130.7038,130.1489,130.5453,28645.0
2023-08-10 15:00:00,131.72,131.83,131.1,131.21,29110.0,130.5056,130.6146,129.8913,130.0003,29110.0
2023-08-10 15:30:00,131.2,131.47,130.81,131.34,151409.0,129.9904,130.2579,129.604,130.1291,151409.0
2023-08-11 09:30:00,130.95,131.59,130.83,131.25,19796.0,129.7427,130.3768,129.6238,130.04,19796.0
2023-08-11 10:00:00,131.5,132.1,131.37,132.0,8585.0,130.2877,130.8821,130.1588,130.783,8585.0
2023-08-11 10:30:00,132.02,132.02,131.62,131.84,11513.0,130.8029,130.8029,130.4065,130.6245,11513.0
2023-08-11 11:00:00,131.95,132.2,131.7,132.2,9229.0,130.7335,130.9812,130.4858,130.9812,9229.0
2023-08-11 11:30:00,132.2,132.3,132.0,132.24,5604.0,130.9812,131.0803,130.783,131.0208,5604.0
2023-08-11 12:00:00,132.32,132.34,131.97,132.04,6496.0,131.1001,131.1199,130.7533,130.8227,6496.0
2023-08-11 12:30:00,132.07,132.11,131.33,131.39,15526.0,130.8524,130.892,130.1192,130.1787,15526.0
2023-08-11 13:00:00,131.42,131.72,131.1,131.66,20590.0,130.2084,130.5056,129.8913,130.4462,20590.0
2023-08-11 13:30:00,131.64,131.89,131.54,131.87,18710.0,130.4264,130.6741,130.3273,130.6542,18710.0
2023-08-11 14:00:00,131.87,132.02,131.66,131.99,13110.0,130.6542,130.8029,130.4462,130.7731,13110.0
2023-08-11 14:30:00,132.0,132.06,131.55,131.9,19570.0,130.783,130.8425,130.3372,130.684,19570.0
2023-08-11 15:00:00,131.92,132.15,131.82,131.97,12091.0,130.7038,130.9317,130.6047,130.7533,12091.0
2023-08-11 15:30:00,131.9,132.13,131.38,131.58,78977.0,130.684,130.9118,130.1688,130.3669,78977.0
2023-08-14 09:30:00,130.81,130.81,129.86,130.56,21078.0,129.604,129.604,128.6628,129.3563,21078.0
2023-08-14 10:00:00,130.18,130.79,129.95,130.74,37513.0,128.9798,129.5842,128.7519,129.5347,37513.0
2023-08-14 10:30:00,130.72,131.01,130.4,130.98,22329.0,129.5148,129.8022,129.1978,129.7724,22329.0
2023-08-14 11:00:00,130.94,131.35,130.68,131.16,30189.0,129.7328,130.139,129.4752,129.9508,30189.0
2023-08-14 11:30:00,131.19,131.4,130.9,131.33,15055.0,129.9805,130.1886,129.6932,130.1192,15055.0
2023-08-14 12:00:00,131.28,131.28,130.76,130.89,11338.0,130.0697,130.0697,129.5545,129.6833,11338.0
2023-08-14 12:30:00,130.88,131.16,130.61,131.12,13582.0,129.6734,129.9508,129.4059,129.9112,13582.0
2023-08-14 13:00:00,131.19,131.48,131.19,131.38,11990.0,129.9805,130.2678,129.9805,130.1688,11990.0
2023-08-14 13:30:00,131.36,131.47,131.17,131.41,22650.0,130.1489,130.2579,129.9607,130.1985,22650.0
2023-08-14 14:00:00,131.44,131.75,131.09,131.75,19634.0,130.2282,130.5353,129.8814,130.5353,19634.0
2023-08-14 14:30:00,131.74,131.93,131.72,131.82,19752.0,130.5254,130.7137,130.5056,130.6047,19752.0
2023-08-14 15:00:00,131.8,131.8,131.5,131.57,44747.0,130.5849,130.5849,130.2877,130.357,44747.0
2023-08-14 15:30:00,131.54,132.11,131.4,132.07,79332.0,130.3273,130.892,130.1886,130.8524,79332.0
2023-08-15 09:30:00,131.97,132.57,130.87,131.74,10899.0,130.7533,131.3478,129.6635,130.5254,10899.0
2023-08-15 10:00:00,131.54,131.71,130.65,130.65,9802.0,130.3273,130.4957,129.4455,129.4455,9802.0
2023-08-15 10:30:00,130.72,131.37,130.42,131.35,21782.0,129.5148,130.1588,129.2176,130.139,21782.0
2023-08-15 11:00:00,131.29,131.34,130.62,131.08,26528.0,130.0796,130.1291,129.4158,129.8715,26528.0
2023-08-15 11:30:00,131.09,131.18,130.92,131.02,18441.0,129.8814,129.9706,129.713,129.8121,18441.0
2023-08-15 12:00:00,131.02,131.11,130.66,130.88,21831.0,129.8121,129.9012,129.4554,129.6734,21831.0
2023-08-15 12:30:00,130.91,130.91,130.17,130.47,24606.0,129.7031,129.7031,128.9699,129.2671,24606.0
2023-08-15 13:00:00,130.38,130.65,130.28,130.43,18203.0,129.178,129.4455,129.0789,129.2275,18203.0
2023-08-15 13:30:00,130.46,130.47,130.0,130.22,31697.0,129.2572,129.2671,128.8015,129.0195,31697.0
2023-08-15 14:00:00,130.24,130.35,130.0,130.25,17168.0,129.0393,129.1483,128.8015,129.0492,17168.0
2023-08-15 14:30:00,130.26,130.85,130.26,130.73,31585.0,129.0591,129.6436,129.0591,129.5248,31585.0
2023-08-15 15:00:00,130.75,131.23,130.65,131.0,56120.0,129.5446,130.0201,129.4455,129.7923,56120.0
2023-08-15 15:30:00,130.93,131.04,130.38,130.76,103375.0,129.7229,129.8319,129.178,129.5545,103375.0
2023-08-16 09:30:00,130.7,132.79,130.7,131.73,17263.0,129.495,131.5658,129.495,130.5155,17263.0
2023-08-16 10:00:00,131.75,131.78,130.52,130.71,12653.0,130.5353,130.5651,129.3167,129.5049,12653.0
2023-08-16 10:30:00,130.77,131.07,130.41,131.06,12235.0,129.5644,129.8616,129.2077,129.8517,12235.0
2023-08-16 11:00:00,131.0,131.11,130.63,130.91,11825.0,129.7923,129.9012,129.4257,129.7031,11825.0
2023-08-16 11:30:00,130.9,131.08,130.62,131.01,14717.0,129.6932,129.8715,129.4158,129.8022,14717.0
2023-08-16 12:00:00,131.03,131.19,130.98,131.08,7466.0,129.822,129.9805,129.7724,129.8715,7466.0
2023-08-16 12:30:00,131.05,131.1,130.43,130.59,8936.0,129.8418,129.8913,129.2275,129.386,8936.0
2023-08-16 13:00:00,130.56,130.81,130.22,130.3,8080.0,129.3563,129.604,129.0195,129.0987,8080.0
2023-08-16 13:30:00,130.34,130.83,130.26,130.63,13032.0,129.1383,129.6238,129.0591,129.4257,13032.0
2023-08-16 14:00:00,130.54,130.86,130.37,130.69,14592.0,129.3365,129.6536,129.1681,129.4851,14592.0
2023-08-16 14:30:00,130.66,130.93,130.45,130.55,14404.0,129.4554,129.7229,129.2473,129.3464,14404.0
2023-08-16 15:00:00,130.53,130.53,129.72,129.85,25279.0,129.3266,129.3266,128.5241,128.6529,25279.0
2023-08-16 15:30:00,129.82,130.2,129.71,129.76,63738.0,128.6231,128.9996,128.5142,128.5637,63738.0
2023-08-17 09:30:00,129.58,130.51,128.42,128.48,38503.0,128.3854,129.3068,127.236,127.2955,38503.0
2023-08-17 10:00:00,128.6,128.73,127.26,127.44,25241.0,127.4144,127.5432,126.0867,126.2651,25241.0
2023-08-17 10:30:00,127.47,127.8,127.34,127.71,22720.0,126.2948,126.6218,126.166,126.5326,22720.0
2023-08-17 11:00:00,127.74,128.31,127.61,128.14,29471.0,126.5623,127.1271,126.4335,126.9586,29471.0
2023-08-17 11:30:00,128.1,128.48,127.77,128.06,13646.0,126.919,127.2955,126.592,126.8794,13646.0
2023-08-17 12:00:00,128.05,128.83,127.85,128.79,13386.0,126.8695,127.6423,126.6713,127.6026,13386.0
2023-08-17 12:30:00,128.81,129.1,128.46,128.99,14717.0,127.6225,127.9098,127.2757,127.8008,14717.0
2023-08-17 13:00:00,128.99,129.04,128.75,128.81,11771.0,127.8008,127.8503,127.563,127.6225,11771.0
2023-08-17 13:30:00,128.81,129.02,128.68,128.83,13130.0,127.6225,127.8305,127.4936,127.6423,13130.0
2023-08-17 14:00:00,128.73,128.95,128.69,128.78,14331.0,127.5432,127.7612,127.5036,127.5927,14331.0
2023-08-17 14:30:00,128.78,128.94,128.41,128.46,21069.0,127.5927,127.7513,127.2261,127.2757,21069.0
2023-08-17 15:00:00,128.48,128.55,128.17,128.47,20605.0,127.2955,127.3648,126.9884,127.2856,20605.0
2023-08-17 15:30:00,128.5,128.6,127.78,127.83,118271.0,127.3153,127.4144,126.6019,126.6515,118271.0
2023-08-18 09:30:00,127.22,129.04,127.22,129.04,21515.0,126.0471,127.8503,126.0471,127.8503,21515.0
2023-08-18 10:00:00,128.83,129.0,128.19,128.53,15860.0,127.6423,127.8107,127.0082,127.345,15860.0
2023-08-18 10:30:00,128.58,128.7,128.26,128.31,10925.0,127.3946,127.5135,127.0775,127.1271,10925.0
2023-08-18 11:00:00,128.43,128.62,128.21,128.24,6497.0,127.246,127.4342,127.028,127.0577,6497.0
2023-08-18 11:30:00,128.3,128.75,128.2,128.62,13051.0,127.1172,127.563,127.0181,127.4342,13051.0
2023-08-18 12:00:00,128.58,128.79,128.44,128.5,11690.0,127.3946,127.6026,127.2559,127.3153,11690.0
2023-08-18 12:30:00,128.41,128.65,128.34,128.51,8373.0,127.2261,127.4639,127.1568,127.3252,8373.0
2023-08-18 13:00:00,128.53,128.62,128.3,128.35,5385.0,127.345,127.4342,127.1172,127.1667,5385.0
2023-08-18 13:30:00,128.36,128.8,128.36,128.37,9103.0,127.1766,127.6125,127.1766,127.1865,9103.0
2023-08-18 14:00:00,128.36,128.4,128.1,128.21,8831.0,127.1766,127.2162,126.919,127.028,8831.0
2023-08-18 14:30:00,128.25,128.29,127.86,128.1,15292.0,127.0676,127.1072,126.6812,126.919,15292.0
2023-08-18 15:00:00,128.05,128.45,127.95,128.11,30212.0,126.8695,127.2658,126.7704,126.9289,30212.0
2023-08-18 15:30:00,128.11,128.83,128.1,128.54,63434.0,126.9289,127.6423,126.919,127.3549,63434.0
2023-08-21 09:30:00,128.73,129.33,128.49,128.81,7910.0,127.5432,128.1377,127.3054,127.6225,7910.0
2023-08-21 10:00:00,128.71,128.74,128.1,128.12,5820.0,127.5234,127.5531,126.919,126.9388,5820.0
2023-08-21 10:30:00,128.12,128.24,128.03,128.07,7204.0,126.9388,127.0577,126.8496,126.8893,7204.0
2023-08-21 11:00:00,128.09,128.33,128.08,128.25,9623.0,126.9091,127.1469,126.8992,127.0676,9623.0
2023-08-21 11:30:00,128.27,128.43,127.64,127.66,12419.0,127.0874,127.246,126.4632,126.4831,12419.0
2023-08-21 12:00:00,127.64,128.25,127.6,128.09,18748.0,126.4632,127.0676,126.4236,126.9091,18748.0
2023-08-21 12:30:00,128.08,128.08,127.58,127.61,9243.0,126.8992,126.8992,126.4038,126.4335,9243.0
2023-08-21 13:00:00,127.63,127.67,127.39,127.66,11267.0,126.4533,126.493,126.2155,126.4831,11267.0
2023-08-21 13:30:00,127.68,128.19,127.67,128.16,24780.0,126.5029,127.0082,126.493,126.9784,24780.0
2023-08-21 14:00:00,128.17,128.23,127.65,127.75,21832.0,126.9884,127.0478,126.4731,126.5722,21832.0
2023-08-21 14:30:00,127.81,127.99,127.81,127.94,25180.0,126.6317,126.81,126.6317,126.7605,25180.0
2023-08-21 15:00:00,127.95,128.48,127.94,128.34,17219.0,126.7704,127.2955,126.7605,127.1568,17219.0
2023-08-21 15:30:00,128.38,128.53,128.21,128.29,78435.0,127.1964,127.345,127.028,127.1072,78435.0
2023-08-22 09:30:00,128.74,130.02,128.28,129.99,37315.0,127.5531,128.8213,127.0973,128.7916,37315.0
2023-08-22 10:00:00,129.91,130.28,129.6,130.27,11909.0,128.7123,129.0789,128.4052,129.069,11909.0
2023-08-22 10:30:00,130.27,130.52,130.02,130.43,10507.0,129.069,129.3167,128.8213,129.2275,10507.0
2023-08-22 11:00:00,130.33,130.62,130.14,130.38,11569.0,129.1284,129.4158,128.9402,129.178,11569.0
2023-08-22 11:30:00,130.34,130.46,130.16,130.32,8647.0,129.1383,129.2572,128.96,129.1185,8647.0
2023-08-22 12:00:00,130.21,130.51,130.15,130.44,10178.0,129.0095,129.3068,128.9501,129.2374,10178.0
2023-08-22 12:30:00,130.48,130.49,130.09,130.15,7818.0,129.2771,129.287,128.8907,128.9501,7818.0
2023-08-22 13:00:00,130.13,130.15,129.82,130.15,10969.0,128.9303,128.9501,128.6231,128.9501,10969.0
2023-08-22 13:30:00,130.18,130.18,129.8,130.04,11811.0,128.9798,128.9798,128.6033,128.8411,11811.0
2023-08-22 14:00:00,129.92,130.02,129.83,130.02,11317.0,128.7222,128.8213,128.633,128.8213,11317.0
2023-08-22 14:30:00,129.99,130.17,129.95,130.09,11680.0,128.7916,128.9699,128.7519,128.8907,11680.0
2023-08-22 15:00:00,130.17,130.8,130.17,130.75,16754.0,128.9699,129.5941,128.9699,129.5446,16754.0
2023-08-22 15:30:00,130.75,130.92,130.54,130.73,130599.0,129.5446,129.713,129.3365,129.5248,130599.0
2023-08-23 09:30:00,131.57,131.57,130.18,130.19,5635.0,130.357,130.357,128.9798,128.9897,5635.0
2023-08-23 10:00:00,130.31,130.49,130.11,130.49,5968.0,129.1086,129.287,128.9105,129.287,5968.0
2023-08-23 10:30:00,130.61,130.83,130.38,130.51,6286.0,129.4059,129.6238,129.178,129.3068,6286.0
2023-08-23 11:00:00,130.58,130.67,130.43,130.62,4695.0,129.3761,129.4653,129.2275,129.4158,4695.0
2023-08-23 11:30:00,130.65,130.93,130.6,130.62,4253.0,129.4455,129.7229,129.3959,129.4158,4253.0
2023-08-23 12:00:00,130.66,130.81,130.54,130.77,3784.0,129.4554,129.604,129.3365,129.5644,3784.0
2023-08-23 12:30:00,130.78,130.88,130.67,130.78,3117.0,129.5743,129.6734,129.4653,129.5743,3117.0
2023-08-23 13:00:00,130.78,131.14,130.78,131.01,4499.0,129.5743,129.931,129.5743,129.8022,4499.0
2023-08-23 13:30:00,130.97,130.97,130.56,130.76,9479.0,129.7625,129.7625,129.3563,129.5545,9479.0
2023-08-23 14:00:00,130.75,130.86,130.36,130.4,5272.0,129.5446,129.6536,129.1582,129.1978,5272.0
2023-08-23 14:30:00,130.38,130.39,130.04,130.15,11197.0,129.178,129.1879,128.8411,128.9501,11197.0
2023-08-23 15:00:00,130.18,130.7,130.11,130.66,10041.0,128.9798,129.495,128.9105,129.4554,10041.0
2023-08-23 15:30:00,130.68,130.79,130.44,130.5,68010.0,129.4752,129.5842,129.2374,129.2969,68010.0
2023-08-24 09:30:00,130.37,133.21,130.37,133.02,19503.0,129.1681,131.9819,129.1681,131.7936,19503.0
2023-08-24 10:00:00,133.0,133.01,132.16,132.8,12196.0,131.7738,131.7837,130.9416,131.5757,12196.0
2023-08-24 10:30:00,132.78,132.99,132.58,132.86,11690.0,131.5559,131.7639,131.3577,131.6351,11690.0
2023-08-24 11:00:00,132.69,132.74,132.34,132.44,6249.0,131.4667,131.5162,131.1199,131.219,6249.0
2023-08-24 11:30:00,132.41,132.48,132.06,132.14,6294.0,131.1893,131.2586,130.8425,130.9218,6294.0
2023-08-24 12:00:00,132.11,132.44,132.11,132.27,7881.0,130.892,131.219,130.892,131.0506,7881.0
2023-08-24 12:30:00,132.1,132.1,131.42,131.62,11304.0,130.8821,130.8821,130.2084,130.4065,11304.0
2023-08-24 13:00:00,131.55,131.66,131.13,131.2,5084.0,130.3372,130.4462,129.9211,129.9904,5084.0
2023-08-24 13:30:00,131.24,131.26,131.04,131.15,3681.0,130.03,130.0499,129.8319,129.9409,3681.0
2023-08-24 14:00:00,131.17,131.2,131.01,131.16,10795.0,129.9607,129.9904,129.8022,129.9508,10795.0
2023-08-24 14:30:00,131.32,131.32,130.78,130.94,3249.0,130.1093,130.1093,129.5743,129.7328,3249.0
2023-08-24 15:00:00,130.88,131.21,130.87,131.04,7101.0,129.6734,130.0003,129.6635,129.8319,7101.0
2023-08-24 15:30:00,131.11,131.25,130.1,130.13,78507.0,129.9012,130.04,128.9006,128.9303,78507.0
2023-08-25 09:30:00,130.52,131.07,130.3,130.55,4996.0,129.3167,129.8616,129.0987,129.3464,4996.0
2023-08-25 10:00:00,130.64,130.75,129.89,130.14,7221.0,129.4356,129.5446,128.6925,128.9402,7221.0
2023-08-25 10:30:00,129.96,130.11,129.39,129.41,4055.0,128.7618,128.9105,128.1971,128.2169,4055.0
2023-08-25 11:00:00,129.38,130.26,129.36,130.25,7252.0,128.1872,129.0591,128.1674,129.0492,7252.0
2023-08-25 11:30:00,130.25,130.7,130.25,130.63,9867.0,129.0492,129.495,129.0492,129.4257,9867.0
2023-08-25 12:00:00,130.59,130.73,130.01,130.5,19666.0,129.386,129.5248,128.8114,129.2969,19666.0
2023-08-25 12:30:00,130.55,130.67,130.08,130.3,16563.0,129.3464,129.4653,128.8807,129.0987,16563.0
2023-08-25 13:00:00,130.36,130.59,130.22,130.22,5057.0,129.1582,129.386,129.0195,129.0195,5057.0
2023-08-25 13:30:00,130.19,130.5,129.95,130.44,19196.0,128.9897,129.2969,128.7519,129.2374,19196.0
2023-08-25 14:00:00,130.46,130.91,130.37,130.91,8562.0,129.2572,129.7031,129.1681,129.7031,8562.0
2023-08-25 14:30:00,130.95,131.34,130.91,131.3,14249.0,129.7427,130.1291,129.7031,130.0895,14249.0
2023-08-25 15:00:00,131.33,131.57,131.1,131.51,30643.0,130.1192,130.357,129.8913,130.2976,30643.0
2023-08-25 15:30:00,131.5,131.53,130.78,131.25,175661.0,130.2877,130.3174,129.5743,130.04,175661.0
2023-08-28 09:30:00,131.62,132.66,131.62,132.46,8117.0,130.4065,131.437,130.4065,131.2388,8117.0
2023-08-28 10:00:00,132.44,132.56,132.05,132.41,8763.0,131.219,131.3379,130.8326,131.1893,8763.0
2023-08-28 10:30:00,132.39,132.53,132.14,132.53,7770.0,131.1694,131.3082,130.9218,131.3082,7770.0
2023-08-28 11:00:00,132.51,132.82,132.3,132.76,4806.0,131.2883,131.5955,131.0803,131.536,4806.0
2023-08-28 11:30:00,132.93,133.47,132.88,133.19,8805.0,131.7045,132.2395,131.6549,131.9621,8805.0
2023-08-28 12:00:00,133.18,133.42,132.92,132.97,8030.0,131.9522,132.19,131.6946,131.7441,8030.0
2023-08-28 12:30:00,132.99,133.07,132.56,132.92,17625.0,131.7639,131.8432,131.3379,131.6946,17625.0
2023-08-28 13:00:00,133.01,133.19,132.68,132.86,7700.0,131.7837,131.9621,131.4568,131.6351,7700.0
2023-08-28 13:30:00,132.91,132.91,132.52,132.62,3800.0,131.6847,131.6847,131.2982,131.3973,3800.0
2023-08-28 14:00:00,132.62,132.76,132.62,132.64,1412.0,131.3973,131.536,131.3973,131.4171,1412.0
2023-08-28 14:30:00,132.73,132.87,132.68,132.82,5887.0,131.5063,131.645,131.4568,131.5955,5887.0
2023-08-28 15:00:00,132.82,132.92,132.49,132.49,6510.0,131.5955,131.6946,131.2685,131.2685,6510.0
2023-08-28 15:30:00,132.47,133.16,132.3,133.01,58563.0,131.2487,131.9323,131.0803,131.7837,58563.0
2023-08-29 09:30:00,133.01,133.01,132.14,132.61,7215.0,131.7837,131.7837,130.9218,131.3874,7215.0
2023-08-29 10:00:00,132.88,132.95,132.34,132.71,9543.0,131.6549,131.7243,131.1199,131.4865,9543.0
2023-08-29 10:30:00,132.76,132.88,132.62,132.78,7305.0,131.536,131.6549,131.3973,131.5559,7305.0
2023-08-29 11:00:00,132.79,133.21,132.67,133.07,3664.0,131.5658,131.9819,131.4469,131.8432,3664.0
2023-08-29 11:30:00,133.14,133.69,133.05,133.36,9259.0,131.9125,132.4575,131.8234,132.1305,9259.0
2023-08-29 12:00:00,133.41,134.15,133.4,134.15,5826.0,132.18,132.9132,132.1701,132.9132,5826.0
2023-08-29 12:30:00,134.14,134.51,134.1,134.49,6737.0,132.9033,133.2699,132.8637,133.2501,6737.0
2023-08-29 13:00:00,134.49,135.08,134.48,134.99,13777.0,133.2501,133.8346,133.2402,133.7455,13777.0
2023-08-29 13:30:00,134.98,135.06,134.65,134.99,19565.0,133.7356,133.8148,133.4086,133.7455,19565.0
2023-08-29 14:00:00,135.0,135.05,134.77,134.86,11995.0,133.7554,133.8049,133.5275,133.6167,11995.0
2023-08-29 14:30:00,134.97,135.3,134.92,135.11,10183.0,133.7257,134.0526,133.6761,133.8644,10183.0
2023-08-29 15:00:00,135.1,135.4,135.03,135.3,13036.0,133.8545,134.1517,133.7851,134.0526,13036.0
2023-08-29 15:30:00,135.29,135.31,134.61,134.78,79636.0,134.0427,134.0625,133.369,133.5374,79636.0
2023-08-30 09:30:00,135.42,135.83,134.76,135.29,10373.0,134.1715,134.5777,133.5176,134.0427,10373.0
2023-08-30 10:00:00,135.38,135.46,134.96,135.14,5196.0,134.1319,134.2111,133.7158,133.8941,5196.0
2023-08-30 10:30:00,135.04,135.58,135.04,135.31,6471.0,133.795,134.33,133.795,134.0625,6471.0
2023-08-30 11:00:00,135.46,135.5,135.23,135.39,4070.0,134.2111,134.2508,133.9833,134.1418,4070.0
2023-08-30 11:30:00,135.45,135.51,135.29,135.46,7360.0,134.2012,134.2607,134.0427,134.2111,7360.0
2023-08-30 12:00:00,135.41,135.51,135.34,135.43,4032.0,134.1616,134.2607,134.0922,134.1814,4032.0
2023-08-30 12:30:00,135.5,135.53,135.16,135.36,5940.0,134.2508,134.2805,133.9139,134.1121,5940.0
2023-08-30 13:00:00,135.38,135.39,135.21,135.32,4558.0,134.1319,134.1418,133.9634,134.0724,4558.0
2023-08-30 13:30:00,135.28,135.4,135.07,135.2,6874.0,134.0328,134.1517,133.8247,133.9535,6874.0
2023-08-30 14:00:00,135.22,135.4,135.03,135.03,5277.0,133.9734,134.1517,133.7851,133.7851,5277.0
2023-08-30 14:30:00,135.12,135.27,135.05,135.2,6287.0,133.8743,134.0229,133.8049,133.9535,6287.0
2023-08-30 15:00:00,135.22,135.22,134.98,134.99,6635.0,133.9734,133.9734,133.7356,133.7455,6635.0
2023-08-30 15:30:00,134.98,135.16,134.85,134.99,44258.0,133.7356,133.9139,133.6068,133.7455,44258.0
2023-08-31 09:30:00,134.89,135.79,134.63,135.47,4788.0,133.8448,134.7379,133.5868,134.4203,4788.0
2023-08-31 10:00:00,135.07,135.58,135.07,135.49,8288.0,134.0234,134.5295,134.0234,134.4402,8288.0
2023-08-31 10:30:00,135.61,135.72,135.31,135.72,6746.0,134.5593,134.6684,134.2616,134.6684,6746.0
2023-08-31 11:00:00,135.72,135.75,135.46,135.63,19719.0,134.6684,134.6982,134.4104,134.5791,19719.0
2023-08-31 11:30:00,135.59,135.75,135.45,135.63,9916.0,134.5394,134.6982,134.4005,134.5791,9916.0
2023-08-31 12:00:00,135.67,135.75,135.45,135.74,12115.0,134.6188,134.6982,134.4005,134.6882,12115.0
2023-08-31 12:30:00,135.75,135.88,135.51,135.87,13290.0,134.6982,134.8272,134.46,134.8172,13290.0
2023-08-31 13:00:00,135.87,135.87,135.59,135.64,13794.0,134.8172,134.8172,134.5394,134.589,13794.0
2023-08-31 13:30:00,135.66,135.81,134.89,135.19,12332.0,134.6089,134.7577,133.8448,134.1425,12332.0
2023-08-31 14:00:00,135.16,135.52,135.16,135.22,4990.0,134.1127,134.47,134.1127,134.1723,4990.0
2023-08-31 14:30:00,135.21,135.38,134.99,135.1,13321.0,134.1624,134.331,133.9441,134.0532,13321.0
2023-08-31 15:00:00,135.13,135.17,134.74,134.77,14529.0,134.083,134.1227,133.696,133.7258,14529.0
2023-08-31 15:30:00,134.79,135.14,134.65,134.7,62295.0,133.7456,134.0929,133.6067,133.6563,62295.0
2023-09-01 09:30:00,135.71,135.97,135.01,135.17,10599.0,134.6585,134.9165,133.9639,134.1227,10599.0
2023-09-01 10:00:00,135.16,135.59,134.55,135.53,15865.0,134.1127,134.5394,133.5075,134.4799,15865.0
2023-09-01 10:30:00,135.44,135.48,135.05,135.05,1261.0,134.3906,134.4303,134.0036,134.0036,1261.0
2023-09-01 11:00:00,134.99,135.09,134.78,134.8,1905.0,133.9441,134.0433,133.7357,133.7555,1905.0
2023-09-01 11:30:00,134.68,134.77,134.1,134.28,9476.0,133.6365,133.7258,133.061,133.2396,9476.0
2023-09-01 12:00:00,134.28,134.59,134.2,134.54,3030.0,133.2396,133.5472,133.1602,133.4975,3030.0
2023-09-01 12:30:00,134.6,134.72,134.32,134.34,3477.0,133.5571,133.6762,133.2792,133.2991,3477.0
2023-09-01 13:00:00,134.38,134.46,134.25,134.39,3013.0,133.3388,133.4182,133.2098,133.3487,3013.0
2023-09-01 13:30:00,134.36,134.39,133.57,133.57,7797.0,133.3189,133.3487,132.5351,132.5351,7797.0
2023-09-01 14:00:00,133.58,133.67,133.13,133.36,11537.0,132.545,132.6343,132.0985,132.3267,11537.0
2023-09-01 14:30:00,133.42,133.7,133.29,133.64,4585.0,132.3862,132.6641,132.2572,132.6045,4585.0
2023-09-01 15:00:00,133.67,134.3,133.59,134.3,20704.0,132.6343,133.2594,132.5549,133.2594,20704.0
2023-09-01 15:30:00,134.27,134.76,134.22,134.57,115731.0,133.2296,133.7158,133.18,133.5273,115731.0
2023-09-05 09:30:00,134.08,134.15,130.15,130.19,36897.0,133.0411,133.1106,129.1416,129.1813,36897.0
2023-09-05 10:00:00,129.99,130.33,128.98,129.62,24185.0,128.9828,129.3202,127.9806,128.6157,24185.0
2023-09-05 10:30:00,129.66,129.93,129.24,129.93,19499.0,128.6554,128.9233,128.2386,128.9233,19499.0
2023-09-05 11:00:00,129.99,130.85,129.96,130.16,18890.0,128.9828,129.8361,128.953,129.1515,18890.0
2023-09-05 11:30:00,130.18,130.2,129.79,129.83,10489.0,129.1713,129.1912,128.7843,128.824,10489.0
2023-09-05 12:00:00,129.78,129.78,129.1,129.1,5443.0,128.7744,128.7744,128.0997,128.0997,5443.0
2023-09-05 12:30:00,129.16,129.23,128.67,128.67,8640.0,128.1592,128.2287,127.673,127.673,8640.0
2023-09-05 13:00:00,128.67,128.67,128.06,128.37,10422.0,127.673,127.673,127.0678,127.3754,10422.0
2023-09-05 13:30:00,128.28,128.81,128.2,128.81,11753.0,127.286,127.8119,127.2067,127.8119,11753.0
2023-09-05 14:00:00,128.81,129.47,128.75,129.44,11821.0,127.8119,128.4668,127.7524,128.4371,11821.0
2023-09-05 14:30:00,129.47,129.92,129.37,129.73,9107.0,128.4668,128.9133,128.3676,128.7248,9107.0
2023-09-05 15:00:00,129.71,130.03,129.57,130.02,9640.0,128.705,129.0225,128.5661,129.0126,9640.0
2023-09-05 15:30:00,129.97,130.2,128.86,128.88,101536.0,128.963,129.1912,127.8616,127.8814,101536.0
2023-09-06 09:30:00,128.32,129.31,128.32,128.69,7723.0,127.3257,128.3081,127.3257,127.6929,7723.0
2023-09-06 10:00:00,128.55,129.12,127.54,127.54,90484.0,127.554,128.1195,126.5518,126.5518,90484.0
2023-09-06 10:30:00,127.58,128.07,127.39,127.89,15833.0,126.5915,127.0777,126.4029,126.8991,15833.0
2023-09-06 11:00:00,127.92,128.02,127.44,127.73,7862.0,126.9288,127.0281,126.4526,126.7403,7862.0
2023-09-06 11:30:00,127.64,127.71,127.38,127.4,9263.0,126.651,126.7205,126.393,126.4129,9263.0
2023-09-06 12:00:00,127.44,127.53,127.1,127.24,20800.0,126.4526,126.5419,126.1152,126.2541,20800.0
2023-09-06 12:30:00,127.15,127.15,126.5,126.69,12998.0,126.1648,126.1648,125.5198,125.7084,12998.0
2023-09-06 13:00:00,126.76,127.05,126.61,126.88,18944.0,125.7778,126.0656,125.629,125.8969,18944.0
2023-09-06 13:30:00,126.81,127.33,126.74,127.24,97398.0,125.8274,126.3434,125.758,126.2541,97398.0
2023-09-06 14:00:00,127.38,127.64,127.14,127.48,9035.0,126.393,126.651,126.1549,126.4922,9035.0
2023-09-06 14:30:00,127.49,127.86,127.38,127.68,8517.0,126.5022,126.8693,126.393,126.6907,8517.0
2023-09-06 15:00:00,127.66,128.09,127.5,128.01,14089.0,126.6709,127.0975,126.5121,127.0181,14089.0
2023-09-06 15:30:00,128.0,128.01,127.4,127.48,62899.0,127.0082,127.0181,126.4129,126.4922,62899.0
2023-09-07 09:30:00,127.07,127.69,126.79,127.18,8302.0,126.0854,126.7006,125.8076,126.1946,8302.0
2023-09-07 10:00:00,127.25,127.25,126.79,126.97,4721.0,126.264,126.264,125.8076,125.9862,4721.0
2023-09-07 10:30:00,126.92,127.5,126.69,127.49,7488.0,125.9366,126.5121,125.7084,126.5022,7488.0
2023-09-07 11:00:00,127.55,128.17,127.54,128.01,8379.0,126.5617,127.1769,126.5518,127.0181,8379.0
2023-09-07 11:30:00,128.12,128.8,128.11,128.31,8840.0,127.1273,127.802,127.1174,127.3158,8840.0
2023-09-07 12:00:00,128.25,128.46,128.06,128.1,7803.0,127.2563,127.4647,127.0678,127.1074,7803.0
2023-09-07 12:30:00,128.13,128.22,127.55,127.65,11586.0,127.1372,127.2265,126.5617,126.6609,11586.0
2023-09-07 13:00:00,127.67,127.75,127.44,127.69,7291.0,126.6808,126.7602,126.4526,126.7006,7291.0
2023-09-07 13:30:00,127.69,128.32,127.56,128.08,17071.0,126.7006,127.3257,126.5716,127.0876,17071.0
2023-09-07 14:00:00,128.15,128.4,127.94,127.96,10709.0,127.1571,127.4051,126.9487,126.9685,10709.0
2023-09-07 14:30:00,128.01,128.13,127.73,128.07,10748.0,127.0181,127.1372,126.7403,127.0777,10748.0
2023-09-07 15:00:00,128.11,128.11,127.51,127.64,14244.0,127.1174,127.1174,126.522,126.651,14244.0
2023-09-07 15:30:00,127.67,128.69,127.54,128.11,93758.0,126.6808,127.6929,126.5518,127.1174,93758.0
2023-09-08 09:30:00,128.36,130.58,127.74,130.58,26210.0,127.3654,129.5682,126.7502,129.5682,26210.0
2023-09-08 10:00:00,130.41,132.19,130.41,131.1,28924.0,129.3995,131.1658,129.3995,130.0842,28924.0
2023-09-08 10:30:00,131.23,131.56,131.07,131.18,12920.0,130.2132,130.5406,130.0544,130.1636,12920.0
2023-09-08 11:00:00,131.35,132.66,131.28,132.44,57746.0,130.3323,131.6321,130.2628,131.4138,57746.0
2023-09-08 11:30:00,132.52,132.71,132.14,132.18,12702.0,131.4932,131.6817,131.1161,131.1558,12702.0
2023-09-08 12:00:00,132.22,133.4,132.22,133.4,20250.0,131.1955,132.3664,131.1955,132.3664,20250.0
2023-09-08 12:30:00,133.32,133.43,132.82,133.05,41463.0,132.287,132.3961,131.7909,132.0191,41463.0
2023-09-08 13:00:00,133.05,133.05,132.44,132.56,13703.0,132.0191,132.0191,131.4138,131.5329,13703.0
2023-09-08 13:30:00,132.6,132.81,132.46,132.74,11538.0,131.5726,131.7809,131.4337,131.7115,11538.0
2023-09-08 14:00:00,132.74,132.86,132.26,132.34,35385.0,131.7115,131.8306,131.2352,131.3146,35385.0
2023-09-08 14:30:00,132.34,132.64,131.77,132.02,39222.0,131.3146,131.6123,130.749,130.9971,39222.0
2023-09-08 15:00:00,132.02,132.36,131.8,132.16,20455.0,130.9971,131.3344,130.7788,131.136,20455.0
2023-09-08 15:30:00,132.16,132.22,131.27,131.5,169035.0,131.136,131.1955,130.2529,130.4811,169035.0
2023-09-11 09:30:00,131.46,132.1,130.86,131.68,23942.0,130.4414,131.0765,129.8461,130.6597,23942.0
2023-09-11 10:00:00,131.53,131.81,131.02,131.74,30745.0,130.5109,130.7887,130.0048,130.7192,30745.0
2023-09-11 10:30:00,131.63,131.93,131.37,131.45,8905.0,130.6101,130.9078,130.3521,130.4315,8905.0
2023-09-11 11:00:00,131.45,131.58,131.3,131.58,7030.0,130.4315,130.5605,130.2826,130.5605,7030.0
2023-09-11 11:30:00,131.64,131.88,131.52,131.69,5066.0,130.62,130.8582,130.5009,130.6696,5066.0
2023-09-11 12:00:00,131.66,132.17,131.65,132.1,10789.0,130.6399,131.1459,130.6299,131.0765,10789.0
2023-09-11 12:30:00,132.05,132.14,131.8,131.93,7787.0,131.0268,131.1161,130.7788,130.9078,7787.0
2023-09-11 13:00:00,131.9,133.06,131.89,133.0,13822.0,130.878,132.029,130.8681,131.9695,13822.0
2023-09-11 13:30:00,132.95,132.99,131.85,132.43,25015.0,131.9199,131.9596,130.8284,131.4039,25015.0
2023-09-11 14:00:00,132.5,132.5,131.99,132.06,10007.0,131.4734,131.4734,130.9673,131.0368,10007.0
2023-09-11 14:30:00,132.05,132.1,131.52,131.52,14722.0,131.0268,131.0765,130.5009,130.5009,14722.0
2023-09-11 15:00:00,131.48,131.54,130.6,130.68,57493.0,130.4613,130.5208,129.5881,129.6675,57493.0
2023-09-11 15:30:00,130.65,131.24,130.58,130.68,121819.0,129.6377,130.2231,129.5682,129.6675,121819.0
2023-09-12 09:30:00,130.24,130.36,129.75,130.08,3341.0,129.2309,129.3499,128.7447,129.0721,3341.0
2023-09-12 10:00:00,129.97,130.02,129.53,129.77,5581.0,128.963,129.0126,128.5264,128.7645,5581.0
2023-09-12 10:30:00,129.66,129.71,129.43,129.52,4475.0,128.6554,128.705,128.4271,128.5164,4475.0
2023-09-12 11:00:00,129.61,129.91,129.52,129.8,1641.0,128.6057,128.9034,128.5164,128.7943,1641.0
2023-09-12 11:30:00,129.79,130.08,129.62,129.62,27170.0,128.7843,129.0721,128.6157,128.6157,27170.0
2023-09-12 12:00:00,129.78,129.85,129.71,129.77,2131.0,128.7744,128.8439,128.705,128.7645,2131.0
2023-09-12 12:30:00,129.77,129.79,129.35,129.5,4943.0,128.7645,128.7843,128.3478,128.4966,4943.0
2023-09-12 13:00:00,129.33,129.48,129.09,129.33,8587.0,128.3279,128.4768,128.0898,128.3279,8587.0
2023-09-12 13:30:00,129.31,129.35,128.63,128.64,7433.0,128.3081,128.3478,127.6333,127.6433,7433.0
2023-09-12 14:00:00,128.59,128.59,127.91,128.12,14726.0,127.5936,127.5936,126.9189,127.1273,14726.0
2023-09-12 14:30:00,128.12,128.12,127.46,127.62,12251.0,127.1273,127.1273,126.4724,126.6312,12251.0
2023-09-12 15:00:00,127.55,127.55,127.0,127.22,19522.0,126.5617,126.5617,126.016,126.2343,19522.0
2023-09-12 15:30:00,127.22,127.32,126.79,126.88,89625.0,126.2343,126.3335,125.8076,125.8969,89625.0
2023-09-13 09:30:00,126.86,127.36,126.36,126.72,8308.0,125.8771,126.3732,125.3809,125.7381,8308.0
2023-09-13 10:00:00,126.52,127.15,126.1,127.15,5408.0,125.5397,126.1648,125.1229,126.1648,5408.0
2023-09-13 10:30:00,127.22,127.47,127.19,127.23,2851.0,126.2343,126.4823,126.2045,126.2442,2851.0
2023-09-13 11:00:00,127.12,127.14,126.55,126.63,2105.0,126.135,126.1549,125.5695,125.6488,2105.0
2023-09-13 11:30:00,126.62,126.7,126.41,126.41,3014.0,125.6389,125.7183,125.4305,125.4305,3014.0
2023-09-13 12:00:00,126.3,126.54,126.01,126.03,10883.0,125.3214,125.5595,125.0336,125.0535,10883.0
2023-09-13 12:30:00,126.12,126.42,126.05,126.32,7548.0,125.1428,125.4405,125.0733,125.3412,7548.0
2023-09-13 13:00:00,126.35,126.64,126.26,126.59,5515.0,125.371,125.6588,125.2817,125.6091,5515.0
2023-09-13 13:30:00,126.55,126.61,126.07,126.17,8549.0,125.5695,125.629,125.0932,125.1924,8549.0
2023-09-13 14:00:00,126.16,126.55,126.07,126.55,5159.0,125.1825,125.5695,125.0932,125.5695,5159.0
2023-09-13 14:30:00,126.51,126.57,126.33,126.47,4936.0,125.5298,125.5893,125.3512,125.4901,4936.0
2023-09-13 15:00:00,126.39,126.54,126.0,126.49,11204.0,125.4107,125.5595,125.0237,125.5099,11204.0
2023-09-13 15:30:00,126.55,126.76,126.38,126.4,69392.0,125.5695,125.7778,125.4008,125.4206,69392.0
2023-09-14 09:30:00,128.67,129.09,127.05,127.67,7893.0,127.673,128.0898,126.0656,126.6808,7893.0
2023-09-14 10:00:00,127.81,127.81,126.99,127.14,2608.0,126.8197,126.8197,126.006,126.1549,2608.0
2023-09-14 10:30:00,127.22,127.22,126.89,127.03,3200.0,126.2343,126.2343,125.9068,126.0457,3200.0
2023-09-14 11:00:00,126.98,126.99,126.4,126.61,5631.0,125.9961,126.006,125.4206,125.629,5631.0
2023-09-14 11:30:00,126.81,127.02,126.79,127.01,2696.0,125.8274,126.0358,125.8076,126.0259,2696.0
2023-09-14 12:00:00,127.06,127.39,127.02,127.39,2296.0,126.0755,126.4029,126.0358,126.4029,2296.0
2023-09-14 12:30:00,127.38,127.5,127.32,127.47,3486.0,126.393,126.5121,126.3335,126.4823,3486.0
2023-09-14 13:00:00,127.42,127.57,127.42,127.48,4368.0,126.4327,126.5816,126.4327,126.4922,4368.0
2023-09-14 13:30:00,127.46,127.46,127.18,127.26,4192.0,126.4724,126.4724,126.1946,126.274,4192.0
2023-09-14 14:00:00,127.33,127.63,127.32,127.61,8597.0,126.3434,126.6411,126.3335,126.6212,8597.0
2023-09-14 14:30:00,127.61,127.67,127.42,127.47,10441.0,126.6212,126.6808,126.4327,126.4823,10441.0
2023-09-14 15:00:00,127.54,127.61,127.41,127.46,5590.0,126.5518,126.6212,126.4228,126.4724,5590.0
2023-09-14 15:30:00,127.46,127.57,127.15,127.53,32379.0,126.4724,126.5816,126.1648,126.5419,32379.0
2023-09-15 09:30:00,127.01,127.54,126.23,126.23,60736.0,126.0259,126.5518,125.2519,125.2519,60736.0
2023-09-15 10:00:00,126.21,126.34,125.17,125.6,42293.0,125.2321,125.3611,124.2001,124.6268,42293.0
2023-09-15 10:30:00,125.61,126.21,125.29,125.88,15802.0,124.6367,125.2321,124.3192,124.9046,15802.0
2023-09-15 11:00:00,126.02,126.33,125.81,126.27,5130.0,125.0436,125.3512,124.8352,125.2916,5130.0
2023-09-15 11:30:00,126.49,126.64,126.31,126.52,7658.0,125.5099,125.6588,125.3313,125.5397,7658.0
2023-09-15 12:00:00,126.52,126.88,126.51,126.75,14384.0,125.5397,125.8969,125.5298,125.7679,14384.0
2023-09-15 12:30:00,126.8,126.98,126.5,126.62,13613.0,125.8175,125.9961,125.5198,125.6389,13613.0
2023-09-15 13:00:00,126.54,126.65,126.35,126.36,6279.0,125.5595,125.6687,125.371,125.3809,6279.0
2023-09-15 13:30:00,126.43,126.94,126.29,126.91,5767.0,125.4504,125.9564,125.3115,125.9267,5767.0
2023-09-15 14:00:00,126.94,127.06,126.52,126.67,20351.0,125.9564,126.0755,125.5397,125.6885,20351.0
2023-09-15 14:30:00,126.72,127.01,126.52,127.01,9023.0,125.7381,126.0259,125.5397,126.0259,9023.0
2023-09-15 15:00:00,126.95,126.95,126.38,126.57,18667.0,125.9664,125.9664,125.4008,125.5893,18667.0
2023-09-15 15:30:00,126.51,126.52,125.97,126.13,80636.0,125.5298,125.5397,124.9939,125.1527,80636.0
2023-09-18 09:30:00,126.18,127.87,126.0,127.02,48706.0,125.2023,126.8792,125.0237,126.0358,48706.0
2023-09-18 10:00:00,126.98,127.26,126.19,127.26,23506.0,125.9961,126.274,125.2122,126.274,23506.0
2023-09-18 10:30:00,127.35,127.66,127.31,127.5,16490.0,126.3633,126.6709,126.3236,126.5121,16490.0
2023-09-18 11:00:00,127.5,127.61,127.19,127.5,10070.0,126.5121,126.6212,126.2045,126.5121,10070.0
2023-09-18 11:30:00,127.53,128.02,127.47,127.6,17607.0,126.5419,127.0281,126.4823,126.6113,17607.0
2023-09-18 12:00:00,127.59,127.76,127.45,127.76,14473.0,126.6014,126.7701,126.4625,126.7701,14473.0
2023-09-18 12:30:00,127.75,128.08,127.74,127.98,14365.0,126.7602,127.0876,126.7502,126.9884,14365.0
2023-09-18 13:00:00,128.06,128.12,127.62,127.62,14592.0,127.0678,127.1273,126.6312,126.6312,14592.0
2023-09-18 13:30:00,127.57,127.87,127.5,127.57,16927.0,126.5816,126.8792,126.5121,126.5816,16927.0
2023-09-18 14:00:00,127.48,127.76,127.48,127.72,21023.0,126.4922,126.7701,126.4922,126.7304,21023.0
2023-09-18 14:30:00,127.65,127.79,127.15,127.49,20346.0,126.6609,126.7998,126.1648,126.5022,20346.0
2023-09-18 15:00:00,127.42,127.52,127.1,127.32,16792.0,126.4327,126.5319,126.1152,126.3335,16792.0
2023-09-18 15:30:00,127.37,127.5,126.88,127.44,72961.0,126.3831,126.5121,125.8969,126.4526,72961.0
2023-09-19 09:30:00,127.24,129.45,127.24,128.83,29997.0,126.2541,128.447,126.2541,127.8318,29997.0
2023-09-19 10:00:00,128.84,128.84,127.99,128.09,20270.0,127.8417,127.8417,126.9983,127.0975,20270.0
2023-09-19 10:30:00,128.08,128.34,127.71,127.73,16422.0,127.0876,127.3456,126.7205,126.7403,16422.0
2023-09-19 11:00:00,127.68,128.12,127.3,127.38,15156.0,126.6907,127.1273,126.3136,126.393,15156.0
2023-09-19 11:30:00,127.45,127.72,127.29,127.43,6065.0,126.4625,126.7304,126.3037,126.4426,6065.0
2023-09-19 12:00:00,127.37,127.37,126.48,126.48,14677.0,126.3831,126.3831,125.5,125.5,14677.0
2023-09-19 12:30:00,126.6,127.0,126.6,127.0,5860.0,125.6191,126.016,125.6191,126.016,5860.0
2023-09-19 13:00:00,126.93,127.04,126.63,126.86,14843.0,125.9465,126.0557,125.6488,125.8771,14843.0
2023-09-19 13:30:00,126.92,127.26,126.87,126.96,9372.0,125.9366,126.274,125.887,125.9763,9372.0
2023-09-19 14:00:00,126.91,127.38,126.73,127.3,21406.0,125.9267,126.393,125.7481,126.3136,21406.0
2023-09-19 14:30:00,127.32,127.93,127.3,127.82,24607.0,126.3335,126.9388,126.3136,126.8296,24607.0
2023-09-19 15:00:00,127.77,127.9,127.42,127.86,13760.0,126.78,126.909,126.4327,126.8693,13760.0
2023-09-19 15:30:00,127.87,128.05,127.34,127.83,83320.0,126.8792,127.0578,126.3533,126.8395,83320.0
2023-09-20 09:30:00,128.53,129.92,128.53,129.52,51500.0,127.5341,128.9133,127.5341,128.5164,51500.0
2023-09-20 10:00:00,129.72,130.24,129.45,130.16,20923.0,128.7149,129.2309,128.447,129.1515,20923.0
2023-09-20 10:30:00,130.16,130.19,129.46,129.97,18743.0,129.1515,129.1813,128.4569,128.963,18743.0
2023-09-20 11:00:00,129.96,130.32,129.71,130.21,16941.0,128.953,129.3102,128.705,129.2011,16941.0
2023-09-20 11:30:00,130.23,130.59,129.93,130.09,18117.0,129.2209,129.5782,128.9233,129.082,18117.0
2023-09-20 12:00:00,130.07,130.46,129.76,130.44,7227.0,129.0622,129.4492,128.7546,129.4293,7227.0
2023-09-20 12:30:00,130.54,130.56,130.06,130.39,16674.0,129.5285,129.5484,129.0523,129.3797,16674.0
2023-09-20 13:00:00,130.34,130.34,129.71,129.71,10299.0,129.3301,129.3301,128.705,128.705,10299.0
2023-09-20 13:30:00,129.78,130.26,129.59,130.24,9015.0,128.7744,129.2507,128.5859,129.2309,9015.0
2023-09-20 14:00:00,130.12,130.25,129.64,130.19,17439.0,129.1118,129.2408,128.6355,129.1813,17439.0
2023-09-20 14:30:00,130.16,130.49,129.96,130.19,22478.0,129.1515,129.4789,128.953,129.1813,22478.0
2023-09-20 15:00:00,130.11,130.38,129.48,129.9,16278.0,129.1019,129.3698,128.4768,128.8935,16278.0
2023-09-20 15:30:00,129.95,129.98,128.99,129.05,88586.0,128.9431,128.9729,127.9905,128.0501,88586.0
2023-09-21 09:30:00,128.34,128.61,127.48,128.33,11903.0,127.3456,127.6135,126.4922,127.3357,11903.0
2023-09-21 10:00:00,128.12,128.22,127.2,127.54,11320.0,127.1273,127.2265,126.2144,126.5518,11320.0
2023-09-21 10:30:00,127.24,127.5,126.74,126.76,6549.0,126.2541,126.5121,125.758,125.7778,6549.0
2023-09-21 11:00:00,126.8,127.08,126.8,126.98,7487.0,125.8175,126.0953,125.8175,125.9961,7487.0
2023-09-21 11:30:00,127.0,127.04,126.55,126.72,7620.0,126.016,126.0557,125.5695,125.7381,7620.0
2023-09-21 12:00:00,126.48,126.71,126.21,126.46,8094.0,125.5,125.7282,125.2321,125.4802,8094.0
2023-09-21 12:30:00,126.45,126.48,126.21,126.48,9165.0,125.4702,125.5,125.2321,125.5,9165.0
2023-09-21 13:00:00,126.48,126.68,126.15,126.6,6017.0,125.5,125.6984,125.1726,125.6191,6017.0
2023-09-21 13:30:00,126.58,126.75,126.56,126.67,13889.0,125.5992,125.7679,125.5794,125.6885,13889.0
2023-09-21 14:00:00,126.58,126.72,126.5,126.63,12513.0,125.5992,125.7381,125.5198,125.6488,12513.0
2023-09-21 14:30:00,126.65,127.1,126.59,126.95,19893.0,125.6687,126.1152,125.6091,125.9664,19893.0
2023-09-21 15:00:00,126.9,127.37,126.87,127.15,24275.0,125.9167,126.3831,125.887,126.1648,24275.0
2023-09-21 15:30:00,127.14,127.14,126.57,126.61,59270.0,126.1549,126.1549,125.5893,125.629,59270.0
2023-09-22 09:30:00,126.53,127.29,126.38,126.52,3486.0,125.5496,126.3037,125.4008,125.5397,3486.0
2023-09-22 10:00:00,126.52,127.05,126.38,127.05,4309.0,125.5397,126.0656,125.4008,126.0656,4309.0
2023-09-22 10:30:00,127.05,127.26,126.9,127.07,8907.0,126.0656,126.274,125.9167,126.0854,8907.0
2023-09-22 11:00:00,126.9,127.19,126.81,127.19,5551.0,125.9167,126.2045,125.8274,126.2045,5551.0
2023-09-22 11:30:00,127.2,127.27,126.94,126.98,4082.0,126.2144,126.2839,125.9564,125.9961,4082.0
2023-09-22 12:00:00,126.91,127.25,126.87,127.11,3609.0,125.9267,126.264,125.887,126.1251,3609.0
2023-09-22 12:30:00,127.01,127.55,126.98,127.55,12306.0,126.0259,126.5617,125.9961,126.5617,12306.0
2023-09-22 13:00:00,127.57,127.99,127.56,127.83,11796.0,126.5816,126.9983,126.5716,126.8395,11796.0
2023-09-22 13:30:00,127.78,127.83,126.92,127.53,9572.0,126.7899,126.8395,125.9366,126.5419,9572.0
2023-09-22 14:00:00,127.47,127.56,127.24,127.24,5486.0,126.4823,126.5716,126.2541,126.2541,5486.0
2023-09-22 14:30:00,127.23,127.74,126.88,127.08,17266.0,126.2442,126.7502,125.8969,126.0953,17266.0
2023-09-22 15:00:00,127.06,127.53,127.04,127.5,24545.0,126.0755,126.5419,126.0557,126.5121,24545.0
2023-09-22 15:30:00,127.54,127.7,126.8,127.01,38119.0,126.5518,126.7105,125.8175,126.0259,38119.0
2023-09-25 09:30:00,126.53,128.26,126.53,128.26,7287.0,125.5496,127.2662,125.5496,127.2662,7287.0
2023-09-25 10:00:00,128.26,128.27,127.88,128.04,5099.0,127.2662,127.2761,126.8891,127.0479,5099.0
2023-09-25 10:30:00,128.11,128.29,127.81,127.9,16208.0,127.1174,127.296,126.8197,126.909,16208.0
2023-09-25 11:00:00,128.03,128.76,128.02,128.64,3853.0,127.038,127.7623,127.0281,127.6433,3853.0
2023-09-25 11:30:00,128.55,128.99,128.53,128.99,4486.0,127.554,127.9905,127.5341,127.9905,4486.0
2023-09-25 12:00:00,129.0,129.0,128.58,128.64,4616.0,128.0005,128.0005,127.5837,127.6433,4616.0
2023-09-25 12:30:00,128.63,128.72,128.5,128.5,2877.0,127.6333,127.7226,127.5043,127.5043,2877.0
2023-09-25 13:00:00,128.52,128.94,128.23,128.23,4473.0,127.5242,127.9409,127.2364,127.2364,4473.0
2023-09-25 13:30:00,128.2,128.25,127.92,127.93,7023.0,127.2067,127.2563,126.9288,126.9388,7023.0
2023-09-25 14:00:00,127.98,128.09,127.72,127.81,4818.0,126.9884,127.0975,126.7304,126.8197,4818.0
2023-09-25 14:30:00,127.73,128.15,127.7,128.02,5122.0,126.7403,127.1571,126.7105,127.0281,5122.0
2023-09-25 15:00:00,128.05,128.2,127.78,127.98,6466.0,127.0578,127.2067,126.7899,126.9884,6466.0
2023-09-25 15:30:00,128.0,128.43,127.98,128.06,33581.0,127.0082,127.4349,126.9884,127.0678,33581.0
2023-09-26 09:30:00,127.64,128.3,127.53,128.08,10045.0,126.651,127.3059,126.5419,127.0876,10045.0
2023-09-26 10:00:00,128.08,128.38,127.8,127.99,19816.0,127.0876,127.3853,126.8098,126.9983,19816.0
2023-09-26 10:30:00,128.08,128.08,127.79,127.87,6198.0,127.0876,127.0876,126.7998,126.8792,6198.0
2023-09-26 11:00:00,127.93,127.93,127.14,127.32,7680.0,126.9388,126.9388,126.1549,126.3335,7680.0
2023-09-26 11:30:00,127.09,127.26,126.6,127.03,34490.0,126.1053,126.274,125.6191,126.0457,34490.0
2023-09-26 12:00:00,126.91,127.17,126.89,127.17,2689.0,125.9267,126.1847,125.9068,126.1847,2689.0
2023-09-26 12:30:00,127.16,127.62,127.15,127.53,3854.0,126.1747,126.6312,126.1648,126.5419,3854.0
2023-09-26 13:00:00,127.5,127.64,127.33,127.52,13653.0,126.5121,126.651,126.3434,126.5319,13653.0
2023-09-26 13:30:00,127.45,127.55,126.47,126.72,27650.0,126.4625,126.5617,125.4901,125.7381,27650.0
2023-09-26 14:00:00,126.6,126.75,126.48,126.64,5061.0,125.6191,125.7679,125.5,125.6588,5061.0
2023-09-26 14:30:00,126.64,126.9,126.3,126.33,6114.0,125.6588,125.9167,125.3214,125.3512,6114.0
2023-09-26 15:00:00,126.39,126.44,126.08,126.11,5450.0,125.4107,125.4603,125.1031,125.1329,5450.0
2023-09-26 15:30:00,126.11,126.22,125.77,125.86,34222.0,125.1329,125.242,124.7955,124.8848,34222.0
2023-09-27 09:30:00,125.85,127.12,125.85,127.12,19247.0,124.8749,126.135,124.8749,126.135,19247.0
2023-09-27 10:00:00,126.8,126.87,125.83,125.83,4989.0,125.8175,125.887,124.855,124.855,4989.0
2023-09-27 10:30:00,125.76,125.76,124.16,124.31,10765.0,124.7856,124.7856,123.198,123.3468,10765.0
2023-09-27 11:00:00,124.49,124.49,123.91,124.05,18744.0,123.5254,123.5254,122.9499,123.0888,18744.0
2023-09-27 11:30:00,124.14,124.24,123.55,123.64,14742.0,123.1781,123.2774,122.5927,122.682,14742.0
2023-09-27 12:00:00,123.66,123.7,123.06,123.41,10210.0,122.7018,122.7415,122.1065,122.4538,10210.0
2023-09-27 12:30:00,123.42,123.59,122.84,122.84,15979.0,122.4637,122.6324,121.8882,121.8882,15979.0
2023-09-27 13:00:00,122.84,123.12,122.07,122.12,22535.0,121.8882,122.166,121.1242,121.1738,22535.0
2023-09-27 13:30:00,122.06,122.8,122.06,122.61,8672.0,121.1142,121.8485,121.1142,121.66,8672.0
2023-09-27 14:00:00,122.68,123.42,122.39,123.41,9897.0,121.7294,122.4637,121.4417,122.4538,9897.0
2023-09-27 14:30:00,123.35,123.72,123.35,123.4,8261.0,122.3942,122.7614,122.3942,122.4439,8261.0
2023-09-27 15:00:00,123.38,124.48,123.38,124.37,23701.0,122.424,123.5155,122.424,123.4063,23701.0
2023-09-27 15:30:00,124.31,124.65,124.1,124.18,89411.0,123.3468,123.6842,123.1384,123.2178,89411.0
2023-09-28 09:30:00,124.32,126.11,123.49,126.03,9753.0,123.3567,125.1329,122.5332,125.0535,9753.0
2023-09-28 10:00:00,125.8,126.21,125.62,125.69,7099.0,124.8253,125.2321,124.6467,124.7161,7099.0
2023-09-28 10:30:00,125.53,126.11,125.39,126.11,9718.0,124.5574,125.1329,124.4184,125.1329,9718.0
2023-09-28 11:00:00,126.05,126.27,125.92,126.26,3000.0,125.0733,125.2916,124.9443,125.2817,3000.0
2023-09-28 11:30:00,126.34,126.63,126.02,126.6,19152.0,125.3611,125.6488,125.0436,125.6191,19152.0
2023-09-28 12:00:00,126.68,127.18,126.62,127.11,5638.0,125.6984,126.1946,125.6389,126.1251,5638.0
2023-09-28 12:30:00,126.98,127.07,126.55,126.79,5228.0,125.9961,126.0854,125.5695,125.8076,5228.0
2023-09-28 13:00:00,126.8,126.97,126.69,126.69,3108.0,125.8175,125.9862,125.7084,125.7084,3108.0
2023-09-28 13:30:00,126.62,126.95,126.62,126.79,4899.0,125.6389,125.9664,125.6389,125.8076,4899.0
2023-09-28 14:00:00,126.83,127.11,126.8,127.01,5884.0,125.8473,126.1251,125.8175,126.0259,5884.0
2023-09-28 14:30:00,126.98,127.1,126.7,126.89,6875.0,125.9961,126.1152,125.7183,125.9068,6875.0
2023-09-28 15:00:00,127.0,127.37,126.88,127.32,8608.0,126.016,126.3831,125.8969,126.3335,8608.0
2023-09-28 15:30:00,127.27,127.27,126.17,126.76,116698.0,126.2839,126.2839,125.1924,125.7778,116698.0
2023-09-29 09:30:00,127.07,127.88,126.24,126.63,4688.0,126.0854,126.8891,125.2619,125.6488,4688.0
2023-09-29 10:00:00,126.49,126.77,126.04,126.1,10404.0,125.5099,125.7877,125.0634,125.1229,10404.0
2023-09-29 10:30:00,126.13,127.16,126.09,127.0,12222.0,125.1527,126.1747,125.113,126.016,12222.0
2023-09-29 11:00:00,126.9,127.3,126.75,127.07,5076.0,125.9167,126.3136,125.7679,126.0854,5076.0
2023-09-29 11:30:00,126.94,127.06,126.41,126.44,4023.0,125.9564,126.0755,125.4305,125.4603,4023.0
2023-09-29 12:00:00,126.41,126.76,126.35,126.39,3356.0,125.4305,125.7778,125.371,125.4107,3356.0
2023-09-29 12:30:00,126.43,126.62,125.97,126.07,4607.0,125.4504,125.6389,124.9939,125.0932,4607.0
2023-09-29 13:00:00,126.12,126.12,125.49,125.89,2851.0,125.1428,125.1428,124.5177,124.9146,2851.0
2023-09-29 13:30:00,125.8,125.87,125.34,125.35,9495.0,124.8253,124.8947,124.3688,124.3788,9495.0
2023-09-29 14:00:00,125.36,125.69,125.23,125.44,5607.0,124.3887,124.7161,124.2597,124.4681,5607.0
2023-09-29 14:30:00,125.34,126.14,125.26,126.13,12071.0,124.3688,125.1626,124.2894,125.1527,12071.0
2023-09-29 15:00:00,126.13,126.23,125.78,125.99,24739.0,125.1527,125.2519,124.8054,125.0138,24739.0
2023-09-29 15:30:00,126.02,126.47,125.58,125.73,106848.0,125.0436,125.4901,124.607,124.7558,106848.0
2023-10-02 09:30:00,125.17,126.26,125.08,126.22,14665.0,124.2001,125.2817,124.1108,125.242,14665.0
2023-10-02 10:00:00,126.1,127.08,125.77,126.74,16149.0,125.1229,126.0953,124.7955,125.758,16149.0
2023-10-02 10:30:00,126.84,126.92,125.92,126.75,20694.0,125.8572,125.9366,124.9443,125.7679,20694.0
2023-10-02 11:00:00,126.77,127.2,126.29,127.2,15196.0,125.7877,126.2144,125.3115,126.2144,15196.0
2023-10-02 11:30:00,127.19,127.38,126.29,126.35,9921.0,126.2045,126.393,125.3115,125.371,9921.0
2023-10-02 12:00:00,126.23,126.45,126.05,126.31,7169.0,125.2519,125.4702,125.0733,125.3313,7169.0
2023-10-02 12:30:00,126.32,126.48,125.97,126.11,14853.0,125.3412,125.5,124.9939,125.1329,14853.0
2023-10-02 13:00:00,126.16,126.53,126.01,126.36,12018.0,125.1825,125.5496,125.0336,125.3809,12018.0
2023-10-02 13:30:00,126.38,126.45,126.01,126.11,6339.0,125.4008,125.4702,125.0336,125.1329,6339.0
2023-10-02 14:00:00,126.12,126.52,126.12,126.26,7831.0,125.1428,125.5397,125.1428,125.2817,7831.0
2023-10-02 14:30:00,126.15,126.24,126.03,126.13,8606.0,125.1726,125.2619,125.0535,125.1527,8606.0
2023-10-02 15:00:00,126.09,126.51,126.05,126.35,17660.0,125.113,125.5298,125.0733,125.371,17660.0
2023-10-02 15:30:00,126.36,126.58,125.91,126.29,76658.0,125.3809,125.5992,124.9344,125.3115,76658.0
2023-10-03 09:30:00,126.35,126.35,123.99,124.56,19750.0,125.371,125.371,123.0293,123.5949,19750.0
2023-10-03 10:00:00,124.57,124.79,123.6,123.6,4674.0,123.6048,123.8231,122.6423,122.6423,4674.0
2023-10-03 10:30:00,123.59,123.77,123.14,123.62,9440.0,122.6324,122.811,122.1859,122.6622,9440.0
2023-10-03 11:00:00,123.54,123.64,123.08,123.23,3138.0,122.5828,122.682,122.1263,122.2752,3138.0
2023-10-03 11:30:00,123.39,123.62,122.87,122.94,14657.0,122.4339,122.6622,121.918,121.9874,14657.0
2023-10-03 12:00:00,122.92,123.79,122.88,123.69,10591.0,121.9676,122.8308,121.9279,122.7316,10591.0
2023-10-03 12:30:00,123.89,124.25,123.82,123.9,5885.0,122.9301,123.2873,122.8606,122.94,5885.0
2023-10-03 13:00:00,123.98,124.3,123.75,124.22,15476.0,123.0194,123.3369,122.7911,123.2575,15476.0
2023-10-03 13:30:00,124.25,124.4,123.99,124.23,22794.0,123.2873,123.4361,123.0293,123.2674,22794.0
2023-10-03 14:00:00,124.2,124.37,124.03,124.3,17351.0,123.2377,123.4063,123.069,123.3369,17351.0
2023-10-03 14:30:00,124.31,124.81,124.29,124.77,20312.0,123.3468,123.8429,123.327,123.8032,20312.0
2023-10-03 15:00:00,124.76,125.14,124.51,125.07,27023.0,123.7933,124.1704,123.5453,124.1009,27023.0
2023-10-03 15:30:00,125.03,125.41,124.71,124.82,116089.0,124.0612,124.4383,123.7437,123.8529,116089.0
2023-10-04 09:30:00,124.97,125.73,124.58,124.64,9322.0,124.0017,124.7558,123.6147,123.6743,9322.0
2023-10-04 10:00:00,124.57,124.57,123.35,123.46,9276.0,123.6048,123.6048,122.3942,122.5034,9276.0
2023-10-04 10:30:00,123.21,123.94,123.18,123.7,12840.0,122.2553,122.9797,122.2256,122.7415,12840.0
2023-10-04 11:00:00,123.61,124.22,123.5,123.66,11336.0,122.6522,123.2575,122.5431,122.7018,11336.0
2023-10-04 11:30:00,123.66,124.06,123.43,123.83,24337.0,122.7018,123.0987,122.4736,122.8705,24337.0
2023-10-04 12:00:00,123.92,123.92,123.13,123.28,17803.0,122.9598,122.9598,122.176,122.3248,17803.0
2023-10-04 12:30:00,123.27,124.12,123.25,123.84,17589.0,122.3149,123.1583,122.295,122.8805,17589.0
2023-10-04 13:00:00,123.97,124.14,123.31,123.54,17052.0,123.0094,123.1781,122.3546,122.5828,17052.0
2023-10-04 13:30:00,123.53,123.97,123.52,123.91,9310.0,122.5729,123.0094,122.5629,122.9499,9310.0
2023-10-04 14:00:00,123.88,124.03,123.56,123.69,7712.0,122.9201,123.069,122.6026,122.7316,7712.0
2023-10-04 14:30:00,123.7,124.11,123.61,124.03,12694.0,122.7415,123.1484,122.6522,123.069,12694.0
2023-10-04 15:00:00,123.99,124.68,123.99,124.28,27151.0,123.0293,123.7139,123.0293,123.317,27151.0
2023-10-04 15:30:00,124.29,125.01,123.91,124.08,112684.0,123.327,124.0414,122.9499,123.1186,112684.0
2023-10-05 09:30:00,124.27,125.46,123.92,124.37,11475.0,123.3071,124.4879,122.9598,123.4063,11475.0
2023-10-05 10:00:00,124.41,124.41,123.49,123.72,6178.0,123.446,123.446,122.5332,122.7614,6178.0
2023-10-05 10:30:00,123.65,123.73,123.34,123.46,8896.0,122.6919,122.7713,122.3843,122.5034,8896.0
2023-10-05 11:00:00,123.45,124.01,123.26,123.88,15357.0,122.4935,123.0491,122.3049,122.9201,15357.0
2023-10-05 11:30:00,124.0,124.27,123.73,123.95,13344.0,123.0392,123.3071,122.7713,122.9896,13344.0
2023-10-05 12:00:00,123.94,124.17,123.76,124.17,8768.0,122.9797,123.2079,122.8011,123.2079,8768.0
2023-10-05 12:30:00,124.23,124.43,124.02,124.22,13437.0,123.2674,123.4659,123.0591,123.2575,13437.0
2023-10-05 13:00:00,124.29,124.45,124.11,124.42,12733.0,123.327,123.4857,123.1484,123.456,12733.0
2023-10-05 13:30:00,124.35,125.29,124.28,125.16,13593.0,123.3865,124.3192,123.317,124.1902,13593.0
2023-10-05 14:00:00,125.2,125.34,125.02,125.34,11273.0,124.2299,124.3688,124.0513,124.3688,11273.0
2023-10-05 14:30:00,125.47,125.7,125.4,125.57,13476.0,124.4978,124.726,124.4284,124.597,13476.0
2023-10-05 15:00:00,125.62,125.68,125.33,125.53,12297.0,124.6467,124.7062,124.3589,124.5574,12297.0
2023-10-05 15:30:00,125.54,125.82,125.32,125.53,119807.0,124.5673,124.8451,124.349,124.5574,119807.0
2023-10-06 09:30:00,125.17,125.97,125.17,125.46,10862.0,124.2001,124.9939,124.2001,124.4879,10862.0
2023-10-06 10:00:00,125.45,125.59,124.7,125.27,28735.0,124.478,124.6169,123.7338,124.2994,28735.0
2023-10-06 10:30:00,125.33,125.86,124.91,125.12,16000.0,124.3589,124.8848,123.9422,124.1505,16000.0
2023-10-06 11:00:00,125.26,125.55,124.86,125.55,9089.0,124.2894,124.5772,123.8925,124.5772,9089.0
2023-10-06 11:30:00,125.77,126.69,125.76,126.64,30512.0,124.7955,125.7084,124.7856,125.6588,30512.0
2023-10-06 12:00:00,126.88,127.01,126.28,126.41,10527.0,125.8969,126.0259,125.3015,125.4305,10527.0
2023-10-06 12:30:00,126.31,126.65,126.08,126.49,5859.0,125.3313,125.6687,125.1031,125.5099,5859.0
2023-10-06 13:00:00,126.5,126.68,126.23,126.64,6600.0,125.5198,125.6984,125.2519,125.6588,6600.0
2023-10-06 13:30:00,126.58,126.74,126.32,126.71,9218.0,125.5992,125.758,125.3412,125.7282,9218.0
2023-10-06 14:00:00,126.63,126.87,126.6,126.87,7060.0,125.6488,125.887,125.6191,125.887,7060.0
2023-10-06 14:30:00,126.79,127.24,126.75,126.94,19009.0,125.8076,126.2541,125.7679,125.9564,19009.0
2023-10-06 15:00:00,126.92,127.02,126.67,126.92,48845.0,125.9366,126.0358,125.6885,125.9366,48845.0
2023-10-06 15:30:00,126.91,126.94,126.29,126.4,59372.0,125.9267,125.9564,125.3115,125.4206,59372.0
2023-10-09 09:30:00,126.29,126.49,125.17,126.19,10604.0,125.3115,125.5099,124.2001,125.2122,10604.0
2023-10-09 10:00:00,126.19,126.34,125.49,125.98,7062.0,125.2122,125.3611,124.5177,125.0039,7062.0
2023-10-09 10:30:00,126.12,126.77,126.03,126.47,23605.0,125.1428,125.7877,125.0535,125.4901,23605.0
2023-10-09 11:00:00,126.53,128.05,126.52,128.03,18187.0,125.5496,127.0578,125.5397,127.038,18187.0
2023-10-09 11:30:00,128.03,128.18,127.77,127.98,14902.0,127.038,127.1868,126.78,126.9884,14902.0
2023-10-09 12:00:00,128.12,128.67,128.05,128.63,25760.0,127.1273,127.673,127.0578,127.6333,25760.0
2023-10-09 12:30:00,128.66,128.7,128.1,128.31,22771.0,127.6631,127.7028,127.1074,127.3158,22771.0
2023-10-09 13:00:00,128.26,128.39,127.91,128.16,19954.0,127.2662,127.3952,126.9189,127.167,19954.0
2023-10-09 13:30:00,128.31,129.34,128.31,129.2,21895.0,127.3158,128.3378,127.3158,128.1989,21895.0
2023-10-09 14:00:00,129.24,129.89,129.12,129.85,25133.0,128.2386,128.8836,128.1195,128.8439,25133.0
2023-10-09 14:30:00,129.89,129.91,129.54,129.7,17068.0,128.8836,128.9034,128.5363,128.695,17068.0
2023-10-09 15:00:00,129.68,130.29,129.56,130.29,33298.0,128.6752,129.2805,128.5561,129.2805,33298.0
2023-10-09 15:30:00,130.29,130.43,130.14,130.19,153479.0,129.2805,129.4194,129.1316,129.1813,153479.0
2023-10-10 09:30:00,130.37,130.62,129.85,130.0,8714.0,129.3599,129.6079,128.8439,128.9927,8714.0
2023-10-10 10:00:00,129.98,131.47,129.98,131.3,17675.0,128.9729,130.4513,128.9729,130.2826,17675.0
2023-10-10 10:30:00,131.29,131.35,130.69,131.35,14179.0,130.2727,130.3323,129.6774,130.3323,14179.0
2023-10-10 11:00:00,131.3,131.94,131.11,131.81,8708.0,130.2826,130.9177,130.0941,130.7887,8708.0
2023-10-10 11:30:00,131.75,132.07,131.53,132.07,9727.0,130.7292,131.0467,130.5109,131.0467,9727.0
2023-10-10 12:00:00,132.08,132.26,131.9,132.19,13528.0,131.0566,131.2352,130.878,131.1658,13528.0
2023-10-10 12:30:00,132.22,132.37,132.12,132.3,6810.0,131.1955,131.3444,131.0963,131.2749,6810.0
2023-10-10 13:00:00,132.38,132.52,131.97,132.52,13253.0,131.3543,131.4932,130.9475,131.4932,13253.0
2023-10-10 13:30:00,132.47,132.68,132.38,132.64,11224.0,131.4436,131.652,131.3543,131.6123,11224.0
2023-10-10 14:00:00,132.67,132.67,132.0,132.2,12243.0,131.642,131.642,130.9772,131.1757,12243.0
2023-10-10 14:30:00,132.09,132.22,131.79,131.94,12878.0,131.0665,131.1955,130.7689,130.9177,12878.0
2023-10-10 15:00:00,131.97,132.0,131.8,131.97,25514.0,130.9475,130.9772,130.7788,130.9475,25514.0
2023-10-10 15:30:00,131.97,132.04,131.49,131.76,81042.0,130.9475,131.0169,130.4712,130.7391,81042.0
2023-10-11 09:30:00,131.11,131.17,128.04,128.55,15977.0,130.0941,130.1537,127.0479,127.554,15977.0
2023-10-11 10:00:00,128.21,128.45,127.76,128.12,6261.0,127.2166,127.4547,126.7701,127.1273,6261.0
2023-10-11 10:30:00,127.75,127.78,127.06,127.52,7293.0,126.7602,126.7899,126.0755,126.5319,7293.0
2023-10-11 11:00:00,127.6,128.54,127.59,128.09,9150.0,126.6113,127.544,126.6014,127.0975,9150.0
2023-10-11 11:30:00,128.13,128.46,127.98,128.33,6708.0,127.1372,127.4647,126.9884,127.3357,6708.0
2023-10-11 12:00:00,128.45,128.48,127.69,127.76,6915.0,127.4547,127.4845,126.7006,126.7701,6915.0
2023-10-11 12:30:00,127.8,127.97,127.6,127.9,13922.0,126.8098,126.9785,126.6113,126.909,13922.0
2023-10-11 13:00:00,127.89,128.46,127.84,128.28,8864.0,126.8991,127.4647,126.8495,127.286,8864.0
2023-10-11 13:30:00,128.2,128.2,126.89,126.89,26224.0,127.2067,127.2067,125.9068,125.9068,26224.0
2023-10-11 14:00:00,126.94,127.04,125.73,126.17,51240.0,125.9564,126.0557,124.7558,125.1924,51240.0
2023-10-11 14:30:00,126.3,126.9,126.04,126.48,30716.0,125.3214,125.9167,125.0634,125.5,30716.0
2023-10-11 15:00:00,126.51,126.7,126.0,126.21,39341.0,125.5298,125.7183,125.0237,125.2321,39341.0
2023-10-11 15:30:00,126.03,127.12,125.92,127.0,123610.0,125.0535,126.135,124.9443,126.016,123610.0
2023-10-12 09:30:00,127.19,127.79,126.5,126.53,18008.0,126.2045,126.7998,125.5198,125.5496,18008.0
2023-10-12 10:00:00,126.29,126.29,124.68,125.47,22779.0,125.3115,125.3115,123.7139,124.4978,22779.0
2023-10-12 10:30:00,125.57,125.57,124.28,124.39,30573.0,124.597,124.597,123.317,123.4262,30573.0
2023-10-12 11:00:00,124.32,125.53,124.31,125.4,13057.0,123.3567,124.5574,123.3468,124.4284,13057.0
2023-10-12 11:30:00,125.37,126.1,125.08,126.05,11609.0,124.3986,125.1229,124.1108,125.0733,11609.0
2023-10-12 12:00:00,126.05,126.43,125.97,126.43,6094.0,125.0733,125.4504,124.9939,125.4504,6094.0
2023-10-12 12:30:00,126.42,126.49,125.96,126.11,6461.0,125.4405,125.5099,124.984,125.1329,6461.0
2023-10-12 13:00:00,125.93,126.0,124.92,124.99,24833.0,124.9543,125.0237,123.9521,124.0215,24833.0
2023-10-12 13:30:00,124.78,124.83,124.0,124.24,9231.0,123.8132,123.8628,123.0392,123.2774,9231.0
2023-10-12 14:00:00,124.3,124.37,123.48,124.06,62583.0,123.3369,123.4063,122.5232,123.0987,62583.0
2023-10-12 14:30:00,124.09,124.1,123.66,123.96,11438.0,123.1285,123.1384,122.7018,122.9995,11438.0
2023-10-12 15:00:00,124.05,124.2,123.41,123.41,39072.0,123.0888,123.2377,122.4538,122.4538,39072.0
2023-10-12 15:30:00,123.47,124.12,123.43,123.8,93171.0,122.5133,123.1583,122.4736,122.8408,93171.0
2023-10-13 09:30:00,123.86,125.95,123.43,125.42,15362.0,122.9003,124.9741,122.4736,124.4482,15362.0
2023-10-13 10:00:00,125.65,125.65,124.56,124.81,21673.0,124.6764,124.6764,123.5949,123.8429,21673.0
2023-10-13 10:30:00,124.79,125.13,124.3,124.44,6001.0,123.8231,124.1605,123.3369,123.4758,6001.0
2023-10-13 11:00:00,124.46,124.68,124.3,124.56,5902.0,123.4956,123.7139,123.3369,123.5949,5902.0
2023-10-13 11:30:00,124.56,124.72,124.1,124.1,5150.0,123.5949,123.7536,123.1384,123.1384,5150.0
2023-10-13 12:00:00,124.16,124.5,124.15,124.31,9227.0,123.198,123.5353,123.188,123.3468,9227.0
2023-10-13 12:30:00,124.3,124.41,123.93,124.06,6874.0,123.3369,123.446,122.9698,123.0987,6874.0
2023-10-13 13:00:00,124.03,124.04,123.5,123.55,6689.0,123.069,123.0789,122.5431,122.5927,6689.0
2023-10-13 13:30:00,123.53,124.33,123.5,124.1,11940.0,122.5729,123.3667,122.5431,123.1384,11940.0
2023-10-13 14:00:00,124.13,124.18,123.64,123.67,12682.0,123.1682,123.2178,122.682,122.7118,12682.0
2023-10-13 14:30:00,123.69,123.88,123.26,123.45,18201.0,122.7316,122.9201,122.3049,122.4935,18201.0
2023-10-13 15:00:00,123.39,124.02,123.38,123.64,29244.0,122.4339,123.0591,122.424,122.682,29244.0
2023-10-13 15:30:00,123.68,124.08,123.52,124.05,86488.0,122.7217,123.1186,122.5629,123.0888,86488.0
2023-10-16 09:30:00,124.81,125.25,124.18,124.83,23240.0,123.8429,124.2795,123.2178,123.8628,23240.0
2023-10-16 10:00:00,124.81,124.81,123.71,124.67,7576.0,123.8429,123.8429,122.7515,123.704,7576.0
2023-10-16 10:30:00,124.97,125.17,124.71,124.94,11042.0,124.0017,124.2001,123.7437,123.9719,11042.0
2023-10-16 11:00:00,125.0,125.13,124.88,125.04,15553.0,124.0315,124.1605,123.9124,124.0712,15553.0
2023-10-16 11:30:00,125.08,125.8,125.07,125.39,25081.0,124.1108,124.8253,124.1009,124.4184,25081.0
2023-10-16 12:00:00,125.34,126.18,125.18,126.07,25461.0,124.3688,125.2023,124.2101,125.0932,25461.0
2023-10-16 12:30:00,126.08,126.39,125.55,125.61,24588.0,125.1031,125.4107,124.5772,124.6367,24588.0
2023-10-16 13:00:00,125.56,126.51,125.54,126.14,15211.0,124.5871,125.5298,124.5673,125.1626,15211.0
2023-10-16 13:30:00,126.12,126.49,125.92,126.21,16426.0,125.1428,125.5099,124.9443,125.2321,16426.0
2023-10-16 14:00:00,126.21,126.27,125.87,125.97,11971.0,125.2321,125.2916,124.8947,124.9939,11971.0
2023-10-16 14:30:00,125.99,126.24,125.85,126.2,17657.0,125.0138,125.2619,124.8749,125.2222,17657.0
2023-10-16 15:00:00,126.17,126.34,126.05,126.34,46802.0,125.1924,125.3611,125.0733,125.3611,46802.0
2023-10-16 15:30:00,126.35,126.37,125.8,126.13,64627.0,125.371,125.3908,124.8253,125.1527,64627.0
2023-10-17 09:30:00,125.69,127.03,125.69,126.38,8819.0,124.7161,126.0457,124.7161,125.4008,8819.0
2023-10-17 10:00:00,126.24,127.01,126.13,126.27,14151.0,125.2619,126.0259,125.1527,125.2916,14151.0
2023-10-17 10:30:00,126.15,126.61,126.03,126.61,8754.0,125.1726,125.629,125.0535,125.629,8754.0
2023-10-17 11:00:00,126.65,126.99,126.31,126.99,10060.0,125.6687,126.006,125.3313,126.006,10060.0
2023-10-17 11:30:00,127.09,128.31,127.08,128.05,11291.0,126.1053,127.3158,126.0953,127.0578,11291.0
2023-10-17 12:00:00,127.99,128.01,127.57,128.01,4385.0,126.9983,127.0181,126.5816,127.0181,4385.0
2023-10-17 12:30:00,128.0,128.0,127.3,127.33,11571.0,127.0082,127.0082,126.3136,126.3434,11571.0
2023-10-17 13:00:00,127.42,127.64,127.25,127.63,5446.0,126.4327,126.651,126.264,126.6411,5446.0
2023-10-17 13:30:00,127.6,127.82,127.27,127.34,4578.0,126.6113,126.8296,126.2839,126.3533,4578.0
2023-10-17 14:00:00,127.42,127.77,127.21,127.77,5301.0,126.4327,126.78,126.2243,126.78,5301.0
2023-10-17 14:30:00,127.75,127.82,127.44,127.62,7983.0,126.7602,126.8296,126.4526,126.6312,7983.0
2023-10-17 15:00:00,127.55,127.87,127.47,127.86,7776.0,126.5617,126.8792,126.4823,126.8693,7776.0
2023-10-17 15:30:00,127.94,127.94,127.32,127.35,64180.0,126.9487,126.9487,126.3335,126.3633,64180.0
2023-10-18 09:30:00,126.7,127.42,125.84,127.42,6918.0,125.7183,126.4327,124.865,126.4327,6918.0
2023-10-18 10:00:00,127.09,128.33,126.95,127.86,12774.0,126.1053,127.3357,125.9664,126.8693,12774.0
2023-10-18 10:30:00,127.85,128.16,127.65,128.04,8397.0,126.8594,127.167,126.6609,127.0479,8397.0
2023-10-18 11:00:00,128.04,128.35,127.71,128.28,6873.0,127.0479,127.3555,126.7205,127.286,6873.0
2023-10-18 11:30:00,128.18,128.65,128.11,128.22,12748.0,127.1868,127.6532,127.1174,127.2265,12748.0
2023-10-18 12:00:00,128.3,128.46,127.74,128.01,7383.0,127.3059,127.4647,126.7502,127.0181,7383.0
2023-10-18 12:30:00,127.9,128.11,127.75,127.91,7608.0,126.909,127.1174,126.7602,126.9189,7608.0
2023-10-18 13:00:00,127.88,128.82,127.78,128.63,6264.0,126.8891,127.8219,126.7899,127.6333,6264.0
2023-10-18 13:30:00,128.63,129.19,128.44,129.19,5037.0,127.6333,128.189,127.4448,128.189,5037.0
2023-10-18 14:00:00,129.19,129.42,128.63,128.86,12843.0,128.189,128.4172,127.6333,127.8616,12843.0
2023-10-18 14:30:00,129.01,129.08,128.57,128.61,14364.0,128.0104,128.0799,127.5738,127.6135,14364.0
2023-10-18 15:00:00,128.62,128.62,128.32,128.45,14103.0,127.6234,127.6234,127.3257,127.4547,14103.0
2023-10-18 15:30:00,128.5,128.66,127.95,128.03,69462.0,127.5043,127.6631,126.9586,127.038,69462.0
2023-10-19 09:30:00,128.13,128.51,127.41,127.99,5468.0,127.1372,127.5143,126.4228,126.9983,5468.0
2023-10-19 10:00:00,127.8,127.81,127.07,127.69,7305.0,126.8098,126.8197,126.0854,126.7006,7305.0
2023-10-19 10:30:00,127.58,127.65,127.29,127.37,8748.0,126.5915,126.6609,126.3037,126.3831,8748.0
2023-10-19 11:00:00,127.33,128.13,127.32,128.02,7407.0,126.3434,127.1372,126.3335,127.0281,7407.0
2023-10-19 11:30:00,128.12,129.04,128.06,128.78,22869.0,127.1273,128.0402,127.0678,127.7822,22869.0
2023-10-19 12:00:00,128.75,129.44,128.48,128.63,14899.0,127.7524,128.4371,127.4845,127.6333,14899.0
2023-10-19 12:30:00,128.63,129.76,128.11,129.47,14804.0,127.6333,128.7546,127.1174,128.4668,14804.0
2023-10-19 13:00:00,129.4,129.86,129.21,129.51,12153.0,128.3974,128.8538,128.2088,128.5065,12153.0
2023-10-19 13:30:00,129.59,129.73,128.7,128.94,8565.0,128.5859,128.7248,127.7028,127.9409,8565.0
2023-10-19 14:00:00,128.67,128.78,128.4,128.5,7382.0,127.673,127.7822,127.4051,127.5043,7382.0
2023-10-19 14:30:00,128.32,128.41,127.8,128.22,11069.0,127.3257,127.415,126.8098,127.2265,11069.0
2023-10-19 15:00:00,128.14,128.25,127.43,127.53,10364.0,127.1471,127.2563,126.4426,126.5419,10364.0
2023-10-19 15:30:00,127.56,127.9,127.32,127.65,88348.0,126.5716,126.909,126.3335,126.6609,88348.0
2023-10-20 09:30:00,128.51,128.52,126.67,126.86,19151.0,127.5143,127.5242,125.6885,125.8771,19151.0
2023-10-20 10:00:00,126.73,127.72,126.43,127.32,12582.0,125.7481,126.7304,125.4504,126.3335,12582.0
2023-10-20 10:30:00,127.02,127.56,126.42,126.67,11135.0,126.0358,126.5716,125.4405,125.6885,11135.0
2023-10-20 11:00:00,126.95,127.32,126.76,126.97,5247.0,125.9664,126.3335,125.7778,125.9862,5247.0
2023-10-20 11:30:00,126.75,126.95,126.5,126.84,5623.0,125.7679,125.9664,125.5198,125.8572,5623.0
2023-10-20 12:00:00,126.98,126.98,126.34,126.97,12617.0,125.9961,125.9961,125.3611,125.9862,12617.0
2023-10-20 12:30:00,126.8,127.06,126.74,126.75,3362.0,125.8175,126.0755,125.758,125.7679,3362.0
2023-10-20 13:00:00,126.91,126.99,126.23,126.92,16638.0,125.9267,126.006,125.2519,125.9366,16638.0
2023-10-20 13:30:00,126.97,127.31,126.79,126.95,6813.0,125.9862,126.3236,125.8076,125.9664,6813.0
2023-10-20 14:00:00,127.0,127.02,126.38,126.52,5870.0,126.016,126.0358,125.4008,125.5397,5870.0
2023-10-20 14:30:00,126.44,126.6,126.27,126.37,6779.0,125.4603,125.6191,125.2916,125.3908,6779.0
2023-10-20 15:00:00,126.37,126.4,125.48,125.67,9800.0,125.3908,125.4206,124.5077,124.6963,9800.0
2023-10-20 15:30:00,125.73,125.73,124.43,124.68,77155.0,124.7558,124.7558,123.4659,123.7139,77155.0
2023-10-23 09:30:00,125.32,126.4,124.3,126.4,12189.0,124.349,125.4206,123.3369,125.4206,12189.0
2023-10-23 10:00:00,126.33,126.73,126.17,126.27,11305.0,125.3512,125.7481,125.1924,125.2916,11305.0
2023-10-23 10:30:00,126.22,126.22,125.64,125.73,7309.0,125.242,125.242,124.6665,124.7558,7309.0
2023-10-23 11:00:00,125.83,126.6,125.75,126.24,8401.0,124.855,125.6191,124.7757,125.2619,8401.0
2023-10-23 11:30:00,126.27,126.4,125.86,126.37,14301.0,125.2916,125.4206,124.8848,125.3908,14301.0
2023-10-23 12:00:00,126.43,126.49,125.64,126.12,17401.0,125.4504,125.5099,124.6665,125.1428,17401.0
2023-10-23 12:30:00,126.17,126.42,126.07,126.2,9512.0,125.1924,125.4405,125.0932,125.2222,9512.0
2023-10-23 13:00:00,126.2,126.53,125.86,125.98,7161.0,125.2222,125.5496,124.8848,125.0039,7161.0
2023-10-23 13:30:00,125.97,125.98,125.38,125.38,12294.0,124.9939,125.0039,124.4085,124.4085,12294.0
2023-10-23 14:00:00,125.46,125.66,125.26,125.47,8078.0,124.4879,124.6863,124.2894,124.4978,8078.0
2023-10-23 14:30:00,125.44,125.59,124.97,125.2,8389.0,124.4681,124.6169,124.0017,124.2299,8389.0
2023-10-23 15:00:00,125.26,125.36,124.62,124.94,11432.0,124.2894,124.3887,123.6544,123.9719,11432.0
2023-10-23 15:30:00,124.82,125.15,124.76,125.04,79835.0,123.8529,124.1803,123.7933,124.0712,79835.0
2023-10-24 09:30:00,121.8,122.25,119.9,122.25,66267.0,120.8563,121.3028,118.971,121.3028,66267.0
2023-10-24 10:00:00,122.23,124.54,121.87,123.94,57939.0,121.2829,123.575,120.9257,122.9797,57939.0
2023-10-24 10:30:00,124.08,124.65,123.67,124.52,27388.0,123.1186,123.6842,122.7118,123.5552,27388.0
2023-10-24 11:00:00,124.5,125.49,124.49,125.19,38753.0,123.5353,124.5177,123.5254,124.22,38753.0
2023-10-24 11:30:00,125.28,125.52,124.72,125.27,10275.0,124.3093,124.5474,123.7536,124.2994,10275.0
2023-10-24 12:00:00,125.49,125.53,124.96,125.03,18529.0,124.5177,124.5574,123.9918,124.0612,18529.0
2023-10-24 12:30:00,125.08,125.55,124.89,125.23,7040.0,124.1108,124.5772,123.9223,124.2597,7040.0
2023-10-24 13:00:00,125.27,125.27,124.84,125.23,5099.0,124.2994,124.2994,123.8727,124.2597,5099.0
2023-10-24 13:30:00,125.19,125.97,125.19,125.67,19401.0,124.22,124.9939,124.22,124.6963,19401.0
2023-10-24 14:00:00,125.67,125.91,125.19,125.38,15324.0,124.6963,124.9344,124.22,124.4085,15324.0
2023-10-24 14:30:00,125.38,125.6,125.07,125.26,16046.0,124.4085,124.6268,124.1009,124.2894,16046.0
2023-10-24 15:00:00,125.33,125.47,124.58,124.63,19872.0,124.3589,124.4978,123.6147,123.6643,19872.0
2023-10-24 15:30:00,124.64,124.65,124.02,124.52,136455.0,123.6743,123.6842,123.0591,123.5552,136455.0
2023-10-25 09:30:00,123.9,124.27,123.19,123.74,10853.0,122.94,123.3071,122.2355,122.7812,10853.0
2023-10-25 10:00:00,123.32,124.4,123.32,124.16,33144.0,122.3645,123.4361,122.3645,123.198,33144.0
2023-10-25 10:30:00,124.15,125.13,124.15,124.96,32729.0,123.188,124.1605,123.188,123.9918,32729.0
2023-10-25 11:00:00,125.03,125.43,124.8,125.21,17085.0,124.0612,124.4581,123.833,124.2398,17085.0
2023-10-25 11:30:00,125.14,125.22,124.37,124.43,10650.0,124.1704,124.2498,123.4063,123.4659,10650.0
2023-10-25 12:00:00,124.35,124.46,123.8,123.97,10313.0,123.3865,123.4956,122.8408,123.0094,10313.0
2023-10-25 12:30:00,124.0,124.11,123.37,123.46,11276.0,123.0392,123.1484,122.4141,122.5034,11276.0
2023-10-25 13:00:00,123.4,123.9,123.07,123.15,43877.0,122.4439,122.94,122.1164,122.1958,43877.0
2023-10-25 13:30:00,123.11,123.18,122.53,122.75,32775.0,122.1561,122.2256,121.5806,121.7989,32775.0
2023-10-25 14:00:00,122.75,122.77,122.12,122.22,32430.0,121.7989,121.8187,121.1738,121.273,32430.0
2023-10-25 14:30:00,122.24,123.07,122.22,122.94,44179.0,121.2928,122.1164,121.273,121.9874,44179.0
2023-10-25 15:00:00,122.92,123.03,122.76,122.79,57746.0,121.9676,122.0767,121.8088,121.8386,57746.0
2023-10-25 15:30:00,122.83,123.1,122.06,122.2,176314.0,121.8783,122.1462,121.1142,121.2532,176314.0
2023-10-26 09:30:00,122.19,129.45,121.0,125.92,104086.0,121.2432,128.447,120.0625,124.9443,104086.0
2023-10-26 10:00:00,125.79,125.79,124.34,125.29,78011.0,124.8153,124.8153,123.3766,124.3192,78011.0
2023-10-26 10:30:00,125.36,126.03,124.51,125.33,91667.0,124.3887,125.0535,123.5453,124.3589,91667.0
2023-10-26 11:00:00,125.49,126.18,124.65,124.73,105057.0,124.5177,125.2023,123.6842,123.7636,105057.0
2023-10-26 11:30:00,124.73,125.23,124.24,124.61,79719.0,123.7636,124.2597,123.2774,123.6445,79719.0
2023-10-26 12:00:00,124.56,125.02,123.34,124.06,34209.0,123.5949,124.0513,122.3843,123.0987,34209.0
2023-10-26 12:30:00,123.98,124.12,122.54,122.9,36682.0,123.0194,123.1583,121.5905,121.9477,36682.0
2023-10-26 13:00:00,122.84,123.44,122.71,122.98,23332.0,121.8882,122.4836,121.7592,122.0271,23332.0
2023-10-26 13:30:00,123.03,124.07,122.89,123.94,42516.0,122.0767,123.1087,121.9378,122.9797,42516.0
2023-10-26 14:00:00,123.95,124.99,123.84,124.69,49607.0,122.9896,124.0215,122.8805,123.7239,49607.0
2023-10-26 14:30:00,124.72,125.32,124.48,125.22,45916.0,123.7536,124.349,123.5155,124.2498,45916.0
2023-10-26 15:00:00,125.28,125.41,124.45,124.95,100113.0,124.3093,124.4383,123.4857,123.9819,100113.0
2023-10-26 15:30:00,124.93,125.06,124.16,124.22,259871.0,123.962,124.091,123.198,123.2575,259871.0
2023-10-27 09:30:00,123.65,123.65,121.85,122.7,22792.0,122.6919,122.6919,120.9059,121.7493,22792.0
2023-10-27 10:00:00,122.39,124.75,122.17,124.5,109578.0,121.4417,123.7834,121.2234,123.5353,109578.0
2023-10-27 10:30:00,124.5,125.11,124.11,124.76,92339.0,123.5353,124.1406,123.1484,123.7933,92339.0
2023-10-27 11:00:00,124.78,125.3,124.52,125.19,42333.0,123.8132,124.3291,123.5552,124.22,42333.0
2023-10-27 11:30:00,125.2,126.2,124.99,125.63,22762.0,124.2299,125.2222,124.0215,124.6566,22762.0
2023-10-27 12:00:00,125.67,126.27,125.57,126.05,72265.0,124.6963,125.2916,124.597,125.0733,72265.0
2023-10-27 12:30:00,126.04,126.05,125.39,125.52,16053.0,125.0634,125.0733,124.4184,124.5474,16053.0
2023-10-27 13:00:00,125.52,125.59,124.09,124.42,63933.0,124.5474,124.6169,123.1285,123.456,63933.0
2023-10-27 13:30:00,124.29,124.63,124.04,124.1,19582.0,123.327,123.6643,123.0789,123.1384,19582.0
2023-10-27 14:00:00,124.04,124.5,124.02,124.02,14754.0,123.0789,123.5353,123.0591,123.0591,14754.0
2023-10-27 14:30:00,124.09,124.26,123.72,123.72,30501.0,123.1285,123.2972,122.7614,122.7614,30501.0
2023-10-27 15:00:00,123.73,124.02,123.45,123.84,46208.0,122.7713,123.0591,122.4935,122.8805,46208.0
2023-10-27 15:30:00,123.82,123.86,123.07,123.32,151430.0,122.8606,122.9003,122.1164,122.3645,151430.0
2023-10-30 09:30:00,124.32,124.66,122.14,122.85,50381.0,123.3567,123.6941,121.1936,121.8981,50381.0
2023-10-30 10:00:00,122.7,122.8,121.55,122.0,44381.0,121.7493,121.8485,120.6082,121.0547,44381.0
2023-10-30 10:30:00,122.04,122.87,121.68,122.42,12110.0,121.0944,121.918,120.7372,121.4715,12110.0
2023-10-30 11:00:00,122.46,122.75,122.26,122.28,5915.0,121.5111,121.7989,121.3127,121.3325,5915.0
2023-10-30 11:30:00,122.37,122.7,122.3,122.63,6954.0,121.4218,121.7493,121.3524,121.6798,6954.0
2023-10-30 12:00:00,122.68,122.8,122.45,122.59,6795.0,121.7294,121.8485,121.5012,121.6401,6795.0
2023-10-30 12:30:00,122.66,123.26,122.64,123.02,8105.0,121.7096,122.3049,121.6897,122.0668,8105.0
2023-10-30 13:00:00,123.05,123.76,122.92,123.72,23198.0,122.0966,122.8011,121.9676,122.7614,23198.0
2023-10-30 13:30:00,123.73,124.1,123.59,124.01,17171.0,122.7713,123.1384,122.6324,123.0491,17171.0
2023-10-30 14:00:00,123.97,124.16,123.8,124.0,11279.0,123.0094,123.198,122.8408,123.0392,11279.0
2023-10-30 14:30:00,124.0,124.38,123.92,124.26,21262.0,123.0392,123.4163,122.9598,123.2972,21262.0
2023-10-30 15:00:00,124.37,124.59,124.28,124.35,14873.0,123.4063,123.6246,123.317,123.3865,14873.0
2023-10-30 15:30:00,124.34,125.1,123.81,123.82,143289.0,123.3766,124.1307,122.8507,122.8606,143289.0
2023-10-31 09:30:00,124.61,125.12,124.46,124.94,13070.0,123.6445,124.1505,123.4956,123.9719,13070.0
2023-10-31 10:00:00,125.05,125.11,124.46,124.53,10993.0,124.0811,124.1406,123.4956,123.5651,10993.0
2023-10-31 10:30:00,124.6,124.69,124.23,124.46,8065.0,123.6346,123.7239,123.2674,123.4956,8065.0
2023-10-31 11:00:00,124.47,124.51,123.95,124.0,8628.0,123.5056,123.5453,122.9896,123.0392,8628.0
2023-10-31 11:30:00,124.01,124.41,123.98,124.18,10126.0,123.0491,123.446,123.0194,123.2178,10126.0
2023-10-31 12:00:00,124.24,124.29,123.8,124.29,10218.0,123.2774,123.327,122.8408,123.327,10218.0
2023-10-31 12:30:00,124.39,125.11,124.38,124.87,10852.0,123.4262,124.1406,123.4163,123.9025,10852.0
2023-10-31 13:00:00,125.03,125.25,124.92,124.98,8752.0,124.0612,124.2795,123.9521,124.0116,8752.0
2023-10-31 13:30:00,124.96,125.41,124.91,125.34,8641.0,123.9918,124.4383,123.9422,124.3688,8641.0
2023-10-31 14:00:00,125.4,125.46,125.23,125.32,7340.0,124.4284,124.4879,124.2597,124.349,7340.0
2023-10-31 14:30:00,125.32,125.91,125.29,125.86,10731.0,124.349,124.9344,124.3192,124.8848,10731.0
2023-10-31 15:00:00,125.91,126.2,125.91,126.1,11674.0,124.9344,125.2222,124.9344,125.1229,11674.0
2023-10-31 15:30:00,126.12,126.13,125.81,125.94,55494.0,125.1428,125.1527,124.8352,124.9642,55494.0
2023-11-01 09:30:00,124.69,125.26,124.28,124.86,16020.0,123.7239,124.2894,123.317,123.8925,16020.0
2023-11-01 10:00:00,125.04,126.48,124.9,125.72,24309.0,124.0712,125.5,123.9322,124.7459,24309.0
2023-11-01 10:30:00,125.7,125.75,125.28,125.67,15681.0,124.726,124.7757,124.3093,124.6963,15681.0
2023-11-01 11:00:00,125.71,125.72,124.94,125.06,16612.0,124.736,124.7459,123.9719,124.091,16612.0
2023-11-01 11:30:00,125.11,125.3,124.89,125.11,5990.0,124.1406,124.3291,123.9223,124.1406,5990.0
2023-11-01 12:00:00,125.04,125.15,124.8,124.81,6879.0,124.0712,124.1803,123.833,123.8429,6879.0
2023-11-01 12:30:00,124.78,125.02,124.47,124.58,10028.0,123.8132,124.0513,123.5056,123.6147,10028.0
2023-11-01 13:00:00,124.57,124.85,124.51,124.52,11268.0,123.6048,123.8826,123.5453,123.5552,11268.0
2023-11-01 13:30:00,124.49,125.39,124.49,125.15,24909.0,123.5254,124.4184,123.5254,124.1803,24909.0
2023-11-01 14:00:00,125.14,125.39,124.69,125.1,14382.0,124.1704,124.4184,123.7239,124.1307,14382.0
2023-11-01 14:30:00,125.17,125.65,124.58,125.65,23366.0,124.2001,124.6764,123.6147,124.6764,23366.0
2023-11-01 15:00:00,125.65,125.95,125.48,125.84,42575.0,124.6764,124.9741,124.5077,124.865,42575.0
2023-11-01 15:30:00,125.8,126.05,125.31,125.4,106429.0,124.8253,125.0733,124.3391,124.4284,106429.0
2023-11-02 09:30:00,126.59,127.78,126.59,126.87,23254.0,125.6091,126.7899,125.6091,125.887,23254.0
2023-11-02 10:00:00,126.88,126.88,126.13,126.35,6013.0,125.8969,125.8969,125.1527,125.371,6013.0
2023-11-02 10:30:00,126.43,126.82,126.36,126.5,4188.0,125.4504,125.8374,125.3809,125.5198,4188.0
2023-11-02 11:00:00,126.55,126.79,126.33,126.39,3749.0,125.5695,125.8076,125.3512,125.4107,3749.0
2023-11-02 11:30:00,126.25,126.69,126.21,126.33,5751.0,125.2718,125.7084,125.2321,125.3512,5751.0
2023-11-02 12:00:00,126.21,126.34,125.87,125.87,6134.0,125.2321,125.3611,124.8947,124.8947,6134.0
2023-11-02 12:30:00,125.85,126.48,125.69,126.24,11517.0,124.8749,125.5,124.7161,125.2619,11517.0
2023-11-02 13:00:00,126.11,126.16,125.81,125.95,3139.0,125.1329,125.1825,124.8352,124.9741,3139.0
2023-11-02 13:30:00,126.02,126.45,125.99,126.4,5540.0,125.0436,125.4702,125.0138,125.4206,5540.0
2023-11-02 14:00:00,126.45,126.53,126.17,126.17,9818.0,125.4702,125.5496,125.1924,125.1924,9818.0
2023-11-02 14:30:00,126.17,126.46,126.12,126.41,9093.0,125.1924,125.4802,125.1428,125.4305,9093.0
2023-11-02 15:00:00,126.39,126.52,126.12,126.35,10586.0,125.4107,125.5397,125.1428,125.371,10586.0
2023-11-02 15:30:00,126.37,126.55,126.1,126.11,73266.0,125.3908,125.5695,125.1229,125.1329,73266.0
2023-11-03 09:30:00,126.85,129.16,126.85,128.53,9974.0,125.8671,128.1592,125.8671,127.5341,9974.0
2023-11-03 10:00:00,128.71,129.53,128.11,129.33,20266.0,127.7127,128.5264,127.1174,128.3279,20266.0
2023-11-03 10:30:00,129.48,129.54,128.31,128.53,21516.0,128.4768,128.5363,127.3158,127.5341,21516.0
2023-11-03 11:00:00,128.54,128.72,128.07,128.08,14921.0,127.544,127.7226,127.0777,127.0876,14921.0
2023-11-03 11:30:00,128.18,129.05,128.18,128.85,15119.0,127.1868,128.0501,127.1868,127.8516,15119.0
2023-11-03 12:00:00,128.85,129.11,128.63,129.07,27480.0,127.8516,128.1096,127.6333,128.0699,27480.0
2023-11-03 12:30:00,129.06,129.42,129.06,129.4,13709.0,128.06,128.4172,128.06,128.3974,13709.0
2023-11-03 13:00:00,129.43,129.58,129.11,129.3,16185.0,128.4271,128.576,128.1096,128.2981,16185.0
2023-11-03 13:30:00,129.31,129.43,128.72,128.72,30290.0,128.3081,128.4271,127.7226,127.7226,30290.0
2023-11-03 14:00:00,128.72,129.09,128.72,129.02,15230.0,127.7226,128.0898,127.7226,128.0203,15230.0
2023-11-03 14:30:00,129.01,129.01,128.76,128.8,23562.0,128.0104,128.0104,127.7623,127.802,23562.0
2023-11-03 15:00:00,128.8,129.06,128.59,128.62,19129.0,127.802,128.06,127.5936,127.6234,19129.0
2023-11-03 15:30:00,128.59,128.81,128.25,128.25,73907.0,127.5936,127.8119,127.2563,127.2563,73907.0
2023-11-06 09:30:00,128.32,128.82,127.21,128.34,25156.0,127.3257,127.8219,126.2243,127.3456,25156.0
2023-11-06 10:00:00,128.34,129.24,128.33,128.78,28538.0,127.3456,128.2386,127.3357,127.7822,28538.0
2023-11-06 10:30:00,128.8,129.21,128.74,129.02,20165.0,127.802,128.2088,127.7425,128.0203,20165.0
2023-11-06 11:00:00,128.95,129.39,128.82,128.99,28274.0,127.9509,128.3874,127.8219,127.9905,28274.0
2023-11-06 11:30:00,128.95,129.64,128.95,129.64,24736.0,127.9509,128.6355,127.9509,128.6355,24736.0
2023-11-06 12:00:00,129.66,129.9,129.31,129.36,25373.0,128.6554,128.8935,128.3081,128.3577,25373.0
2023-11-06 12:30:00,129.33,130.01,129.32,129.79,22181.0,128.3279,129.0026,128.318,128.7843,22181.0
2023-11-06 13:00:00,129.85,129.85,129.33,129.33,31352.0,128.8439,128.8439,128.3279,128.3279,31352.0
2023-11-06 13:30:00,129.33,129.93,129.26,129.93,44773.0,128.3279,128.9233,128.2585,128.9233,44773.0
2023-11-06 14:00:00,129.88,130.03,129.74,129.97,25913.0,128.8737,129.0225,128.7347,128.963,25913.0
2023-11-06 14:30:00,130.05,130.15,129.86,130.14,12910.0,129.0423,129.1416,128.8538,129.1316,12910.0
2023-11-06 15:00:00,130.09,130.13,129.8,129.95,28664.0,129.082,129.1217,128.7943,128.9431,28664.0
2023-11-06 15:30:00,129.95,129.95,129.39,129.75,78487.0,128.9431,128.9431,128.3874,128.7447,78487.0
2023-11-07 09:30:00,129.03,129.03,128.09,128.58,20039.0,128.0302,128.0302,127.0975,127.5837,20039.0
2023-11-07 10:00:00,128.58,130.24,128.56,130.17,10778.0,127.5837,129.2309,127.5639,129.1614,10778.0
2023-11-07 10:30:00,130.25,130.55,129.96,130.02,9286.0,129.2408,129.5385,128.953,129.0126,9286.0
2023-11-07 11:00:00,130.0,130.08,129.69,130.0,27047.0,128.9927,129.0721,128.6851,128.9927,27047.0
2023-11-07 11:30:00,130.0,130.05,129.68,129.95,18307.0,128.9927,129.0423,128.6752,128.9431,18307.0
2023-11-07 12:00:00,129.95,130.07,129.86,129.97,16900.0,128.9431,129.0622,128.8538,128.963,16900.0
2023-11-07 12:30:00,129.97,130.08,129.8,129.93,13982.0,128.963,129.0721,128.7943,128.9233,13982.0
2023-11-07 13:00:00,129.95,130.11,129.95,130.05,5006.0,128.9431,129.1019,128.9431,129.0423,5006.0
2023-11-07 13:30:00,130.03,130.21,129.92,130.11,8816.0,129.0225,129.2011,128.9133,129.1019,8816.0
2023-11-07 14:00:00,130.23,130.47,130.14,130.22,11735.0,129.2209,129.4591,129.1316,129.211,11735.0
2023-11-07 14:30:00,130.17,130.27,130.09,130.22,11921.0,129.1614,129.2606,129.082,129.211,11921.0
2023-11-07 15:00:00,130.2,130.25,129.95,130.2,26761.0,129.1912,129.2408,128.9431,129.1912,26761.0
2023-11-07 15:30:00,130.19,130.57,130.06,130.15,56468.0,129.1813,129.5583,129.0523,129.1416,56468.0
2023-11-08 09:30:00,130.9,130.9,129.9,130.15,7275.0,129.8857,129.8857,128.8935,129.1416,7275.0
2023-11-08 10:00:00,130.12,130.19,129.89,130.02,4534.0,129.1118,129.1813,128.8836,129.0126,4534.0
2023-11-08 10:30:00,130.05,130.11,129.61,130.03,11295.0,129.0423,129.1019,128.6057,129.0225,11295.0
2023-11-08 11:00:00,130.08,130.19,129.95,130.01,3740.0,129.0721,129.1813,128.9431,129.0026,3740.0
2023-11-08 11:30:00,130.03,130.15,129.82,129.97,10111.0,129.0225,129.1416,128.8141,128.963,10111.0
2023-11-08 12:00:00,129.86,129.86,129.53,129.73,18815.0,128.8538,128.8538,128.5264,128.7248,18815.0
2023-11-08 12:30:00,129.72,129.95,129.54,129.92,10817.0,128.7149,128.9431,128.5363,128.9133,10817.0
2023-11-08 13:00:00,130.01,130.16,129.7,129.83,12633.0,129.0026,129.1515,128.695,128.824,12633.0
2023-11-08 13:30:00,129.79,130.23,129.79,129.87,13113.0,128.7843,129.2209,128.7843,128.8637,13113.0
2023-11-08 14:00:00,129.81,130.02,129.79,129.83,9992.0,128.8042,129.0126,128.7843,128.824,9992.0
2023-11-08 14:30:00,129.83,130.06,129.7,129.97,17028.0,128.824,129.0523,128.695,128.963,17028.0
2023-11-08 15:00:00,130.02,130.15,129.93,130.03,14716.0,129.0126,129.1416,128.9233,129.0225,14716.0
2023-11-08 15:30:00,130.03,130.15,129.6,129.61,86583.0,129.0225,129.1416,128.5958,128.6057,86583.0
2023-11-09 09:30:00,130.18,131.16,129.46,130.5,7929.0,129.1713,130.1437,128.4569,129.4888,7929.0
2023-11-09 10:00:00,130.62,131.2,130.49,131.2,20098.0,129.6079,130.1834,129.4789,130.1834,20098.0
2023-11-09 10:30:00,131.16,131.18,130.41,130.91,25974.0,130.1437,130.1636,129.3995,129.8957,25974.0
2023-11-09 11:00:00,130.79,130.95,129.95,130.15,12627.0,129.7766,129.9354,128.9431,129.1416,12627.0
2023-11-09 11:30:00,130.19,130.39,129.46,129.46,8678.0,129.1813,129.3797,128.4569,128.4569,8678.0
2023-11-09 12:00:00,129.48,129.75,129.34,129.54,10210.0,128.4768,128.7447,128.3378,128.5363,10210.0
2023-11-09 12:30:00,129.49,130.07,129.49,129.98,14645.0,128.4867,129.0622,128.4867,128.9729,14645.0
2023-11-09 13:00:00,130.0,130.05,129.29,129.78,17874.0,128.9927,129.0423,128.2882,128.7744,17874.0
2023-11-09 13:30:00,129.71,129.71,128.91,129.1,21831.0,128.705,128.705,127.9112,128.0997,21831.0
2023-11-09 14:00:00,129.1,129.1,128.5,128.65,18464.0,128.0997,128.0997,127.5043,127.6532,18464.0
2023-11-09 14:30:00,128.64,128.77,128.31,128.45,15612.0,127.6433,127.7723,127.3158,127.4547,15612.0
2023-11-09 15:00:00,128.43,129.07,128.43,128.81,29422.0,127.4349,128.0699,127.4349,127.8119,29422.0
2023-11-09 15:30:00,128.8,128.89,128.25,128.27,72419.0,127.802,127.8913,127.2563,127.2761,72419.0
2023-11-10 09:30:00,128.77,129.04,127.43,128.77,10474.0,127.7723,128.0402,126.4426,127.7723,10474.0
2023-11-10 10:00:00,128.71,128.71,127.78,127.97,11799.0,127.7127,127.7127,126.7899,126.9785,11799.0
2023-11-10 10:30:00,127.92,128.8,127.91,128.66,19779.0,126.9288,127.802,126.9189,127.6631,19779.0
2023-11-10 11:00:00,128.64,129.06,128.51,128.57,14396.0,127.6433,128.06,127.5143,127.5738,14396.0
2023-11-10 11:30:00,128.56,128.73,128.43,128.68,6321.0,127.5639,127.7326,127.4349,127.683,6321.0
2023-11-10 12:00:00,128.69,129.18,128.69,129.16,13835.0,127.6929,128.1791,127.6929,128.1592,13835.0
2023-11-10 12:30:00,129.14,130.16,129.14,130.1,11346.0,128.1394,129.1515,128.1394,129.0919,11346.0
2023-11-10 13:00:00,130.01,130.19,129.87,130.14,9902.0,129.0026,129.1813,128.8637,129.1316,9902.0
2023-11-10 13:30:00,130.15,130.56,130.11,130.48,9246.0,129.1416,129.5484,129.1019,129.469,9246.0
2023-11-10 14:00:00,130.53,131.09,130.44,130.9,16618.0,129.5186,130.0743,129.4293,129.8857,16618.0
2023-11-10 14:30:00,130.85,131.08,130.78,131.02,22836.0,129.8361,130.0644,129.7667,130.0048,22836.0
2023-11-10 15:00:00,131.02,131.02,130.17,130.26,28482.0,130.0048,130.0048,129.1614,129.2507,28482.0
2023-11-10 15:30:00,130.33,130.33,129.95,130.25,92944.0,129.3202,129.3202,128.9431,129.2408,92944.0
2023-11-13 09:30:00,130.41,131.13,130.14,130.39,12434.0,129.3995,130.114,129.1316,129.3797,12434.0
2023-11-13 10:00:00,130.34,130.35,129.6,130.02,11567.0,129.3301,129.34,128.5958,129.0126,11567.0
2023-11-13 10:30:00,130.0,130.32,129.98,130.06,6941.0,128.9927,129.3102,128.9729,129.0523,6941.0
2023-11-13 11:00:00,129.97,130.35,129.95,130.35,7409.0,128.963,129.34,128.9431,129.34,7409.0
2023-11-13 11:30:00,130.46,131.11,130.36,131.01,8428.0,129.4492,130.0941,129.3499,129.9949,8428.0
2023-11-13 12:00:00,130.93,130.99,130.42,130.66,6418.0,129.9155,129.9751,129.4095,129.6476,6418.0
2023-11-13 12:30:00,130.68,130.73,130.28,130.43,6877.0,129.6675,129.7171,129.2706,129.4194,6877.0
2023-11-13 13:00:00,130.39,130.56,130.22,130.43,4593.0,129.3797,129.5484,129.211,129.4194,4593.0
2023-11-13 13:30:00,130.37,130.49,130.25,130.25,5657.0,129.3599,129.4789,129.2408,129.2408,5657.0
2023-11-13 14:00:00,130.31,130.36,129.86,130.01,12103.0,129.3003,129.3499,128.8538,129.0026,12103.0
2023-11-13 14:30:00,130.01,130.07,129.89,129.89,17523.0,129.0026,129.0622,128.8836,128.8836,17523.0
2023-11-13 15:00:00,129.94,130.07,129.83,129.98,21324.0,128.9332,129.0622,128.824,128.9729,21324.0
2023-11-13 15:30:00,129.98,130.05,129.34,129.47,97428.0,128.9729,129.0423,128.3378,128.4668,97428.0
2023-11-14 09:30:00,131.69,132.13,130.78,131.74,21719.0,130.6696,131.1062,129.7667,130.7192,21719.0
2023-11-14 10:00:00,131.69,132.34,131.45,132.19,14989.0,130.6696,131.3146,130.4315,131.1658,14989.0
2023-11-14 10:30:00,132.25,132.73,132.14,132.61,10470.0,131.2253,131.7016,131.1161,131.5825,10470.0
2023-11-14 11:00:00,132.73,133.58,132.73,133.3,14215.0,131.7016,132.545,131.7016,132.2672,14215.0
2023-11-14 11:30:00,133.28,133.5,132.92,132.92,6615.0,132.2473,132.4656,131.8901,131.8901,6615.0
2023-11-14 12:00:00,132.73,132.73,132.36,132.53,6120.0,131.7016,131.7016,131.3344,131.5031,6120.0
2023-11-14 12:30:00,132.49,132.74,132.49,132.67,4713.0,131.4634,131.7115,131.4634,131.642,4713.0
2023-11-14 13:00:00,132.52,132.63,132.35,132.62,4728.0,131.4932,131.6023,131.3245,131.5924,4728.0
2023-11-14 13:30:00,132.71,132.72,132.46,132.49,6659.0,131.6817,131.6916,131.4337,131.4634,6659.0
2023-11-14 14:00:00,132.42,132.45,131.86,132.0,17550.0,131.394,131.4237,130.8383,130.9772,17550.0
2023-11-14 14:30:00,132.03,132.28,131.96,132.09,6426.0,131.007,131.2551,130.9375,131.0665,6426.0
2023-11-14 15:00:00,132.12,132.78,132.08,132.76,11156.0,131.0963,131.7512,131.0566,131.7313,11156.0
2023-11-14 15:30:00,132.75,132.75,132.22,132.61,63902.0,131.7214,131.7214,131.1955,131.5825,63902.0
2023-11-15 09:30:00,132.54,133.43,132.38,132.89,8012.0,131.513,132.3961,131.3543,131.8603,8012.0
2023-11-15 10:00:00,132.84,133.09,132.55,132.93,31045.0,131.8107,132.0588,131.523,131.9,31045.0
2023-11-15 10:30:00,132.99,133.46,132.98,133.18,22631.0,131.9596,132.4259,131.9496,132.1481,22631.0
2023-11-15 11:00:00,133.21,133.3,132.57,132.59,6707.0,132.1779,132.2672,131.5428,131.5627,6707.0
2023-11-15 11:30:00,132.64,134.09,132.63,134.08,54608.0,131.6123,133.051,131.6023,133.0411,54608.0
2023-11-15 12:00:00,134.02,134.44,133.88,134.29,17449.0,132.9816,133.3983,132.8427,133.2495,17449.0
2023-11-15 12:30:00,134.35,134.38,133.71,133.71,4278.0,133.309,133.3388,132.674,132.674,4278.0
2023-11-15 13:00:00,133.84,133.93,133.48,133.52,5567.0,132.803,132.8923,132.4458,132.4854,5567.0
2023-11-15 13:30:00,133.58,133.67,133.49,133.5,5747.0,132.545,132.6343,132.4557,132.4656,5747.0
2023-11-15 14:00:00,133.6,133.72,133.23,133.33,13541.0,132.5648,132.6839,132.1977,132.2969,13541.0
2023-11-15 14:30:00,133.34,133.46,132.97,133.07,24811.0,132.3068,132.4259,131.9397,132.0389,24811.0
2023-11-15 15:00:00,133.12,133.5,133.02,133.49,20270.0,132.0885,132.4656,131.9893,132.4557,20270.0
2023-11-15 15:30:00,133.46,133.57,132.87,132.95,92150.0,132.4259,132.5351,131.8405,131.9199,92150.0
2023-11-16 09:30:00,133.45,134.13,133.45,133.85,4937.0,132.416,133.0907,132.416,132.8129,4937.0
2023-11-16 10:00:00,133.28,133.61,132.82,132.9,7550.0,132.2473,132.5748,131.7909,131.8703,7550.0
2023-11-16 10:30:00,132.95,133.87,132.74,133.56,14685.0,131.9199,132.8327,131.7115,132.5251,14685.0
2023-11-16 11:00:00,133.62,133.72,133.25,133.51,16623.0,132.5847,132.6839,132.2175,132.4755,16623.0
2023-11-16 11:30:00,133.53,133.8,133.34,133.72,16685.0,132.4954,132.7633,132.3068,132.6839,16685.0
2023-11-16 12:00:00,133.64,134.02,133.63,133.63,6938.0,132.6045,132.9816,132.5946,132.5946,6938.0
2023-11-16 12:30:00,133.74,134.35,133.72,134.13,6572.0,132.7037,133.309,132.6839,133.0907,6572.0
2023-11-16 13:00:00,134.12,134.19,133.96,134.07,4448.0,133.0808,133.1503,132.922,133.0312,4448.0
2023-11-16 13:30:00,134.07,134.18,133.86,134.18,9804.0,133.0312,133.1403,132.8228,133.1403,9804.0
2023-11-16 14:00:00,134.2,134.2,133.95,134.03,7122.0,133.1602,133.1602,132.9121,132.9915,7122.0
2023-11-16 14:30:00,134.03,134.3,133.97,134.21,18358.0,132.9915,133.2594,132.932,133.1701,18358.0
2023-11-16 15:00:00,134.23,134.23,133.8,133.95,24118.0,133.1899,133.1899,132.7633,132.9121,24118.0
2023-11-16 15:30:00,133.95,134.48,133.9,134.48,88362.0,132.9121,133.438,132.8625,133.438,88362.0
2023-11-17 09:30:00,135.67,138.2,135.63,137.44,40897.0,134.6188,137.1292,134.5791,136.3751,40897.0
2023-11-17 10:00:00,137.43,137.91,136.29,136.3,21186.0,136.3652,136.8414,135.234,135.2439,21186.0
2023-11-17 10:30:00,136.1,136.53,135.81,136.49,49320.0,135.0455,135.4721,134.7577,135.4324,49320.0
2023-11-17 11:00:00,136.48,136.48,135.69,135.87,22144.0,135.4225,135.4225,134.6386,134.8172,22144.0
2023-11-17 11:30:00,135.95,135.95,135.35,135.76,18078.0,134.8966,134.8966,134.3013,134.7081,18078.0
2023-11-17 12:00:00,135.8,136.03,135.65,135.69,13699.0,134.7478,134.976,134.5989,134.6386,13699.0
2023-11-17 12:30:00,135.69,136.0,135.68,135.81,18424.0,134.6386,134.9462,134.6287,134.7577,18424.0
2023-11-17 13:00:00,135.81,136.21,135.62,135.86,28502.0,134.7577,135.1546,134.5692,134.8073,28502.0
2023-11-17 13:30:00,135.88,136.03,135.73,136.0,12829.0,134.8272,134.976,134.6783,134.9462,12829.0
2023-11-17 14:00:00,135.97,136.37,135.74,135.82,24125.0,134.9165,135.3134,134.6882,134.7676,24125.0
2023-11-17 14:30:00,135.84,136.06,135.58,135.81,27334.0,134.7875,135.0058,134.5295,134.7577,27334.0
2023-11-17 15:00:00,135.81,136.38,135.81,136.24,28277.0,134.7577,135.3233,134.7577,135.1844,28277.0
2023-11-17 15:30:00,136.21,136.21,135.66,135.97,67679.0,135.1546,135.1546,134.6089,134.9165,67679.0
2023-11-20 09:30:00,134.91,135.93,134.91,135.34,5996.0,133.8647,134.8768,133.8647,134.2913,5996.0
2023-11-20 10:00:00,135.38,137.05,135.38,136.78,18442.0,134.331,135.9881,134.331,135.7202,18442.0
2023-11-20 10:30:00,136.57,136.95,136.5,136.88,8685.0,135.5118,135.8889,135.4424,135.8194,8685.0
2023-11-20 11:00:00,136.81,136.82,136.54,136.55,10207.0,135.75,135.7599,135.482,135.492,10207.0
2023-11-20 11:30:00,136.52,136.56,136.28,136.34,7788.0,135.4622,135.5019,135.2241,135.2836,7788.0
2023-11-20 12:00:00,136.41,136.41,135.97,136.09,7322.0,135.3531,135.3531,134.9165,135.0355,7322.0
2023-11-20 12:30:00,135.96,135.99,135.56,135.95,13116.0,134.9065,134.9363,134.5096,134.8966,13116.0
2023-11-20 13:00:00,136.05,136.74,135.98,136.23,22897.0,134.9958,135.6805,134.9264,135.1745,22897.0
2023-11-20 13:30:00,136.27,136.34,136.18,136.3,5262.0,135.2141,135.2836,135.1248,135.2439,5262.0
2023-11-20 14:00:00,136.26,136.26,135.93,136.22,6662.0,135.2042,135.2042,134.8768,135.1645,6662.0
2023-11-20 14:30:00,136.19,136.32,136.09,136.31,13046.0,135.1348,135.2638,135.0355,135.2538,13046.0
2023-11-20 15:00:00,136.35,136.8,136.25,136.65,14368.0,135.2935,135.74,135.1943,135.5912,14368.0
2023-11-20 15:30:00,136.65,136.75,135.9,135.97,70697.0,135.5912,135.6904,134.847,134.9165,70697.0
2023-11-21 09:30:00,136.08,137.46,136.08,137.24,10109.0,135.0256,136.3949,135.0256,136.1766,10109.0
2023-11-21 10:00:00,137.3,137.3,136.79,136.85,7241.0,136.2362,136.2362,135.7301,135.7896,7241.0
2023-11-21 10:30:00,136.81,137.43,136.5,137.43,6766.0,135.75,136.3652,135.4424,136.3652,6766.0
2023-11-21 11:00:00,137.35,137.56,136.94,137.1,9239.0,136.2858,136.4941,135.8789,136.0377,9239.0
2023-11-21 11:30:00,137.14,137.24,136.89,137.03,5779.0,136.0774,136.1766,135.8293,135.9683,5779.0
2023-11-21 12:00:00,137.11,137.38,137.05,137.1,5006.0,136.0476,136.3155,135.9881,136.0377,5006.0
2023-11-21 12:30:00,137.12,137.18,136.98,137.01,5664.0,136.0576,136.1171,135.9186,135.9484,5664.0
2023-11-21 13:00:00,136.95,136.99,136.72,136.78,5426.0,135.8889,135.9286,135.6607,135.7202,5426.0
2023-11-21 13:30:00,136.83,136.87,136.48,136.52,8488.0,135.7698,135.8095,135.4225,135.4622,8488.0
2023-11-21 14:00:00,136.39,136.57,136.09,136.18,8582.0,135.3332,135.5118,135.0355,135.1248,8582.0
2023-11-21 14:30:00,136.19,136.34,136.11,136.28,14101.0,135.1348,135.2836,135.0554,135.2241,14101.0
2023-11-21 15:00:00,136.37,136.42,136.24,136.38,7280.0,135.3134,135.363,135.1844,135.3233,7280.0
2023-11-21 15:30:00,136.33,136.37,135.83,136.11,106573.0,135.2737,135.3134,134.7775,135.0554,106573.0
2023-11-22 09:30:00,136.71,137.78,136.12,137.27,9358.0,135.6507,136.7124,135.0653,136.2064,9358.0
2023-11-22 10:00:00,137.03,137.29,136.56,137.2,7067.0,135.9683,136.2262,135.5019,136.1369,7067.0
2023-11-22 10:30:00,137.25,137.77,137.15,137.2,7052.0,136.1865,136.7025,136.0873,136.1369,7052.0
2023-11-22 11:00:00,137.26,137.38,136.97,137.27,5983.0,136.1965,136.3155,135.9087,136.2064,5983.0
2023-11-22 11:30:00,137.33,137.55,137.27,137.53,4835.0,136.2659,136.4842,136.2064,136.4644,4835.0
2023-11-22 12:00:00,137.57,137.76,137.45,137.59,5676.0,136.5041,136.6926,136.385,136.5239,5676.0
2023-11-22 12:30:00,137.45,137.63,137.35,137.59,3342.0,136.385,136.5636,136.2858,136.5239,3342.0
2023-11-22 13:00:00,137.7,138.28,137.5,138.09,17545.0,136.6331,137.2086,136.4346,137.02,17545.0
2023-11-22 13:30:00,137.97,138.06,137.86,137.86,4850.0,136.901,136.9903,136.7918,136.7918,4850.0
2023-11-22 14:00:00,137.89,138.34,137.89,138.01,3999.0,136.8216,137.2681,136.8216,136.9407,3999.0
2023-11-22 14:30:00,138.06,138.12,137.78,138.06,4111.0,136.9903,137.0498,136.7124,136.9903,4111.0
2023-11-22 15:00:00,138.02,138.27,137.95,138.09,6642.0,136.9506,137.1986,136.8811,137.02,6642.0
2023-11-22 15:30:00,138.06,138.5,138.01,138.36,33194.0,136.9903,137.4269,136.9407,137.2879,33194.0
2023-11-24 09:30:00,138.67,139.6,138.51,138.69,10523.0,137.5955,138.5183,137.4368,137.6154,10523.0
2023-11-24 10:00:00,138.68,139.25,138.67,139.02,8091.0,137.6055,138.1711,137.5955,137.9428,8091.0
2023-11-24 10:30:00,139.08,139.35,138.97,139.06,11710.0,138.0024,138.2703,137.8932,137.9825,11710.0
2023-11-24 11:00:00,139.0,139.04,138.5,138.59,9139.0,137.923,137.9627,137.4269,137.5162,9139.0
2023-11-24 11:30:00,138.66,138.71,138.16,138.32,6083.0,137.5856,137.6352,137.0895,137.2483,6083.0
2023-11-24 12:00:00,138.31,138.42,138.16,138.21,5616.0,137.2383,137.3475,137.0895,137.1391,5616.0
2023-11-24 12:30:00,138.19,138.73,138.19,138.66,12746.0,137.1193,137.6551,137.1193,137.5856,12746.0
2023-11-27 09:30:00,138.35,138.59,137.76,137.81,9907.0,137.278,137.5162,136.6926,136.7422,9907.0
2023-11-27 10:00:00,137.9,138.36,136.99,137.4,27199.0,136.8315,137.2879,135.9286,136.3354,27199.0
2023-11-27 10:30:00,137.47,137.72,137.19,137.36,7997.0,136.4048,136.6529,136.127,136.2957,7997.0
2023-11-27 11:00:00,137.36,137.36,137.07,137.11,5326.0,136.2957,136.2957,136.0079,136.0476,5326.0
2023-11-27 11:30:00,137.07,137.07,136.57,136.57,8126.0,136.0079,136.0079,135.5118,135.5118,8126.0
2023-11-27 12:00:00,136.51,136.51,136.1,136.39,14215.0,135.4523,135.4523,135.0455,135.3332,14215.0
2023-11-27 12:30:00,136.33,136.56,136.27,136.47,7688.0,135.2737,135.5019,135.2141,135.4126,7688.0
2023-11-27 13:00:00,136.57,136.65,136.39,136.43,9220.0,135.5118,135.5912,135.3332,135.3729,9220.0
2023-11-27 13:30:00,136.44,137.13,136.44,136.9,5613.0,135.3828,136.0675,135.3828,135.8393,5613.0
2023-11-27 14:00:00,136.96,137.21,136.89,137.06,24733.0,135.8988,136.1469,135.8293,135.998,24733.0
2023-11-27 14:30:00,137.16,137.36,137.13,137.28,10112.0,136.0972,136.2957,136.0675,136.2163,10112.0
2023-11-27 15:00:00,137.35,137.53,137.26,137.36,22570.0,136.2858,136.4644,136.1965,136.2957,22570.0
2023-11-27 15:30:00,137.41,137.46,137.12,137.23,86463.0,136.3453,136.3949,136.0576,136.1667,86463.0
2023-11-28 09:30:00,137.57,137.57,135.99,136.07,8394.0,136.5041,136.5041,134.9363,135.0157,8394.0
2023-11-28 10:00:00,135.96,136.37,135.44,136.03,7287.0,134.9065,135.3134,134.3906,134.976,7287.0
2023-11-28 10:30:00,135.97,136.12,135.78,136.0,12025.0,134.9165,135.0653,134.7279,134.9462,12025.0
2023-11-28 11:00:00,135.9,135.93,135.26,135.26,12867.0,134.847,134.8768,134.212,134.212,12867.0
2023-11-28 11:30:00,135.38,135.9,135.31,135.65,12780.0,134.331,134.847,134.2616,134.5989,12780.0
2023-11-28 12:00:00,135.73,135.73,135.28,135.35,5323.0,134.6783,134.6783,134.2318,134.3013,5323.0
2023-11-28 12:30:00,135.43,135.51,135.1,135.1,3186.0,134.3806,134.46,134.0532,134.0532,3186.0
2023-11-28 13:00:00,135.11,135.24,134.94,135.19,5073.0,134.0631,134.1921,133.8944,134.1425,5073.0
2023-11-28 13:30:00,135.19,135.38,135.11,135.2,4870.0,134.1425,134.331,134.0631,134.1524,4870.0
2023-11-28 14:00:00,135.17,135.29,134.99,135.02,5109.0,134.1227,134.2417,133.9441,133.9738,5109.0
2023-11-28 14:30:00,135.1,135.67,135.01,135.61,10373.0,134.0532,134.6188,133.9639,134.5593,10373.0
2023-11-28 15:00:00,135.51,135.81,135.48,135.7,10415.0,134.46,134.7577,134.4303,134.6486,10415.0
2023-11-28 15:30:00,135.67,136.19,135.54,136.08,58946.0,134.6188,135.1348,134.4898,135.0256,58946.0
2023-11-29 09:30:00,136.74,137.41,136.42,137.25,12482.0,135.6805,136.3453,135.363,136.1865,12482.0
2023-11-29 10:00:00,137.34,137.66,136.49,136.61,6622.0,136.2758,136.5934,135.4324,135.5515,6622.0
2023-11-29 10:30:00,136.6,137.06,136.44,136.92,5158.0,135.5416,135.998,135.3828,135.8591,5158.0
2023-11-29 11:00:00,136.86,137.08,136.32,136.65,5233.0,135.7996,136.0179,135.2638,135.5912,5233.0
2023-11-29 11:30:00,136.6,136.84,136.4,136.79,4389.0,135.5416,135.7797,135.3431,135.7301,4389.0
2023-11-29 12:00:00,136.75,137.16,136.67,137.0,6602.0,135.6904,136.0972,135.611,135.9385,6602.0
2023-11-29 12:30:00,136.91,137.01,136.42,136.48,4421.0,135.8492,135.9484,135.363,135.4225,4421.0
2023-11-29 13:00:00,136.44,136.44,135.95,136.34,16245.0,135.3828,135.3828,134.8966,135.2836,16245.0
2023-11-29 13:30:00,136.29,136.43,136.12,136.35,4206.0,135.234,135.3729,135.0653,135.2935,4206.0
2023-11-29 14:00:00,136.29,136.48,136.21,136.21,5040.0,135.234,135.4225,135.1546,135.1546,5040.0
2023-11-29 14:30:00,136.2,136.2,135.79,135.91,6336.0,135.1447,135.1447,134.7379,134.8569,6336.0
2023-11-29 15:00:00,135.95,135.98,135.65,135.73,11761.0,134.8966,134.9264,134.5989,134.6783,11761.0
2023-11-29 15:30:00,135.73,135.76,135.29,135.72,49751.0,134.6783,134.7081,134.2417,134.6684,49751.0
2023-11-30 09:30:00,135.3,136.14,134.69,136.14,5794.0,134.447,135.2817,133.8408,135.2817,5794.0
2023-11-30 10:00:00,136.22,136.38,135.87,136.25,4301.0,135.3612,135.5202,135.0134,135.391,4301.0
2023-11-30 10:30:00,136.21,136.78,136.2,136.77,11340.0,135.3512,135.9176,135.3413,135.9077,11340.0
2023-11-30 11:00:00,136.97,137.15,136.66,136.92,6143.0,136.1064,136.2853,135.7984,136.0567,6143.0
2023-11-30 11:30:00,137.05,137.28,137.04,137.28,3911.0,136.1859,136.4145,136.176,136.4145,3911.0
2023-11-30 12:00:00,137.24,137.4,136.54,136.55,6086.0,136.3747,136.5337,135.6791,135.6891,6086.0
2023-11-30 12:30:00,136.67,136.78,136.56,136.67,3992.0,135.8083,135.9176,135.699,135.8083,3992.0
2023-11-30 13:00:00,136.6,136.62,136.32,136.39,4351.0,135.7388,135.7586,135.4605,135.5301,4351.0
2023-11-30 13:30:00,136.49,136.73,136.34,136.53,4473.0,135.6295,135.8679,135.4804,135.6692,4473.0
2023-11-30 14:00:00,136.54,136.86,136.47,136.69,3405.0,135.6791,135.9971,135.6096,135.8282,3405.0
2023-11-30 14:30:00,136.64,136.97,136.57,136.87,4107.0,135.7785,136.1064,135.709,136.0071,4107.0
2023-11-30 15:00:00,136.9,136.92,136.71,136.79,8098.0,136.0369,136.0567,135.8481,135.9276,8098.0
2023-11-30 15:30:00,136.79,137.54,136.6,137.47,43550.0,135.9276,136.6728,135.7388,136.6033,43550.0
2023-12-01 09:30:00,137.52,138.5,137.32,138.16,3572.0,136.653,137.6268,136.4542,137.2889,3572.0
2023-12-01 10:00:00,138.2,138.44,137.58,137.65,7405.0,137.3287,137.5672,136.7126,136.7821,7405.0
2023-12-01 10:30:00,137.68,138.53,137.68,137.79,5396.0,136.812,137.6566,136.812,136.9213,5396.0
2023-12-01 11:00:00,137.65,138.26,137.36,138.25,10154.0,136.7821,137.3883,136.494,137.3784,10154.0
2023-12-01 11:30:00,138.14,138.64,138.01,138.58,10901.0,137.2691,137.7659,137.1399,137.7063,10901.0
2023-12-01 12:00:00,138.57,138.78,138.01,138.31,8165.0,137.6963,137.905,137.1399,137.438,8165.0
2023-12-01 12:30:00,138.22,138.97,138.22,138.86,13206.0,137.3485,138.0938,137.3485,137.9845,13206.0
2023-12-01 13:00:00,138.74,138.75,138.32,138.38,3438.0,137.8653,137.8752,137.4479,137.5075,3438.0
2023-12-01 13:30:00,138.33,138.48,137.94,137.94,2837.0,137.4579,137.6069,137.0703,137.0703,2837.0
2023-12-01 14:00:00,138.0,138.22,137.87,137.9,4979.0,137.1299,137.3485,137.0008,137.0306,4979.0
2023-12-01 14:30:00,137.93,138.05,137.71,137.83,6210.0,137.0604,137.1796,136.8418,136.961,6210.0
2023-12-01 15:00:00,137.86,137.91,137.52,137.58,18938.0,136.9908,137.0405,136.653,136.7126,18938.0
2023-12-01 15:30:00,137.59,137.92,137.54,137.7,102652.0,136.7225,137.0504,136.6728,136.8318,102652.0
2023-12-04 09:30:00,137.03,138.61,136.78,138.06,5607.0,136.1661,137.7361,135.9176,137.1896,5607.0
2023-12-04 10:00:00,137.87,139.1,137.87,138.9,8225.0,137.0008,138.223,137.0008,138.0243,8225.0
2023-12-04 10:30:00,139.01,139.01,138.08,138.3,8215.0,138.1336,138.1336,137.2094,137.428,8215.0
2023-12-04 11:00:00,138.13,139.05,138.13,138.86,5909.0,137.2591,138.1733,137.2591,137.9845,5909.0
2023-12-04 11:30:00,138.91,139.37,138.79,139.03,5033.0,138.0342,138.4913,137.915,138.1534,5033.0
2023-12-04 12:00:00,139.26,139.27,139.05,139.21,3743.0,138.382,138.3919,138.1733,138.3323,3743.0
2023-12-04 12:30:00,139.19,139.46,139.08,139.39,6378.0,138.3124,138.5807,138.2031,138.5112,6378.0
2023-12-04 13:00:00,139.31,139.41,139.15,139.27,4007.0,138.4317,138.531,138.2727,138.3919,4007.0
2023-12-04 13:30:00,139.22,139.54,139.16,139.24,8837.0,138.3422,138.6602,138.2826,138.3621,8837.0
2023-12-04 14:00:00,139.16,139.44,138.96,138.96,5324.0,138.2826,138.5609,138.0839,138.0839,5324.0
2023-12-04 14:30:00,139.04,139.48,138.98,139.34,6298.0,138.1634,138.6006,138.1038,138.4615,6298.0
2023-12-04 15:00:00,139.41,139.73,139.29,139.53,6601.0,138.531,138.849,138.4118,138.6503,6601.0
2023-12-04 15:30:00,139.5,139.95,139.45,139.76,38589.0,138.6205,139.0676,138.5708,138.8788,38589.0
2023-12-05 09:30:00,138.96,139.2,137.68,138.11,2067.0,138.0839,138.3224,136.812,137.2392,2067.0
2023-12-05 10:00:00,138.5,139.04,137.94,138.0,7124.0,137.6268,138.1634,137.0703,137.1299,7124.0
2023-12-05 10:30:00,137.91,137.91,137.12,137.3,4790.0,137.0405,137.0405,136.2555,136.4344,4790.0
2023-12-05 11:00:00,137.4,138.03,137.23,138.03,6469.0,136.5337,137.1597,136.3648,137.1597,6469.0
2023-12-05 11:30:00,137.95,138.09,137.53,137.56,3893.0,137.0803,137.2194,136.6629,136.6927,3893.0
2023-12-05 12:00:00,137.55,137.55,137.13,137.13,3341.0,136.6828,136.6828,136.2654,136.2654,3341.0
2023-12-05 12:30:00,137.08,137.08,136.65,136.87,2742.0,136.2157,136.2157,135.7884,136.0071,2742.0
2023-12-05 13:00:00,136.93,137.02,136.7,136.97,3600.0,136.0667,136.1561,135.8381,136.1064,3600.0
2023-12-05 13:30:00,136.82,136.97,136.48,136.69,9926.0,135.9574,136.1064,135.6195,135.8282,9926.0
2023-12-05 14:00:00,136.84,136.92,136.71,136.89,3311.0,135.9773,136.0567,135.8481,136.0269,3311.0
2023-12-05 14:30:00,137.02,137.37,136.93,137.1,9796.0,136.1561,136.5039,136.0667,136.2356,9796.0
2023-12-05 15:00:00,137.06,137.15,136.67,136.8,26122.0,136.1959,136.2853,135.8083,135.9375,26122.0
2023-12-05 15:30:00,136.82,136.85,136.08,136.2,56736.0,135.9574,135.9872,135.222,135.3413,56736.0
2023-12-06 09:30:00,136.73,137.3,136.18,137.13,4618.0,135.8679,136.4344,135.3214,136.2654,4618.0
2023-12-06 10:00:00,137.3,137.8,136.99,137.03,6312.0,136.4344,136.9312,136.1263,136.1661,6312.0
2023-12-06 10:30:00,136.88,136.89,135.93,135.98,4857.0,136.017,136.0269,135.073,135.1227,4857.0
2023-12-06 11:00:00,136.05,136.21,135.77,135.79,6746.0,135.1922,135.3512,134.914,134.9339,6746.0
2023-12-06 11:30:00,135.74,135.87,135.48,135.62,5718.0,134.8842,135.0134,134.6258,134.7649,5718.0
2023-12-06 12:00:00,135.55,135.71,135.44,135.62,3143.0,134.6954,134.8544,134.5861,134.7649,3143.0
2023-12-06 12:30:00,135.55,135.85,135.49,135.69,6484.0,134.6954,134.9935,134.6358,134.8345,6484.0
2023-12-06 13:00:00,135.73,135.89,135.49,135.89,3730.0,134.8742,135.0332,134.6358,135.0332,3730.0
2023-12-06 13:30:00,135.89,136.22,135.89,136.19,2447.0,135.0332,135.3612,135.0332,135.3313,2447.0
2023-12-06 14:00:00,136.22,136.33,136.01,136.01,1960.0,135.3612,135.4705,135.1525,135.1525,1960.0
2023-12-06 14:30:00,135.97,136.26,135.75,135.84,10431.0,135.1127,135.4009,134.8941,134.9836,10431.0
2023-12-06 15:00:00,135.86,135.89,135.42,135.46,10461.0,135.0034,135.0332,134.5662,134.606,10461.0
2023-12-06 15:30:00,135.45,135.46,134.97,135.26,61403.0,134.596,134.606,134.119,134.4072,61403.0
2023-12-07 09:30:00,135.45,135.45,134.56,134.81,4855.0,134.596,134.596,133.7116,133.96,4855.0
2023-12-07 10:00:00,134.71,135.01,134.4,134.75,16413.0,133.8607,134.1588,133.5526,133.9004,16413.0
2023-12-07 10:30:00,134.75,134.86,134.19,134.39,7368.0,133.9004,134.0097,133.344,133.5427,7368.0
2023-12-07 11:00:00,134.42,134.57,134.19,134.25,3746.0,133.5725,133.7216,133.344,133.4036,3746.0
2023-12-07 11:30:00,134.16,134.26,133.96,134.21,3367.0,133.3141,133.4135,133.1154,133.3638,3367.0
2023-12-07 12:00:00,134.22,134.29,133.86,134.06,3353.0,133.3738,133.4433,133.016,133.2148,3353.0
2023-12-07 12:30:00,134.13,134.17,134.06,134.11,4100.0,133.2843,133.3241,133.2148,133.2645,4100.0
2023-12-07 13:00:00,134.14,134.75,134.13,134.72,37590.0,133.2943,133.9004,133.2843,133.8706,37590.0
2023-12-07 13:30:00,134.76,135.2,134.76,134.87,5399.0,133.9104,134.3476,133.9104,134.0197,5399.0
2023-12-07 14:00:00,134.8,134.87,134.46,134.65,6400.0,133.9501,134.0197,133.6123,133.8011,6400.0
2023-12-07 14:30:00,134.69,134.75,134.2,134.21,16447.0,133.8408,133.9004,133.3539,133.3638,16447.0
2023-12-07 15:00:00,134.16,134.36,134.15,134.31,9594.0,133.3141,133.5129,133.3042,133.4632,9594.0
2023-12-07 15:30:00,134.27,134.51,134.18,134.34,61162.0,133.4235,133.6619,133.334,133.493,61162.0
2023-12-08 09:30:00,134.58,135.08,134.54,134.65,2496.0,133.7315,134.2283,133.6918,133.8011,2496.0
2023-12-08 10:00:00,134.64,135.12,134.42,134.53,5602.0,133.7911,134.2681,133.5725,133.6818,5602.0
2023-12-08 10:30:00,134.59,134.61,133.97,134.11,3239.0,133.7414,133.7613,133.1253,133.2645,3239.0
2023-12-08 11:00:00,133.98,134.0,133.7,133.83,2862.0,133.1353,133.1552,132.857,132.9862,2862.0
2023-12-08 11:30:00,133.9,134.43,133.9,134.43,2900.0,133.0558,133.5824,133.0558,133.5824,2900.0
2023-12-08 12:00:00,134.37,134.93,134.28,134.83,5511.0,133.5228,134.0793,133.4334,133.9799,5511.0
2023-12-08 12:30:00,134.84,135.1,134.65,134.9,9328.0,133.9899,134.2482,133.8011,134.0495,9328.0
2023-12-08 13:00:00,134.9,135.14,134.76,135.05,6039.0,134.0495,134.288,133.9104,134.1985,6039.0
2023-12-08 13:30:00,135.09,135.79,134.98,135.68,8227.0,134.2383,134.9339,134.129,134.8246,8227.0
2023-12-08 14:00:00,135.67,136.07,135.61,136.07,3470.0,134.8146,135.2121,134.755,135.2121,3470.0
2023-12-08 14:30:00,136.15,136.45,136.15,136.4,4834.0,135.2916,135.5897,135.2916,135.54,4834.0
2023-12-08 15:00:00,136.36,137.01,136.29,136.94,9634.0,135.5003,136.1462,135.4307,136.0766,9634.0
2023-12-08 15:30:00,136.87,137.77,136.83,137.46,98587.0,136.0071,136.9014,135.9673,136.5933,98587.0
2023-12-11 09:30:00,140.71,142.21,140.69,141.56,22915.0,139.8229,141.3134,139.803,140.6675,22915.0
2023-12-11 10:00:00,141.63,141.73,140.97,141.35,3451.0,140.7371,140.8364,140.0812,140.4588,3451.0
2023-12-11 10:30:00,141.2,141.48,139.9,140.09,13672.0,140.3098,140.588,139.018,139.2068,13672.0
2023-12-11 11:00:00,140.16,141.14,140.0,141.12,17876.0,139.2763,140.2501,139.1173,140.2303,17876.0
2023-12-11 11:30:00,140.98,141.41,140.55,141.41,7303.0,140.0911,140.5184,139.6639,140.5184,7303.0
2023-12-11 12:00:00,141.48,141.48,141.13,141.33,8468.0,140.588,140.588,140.2402,140.4389,8468.0
2023-12-11 12:30:00,141.32,141.47,141.08,141.35,4611.0,140.429,140.5781,140.1905,140.4588,4611.0
2023-12-11 13:00:00,141.33,141.88,141.23,141.84,3202.0,140.4389,140.9855,140.3396,140.9457,3202.0
2023-12-11 13:30:00,141.82,142.29,141.74,142.12,9388.0,140.9259,141.3929,140.8464,141.224,9388.0
2023-12-11 14:00:00,142.28,142.44,141.91,141.94,10146.0,141.383,141.5419,141.0153,141.0451,10146.0
2023-12-11 14:30:00,142.1,142.68,142.1,142.65,9972.0,141.2041,141.7804,141.2041,141.7506,9972.0
2023-12-11 15:00:00,142.61,142.84,142.55,142.83,15563.0,141.7109,141.9394,141.6513,141.9295,15563.0
2023-12-11 15:30:00,142.78,143.57,142.53,143.43,89593.0,141.8798,142.6648,141.6314,142.5257,89593.0
2023-12-12 09:30:00,144.16,144.18,143.05,143.05,8112.0,143.2511,143.271,142.1481,142.1481,8112.0
2023-12-12 10:00:00,143.19,143.35,142.68,143.15,9886.0,142.2872,142.4462,141.7804,142.2475,9886.0
2023-12-12 10:30:00,143.1,143.4,143.03,143.27,5012.0,142.1978,142.4959,142.1282,142.3667,5012.0
2023-12-12 11:00:00,143.26,143.56,143.2,143.5,5938.0,142.3568,142.6549,142.2972,142.5953,5938.0
2023-12-12 11:30:00,143.47,143.68,143.41,143.64,5010.0,142.5654,142.7741,142.5058,142.7344,5010.0
2023-12-12 12:00:00,143.67,144.03,143.59,144.02,5209.0,142.7642,143.1219,142.6847,143.112,5209.0
2023-12-12 12:30:00,144.02,144.06,143.78,143.86,3147.0,143.112,143.1517,142.8735,142.953,3147.0
2023-12-12 13:00:00,143.82,144.04,143.79,143.88,3470.0,142.9132,143.1319,142.8834,142.9729,3470.0
2023-12-12 13:30:00,143.92,144.12,143.86,143.99,4190.0,143.0126,143.2114,142.953,143.0822,4190.0
2023-12-12 14:00:00,143.97,144.0,143.84,143.94,3182.0,143.0623,143.0921,142.9331,143.0325,3182.0
2023-12-12 14:30:00,143.99,144.43,143.96,144.38,7406.0,143.0822,143.5194,143.0524,143.4697,7406.0
2023-12-12 15:00:00,144.47,144.87,144.47,144.78,12526.0,143.5591,143.9566,143.5591,143.8672,12526.0
2023-12-12 15:30:00,144.75,145.13,144.57,144.95,82409.0,143.8374,144.215,143.6585,144.0361,82409.0
2023-12-13 09:30:00,145.09,145.56,143.96,144.68,7124.0,144.1752,144.6423,143.0524,143.7678,7124.0
2023-12-13 10:00:00,144.78,145.67,144.7,145.63,8391.0,143.8672,144.7516,143.7877,144.7118,8391.0
2023-12-13 10:30:00,145.64,146.01,145.23,146.01,5984.0,144.7218,145.0894,144.3144,145.0894,5984.0
2023-12-13 11:00:00,145.98,146.4,145.87,146.39,12813.0,145.0596,145.477,144.9503,145.467,12813.0
2023-12-13 11:30:00,146.44,146.49,146.19,146.19,6444.0,145.5167,145.5664,145.2683,145.2683,6444.0
2023-12-13 12:00:00,146.19,146.2,145.95,145.99,12101.0,145.2683,145.2782,145.0298,145.0696,12101.0
2023-12-13 12:30:00,146.05,146.3,146.05,146.16,4127.0,145.1292,145.3776,145.1292,145.2385,4127.0
2023-12-13 13:00:00,146.17,146.33,146.12,146.24,4342.0,145.2484,145.4074,145.1987,145.318,4342.0
2023-12-13 13:30:00,146.19,146.65,146.19,146.65,4045.0,145.2683,145.7254,145.2683,145.7254,4045.0
2023-12-13 14:00:00,146.66,147.9,146.66,147.87,6733.0,145.7353,146.9675,145.7353,146.9377,6733.0
2023-12-13 14:30:00,147.74,148.85,147.67,148.85,9738.0,146.8085,147.9115,146.739,147.9115,9738.0
2023-12-13 15:00:00,149.0,149.48,148.25,148.36,23642.0,148.0606,148.5376,147.3153,147.4246,23642.0
2023-12-13 15:30:00,148.47,149.79,148.25,149.31,81949.0,147.5339,148.8456,147.3153,148.3686,81949.0
2023-12-14 09:30:00,150.0,151.71,149.92,151.49,11989.0,149.0543,150.7535,148.9748,150.5349,11989.0
2023-12-14 10:00:00,151.71,152.24,151.33,151.55,43387.0,150.7535,151.2802,150.3759,150.5945,43387.0
2023-12-14 10:30:00,151.5,151.85,151.12,151.84,18912.0,150.5448,150.8926,150.1672,150.8827,18912.0
2023-12-14 11:00:00,151.86,152.61,151.74,151.81,10869.0,150.9026,151.6478,150.7833,150.8529,10869.0
2023-12-14 11:30:00,151.81,152.33,151.79,152.28,10812.0,150.8529,151.3696,150.833,151.3199,10812.0
2023-12-14 12:00:00,152.21,152.81,152.18,152.39,7106.0,151.2503,151.8466,151.2205,151.4292,7106.0
2023-12-14 12:30:00,152.44,152.48,151.79,151.83,8734.0,151.4789,151.5186,150.833,150.8727,8734.0
2023-12-14 13:00:00,151.75,151.88,150.86,151.0,33283.0,150.7932,150.9224,149.9089,150.048,33283.0
2023-12-14 13:30:00,150.88,151.27,150.48,150.49,54458.0,149.9287,150.3163,149.5313,149.5412,54458.0
2023-12-14 14:00:00,150.34,151.2,150.33,151.14,20526.0,149.3921,150.2467,149.3822,150.1871,20526.0
2023-12-14 14:30:00,151.03,151.55,151.01,151.47,10379.0,150.0778,150.5945,150.0579,150.515,10379.0
2023-12-14 15:00:00,151.47,151.53,151.07,151.5,15005.0,150.515,150.5746,150.1175,150.5448,15005.0
2023-12-14 15:30:00,151.52,151.62,151.4,151.46,108257.0,150.5647,150.6641,150.4455,150.5051,108257.0
2023-12-15 09:30:00,150.68,150.8,149.08,150.46,55266.0,149.73,149.8492,148.1401,149.5114,55266.0
2023-12-15 10:00:00,150.65,151.53,150.37,150.96,49400.0,149.7002,150.5746,149.4219,150.0082,49400.0
2023-12-15 10:30:00,151.0,152.11,150.49,151.94,77905.0,150.048,151.151,149.5412,150.982,77905.0
2023-12-15 11:00:00,151.86,152.0,151.37,151.42,9439.0,150.9026,151.0417,150.4156,150.4653,9439.0
2023-12-15 11:30:00,151.35,152.08,151.26,151.91,34260.0,150.3958,151.1212,150.3063,150.9522,34260.0
2023-12-15 12:00:00,151.88,152.05,151.43,151.47,44953.0,150.9224,151.0914,150.4753,150.515,44953.0
2023-12-15 12:30:00,151.45,151.75,151.2,151.46,86425.0,150.4951,150.7932,150.2467,150.5051,86425.0
2023-12-15 13:00:00,151.38,151.79,151.05,151.11,52083.0,150.4256,150.833,150.0977,150.1573,52083.0
2023-12-15 13:30:00,151.17,151.2,150.62,150.75,19165.0,150.2169,150.2467,149.6704,149.7996,19165.0
2023-12-15 14:00:00,150.71,151.03,150.65,150.66,46640.0,149.7598,150.0778,149.7002,149.7101,46640.0
2023-12-15 14:30:00,150.66,150.66,149.9,149.92,26130.0,149.7101,149.7101,148.9549,148.9748,26130.0
2023-12-15 15:00:00,150.0,150.18,149.66,149.75,38240.0,149.0543,149.2331,148.7164,148.8059,38240.0
2023-12-15 15:30:00,149.85,149.9,148.7,148.8,139966.0,148.9052,148.9549,147.7625,147.8618,139966.0
2023-12-18 09:30:00,149.5,149.98,147.33,149.03,31715.0,148.5574,149.0344,146.4011,148.0904,31715.0
2023-12-18 10:00:00,149.21,149.59,148.69,148.85,13972.0,148.2693,148.6469,147.7525,147.9115,13972.0
2023-12-18 10:30:00,148.84,149.03,148.5,148.89,10610.0,147.9016,148.0904,147.5637,147.9513,10610.0
2023-12-18 11:00:00,148.89,149.29,148.76,149.28,7091.0,147.9513,148.3488,147.8221,148.3388,7091.0
2023-12-18 11:30:00,149.26,149.59,149.13,149.49,5142.0,148.3189,148.6469,148.1898,148.5475,5142.0
2023-12-18 12:00:00,149.56,149.78,149.34,149.72,4554.0,148.6171,148.8357,148.3984,148.776,4554.0
2023-12-18 12:30:00,149.73,149.74,149.45,149.67,6141.0,148.786,148.7959,148.5077,148.7264,6141.0
2023-12-18 13:00:00,149.61,149.63,149.04,149.1,5856.0,148.6667,148.6866,148.1003,148.16,5856.0
2023-12-18 13:30:00,149.0,149.16,148.92,149.14,3181.0,148.0606,148.2196,147.9811,148.1997,3181.0
2023-12-18 14:00:00,149.28,149.4,148.94,149.03,18550.0,148.3388,148.4581,148.001,148.0904,18550.0
2023-12-18 14:30:00,149.07,149.28,148.97,149.15,14388.0,148.1301,148.3388,148.0308,148.2096,14388.0
2023-12-18 15:00:00,149.1,149.93,149.02,149.92,86374.0,148.16,148.9847,148.0805,148.9748,86374.0
2023-12-18 15:30:00,149.88,150.22,149.83,149.9,66718.0,148.935,149.2729,148.8854,148.9549,66718.0
2023-12-19 09:30:00,150.38,151.77,150.38,151.77,7220.0,149.4319,150.8131,149.4319,150.8131,7220.0
2023-12-19 10:00:00,151.32,151.43,150.2,150.21,18901.0,150.366,150.4753,149.253,149.263,18901.0
2023-12-19 10:30:00,150.19,150.45,149.95,150.04,17717.0,149.2431,149.5014,149.0046,149.094,17717.0
2023-12-19 11:00:00,149.98,150.55,149.98,150.33,14195.0,149.0344,149.6008,149.0344,149.3822,14195.0
2023-12-19 11:30:00,150.25,150.25,149.92,149.96,9501.0,149.3027,149.3027,148.9748,149.0145,9501.0
2023-12-19 12:00:00,149.96,150.36,149.96,150.32,8542.0,149.0145,149.412,149.0145,149.3723,8542.0
2023-12-19 12:30:00,150.28,150.44,150.16,150.38,8366.0,149.3325,149.4915,149.2133,149.4319,8366.0
2023-12-19 13:00:00,150.38,150.46,150.09,150.09,9318.0,149.4319,149.5114,149.1437,149.1437,9318.0
2023-12-19 13:30:00,150.16,150.44,150.16,150.34,4018.0,149.2133,149.4915,149.2133,149.3921,4018.0
2023-12-19 14:00:00,150.44,150.91,150.36,150.9,9382.0,149.4915,149.9585,149.412,149.9486,9382.0
2023-12-19 14:30:00,150.99,150.99,150.66,150.78,9670.0,150.038,150.038,149.7101,149.8294,9670.0
2023-12-19 15:00:00,150.86,151.35,150.78,151.35,12357.0,149.9089,150.3958,149.8294,150.3958,12357.0
2023-12-19 15:30:00,151.42,151.53,150.88,150.88,64026.0,150.4653,150.5746,149.9287,149.9287,64026.0
2023-12-20 09:30:00,151.34,151.34,150.65,150.9,9748.0,150.3858,150.3858,149.7002,149.9486,9748.0
2023-12-20 10:00:00,150.94,151.29,150.78,151.29,5110.0,149.9884,150.3361,149.8294,150.3361,5110.0
2023-12-20 10:30:00,151.31,151.57,151.14,151.37,4930.0,150.356,150.6144,150.1871,150.4156,4930.0
2023-12-20 11:00:00,151.47,151.47,150.52,150.7,43246.0,150.515,150.515,149.571,149.7499,43246.0
2023-12-20 11:30:00,150.86,150.94,150.51,150.68,7022.0,149.9089,149.9884,149.5611,149.73,7022.0
2023-12-20 12:00:00,150.65,151.05,150.64,150.95,6568.0,149.7002,150.0977,149.6902,149.9983,6568.0
2023-12-20 12:30:00,150.97,151.27,150.81,151.27,4609.0,150.0182,150.3163,149.8592,150.3163,4609.0
2023-12-20 13:00:00,151.28,151.29,150.74,150.85,7557.0,150.3262,150.3361,149.7896,149.8989,7557.0
2023-12-20 13:30:00,150.85,151.08,150.77,151.05,6914.0,149.8989,150.1275,149.8194,150.0977,6914.0
2023-12-20 14:00:00,151.03,151.25,150.89,151.18,14717.0,150.0778,150.2964,149.9387,150.2268,14717.0
2023-12-20 14:30:00,151.17,151.17,149.66,149.95,17666.0,150.2169,150.2169,148.7164,149.0046,17666.0
2023-12-20 15:00:00,149.94,150.0,149.12,149.14,17166.0,148.9947,149.0543,148.1798,148.1997,17166.0
2023-12-20 15:30:00,149.1,149.24,148.0,148.13,68797.0,148.16,148.2991,147.0669,147.1961,68797.0
2023-12-21 09:30:00,149.18,150.67,149.18,150.38,8193.0,148.2394,149.7201,148.2394,149.4319,8193.0
2023-12-21 10:00:00,150.38,150.38,149.83,149.9,21351.0,149.4319,149.4319,148.8854,148.9549,21351.0
2023-12-21 10:30:00,149.91,150.24,149.71,150.07,6325.0,148.9648,149.2928,148.7661,149.1238,6325.0
2023-12-21 11:00:00,150.01,150.1,149.72,150.06,7569.0,149.0642,149.1536,148.776,149.1139,7569.0
2023-12-21 11:30:00,150.14,150.18,149.83,149.85,13389.0,149.1934,149.2331,148.8854,148.9052,13389.0
2023-12-21 12:00:00,149.78,149.89,149.41,149.41,7670.0,148.8357,148.945,148.468,148.468,7670.0
2023-12-21 12:30:00,149.52,149.73,149.31,149.37,6866.0,148.5773,148.786,148.3686,148.4283,6866.0
2023-12-21 13:00:00,149.48,149.54,149.02,149.35,16887.0,148.5376,148.5972,148.0805,148.4084,16887.0
2023-12-21 13:30:00,149.45,149.73,149.31,149.73,10174.0,148.5077,148.786,148.3686,148.786,10174.0
2023-12-21 14:00:00,149.66,149.72,149.54,149.62,5556.0,148.7164,148.776,148.5972,148.6767,5556.0
2023-12-21 14:30:00,149.57,149.86,149.5,149.59,57224.0,148.627,148.9152,148.5574,148.6469,57224.0
2023-12-21 15:00:00,149.65,151.13,149.57,151.12,18296.0,148.7065,150.1772,148.627,150.1672,18296.0
2023-12-21 15:30:00,151.15,151.38,150.95,150.95,63676.0,150.197,150.4256,149.9983,149.9983,63676.0
2023-12-22 09:30:00,151.5,152.95,151.25,152.52,12700.0,150.5448,151.9857,150.2964,151.5584,12700.0
2023-12-22 10:00:00,152.69,152.69,152.18,152.5,6079.0,151.7273,151.7273,151.2205,151.5385,6079.0
2023-12-22 10:30:00,152.51,153.13,152.43,152.89,13451.0,151.5485,152.1645,151.469,151.9261,13451.0
2023-12-22 11:00:00,152.77,153.27,152.5,153.27,22844.0,151.8068,152.3037,151.5385,152.3037,22844.0
2023-12-22 11:30:00,153.3,153.41,153.27,153.41,6669.0,152.3335,152.4428,152.3037,152.4428,6669.0
2023-12-22 12:00:00,153.4,153.49,153.1,153.31,5884.0,152.4328,152.5223,152.1347,152.3434,5884.0
2023-12-22 12:30:00,153.22,153.43,153.2,153.39,3044.0,152.254,152.4627,152.2341,152.4229,3044.0
2023-12-22 13:00:00,153.45,153.58,153.4,153.46,3225.0,152.4825,152.6117,152.4328,152.4925,3225.0
2023-12-22 13:30:00,153.46,153.46,153.01,153.13,9565.0,152.4925,152.4925,152.0453,152.1645,9565.0
2023-12-22 14:00:00,153.13,153.13,152.69,152.69,11602.0,152.1645,152.1645,151.7273,151.7273,11602.0
2023-12-22 14:30:00,152.66,153.11,152.54,153.05,30480.0,151.6975,152.1447,151.5783,152.085,30480.0
2023-12-22 15:00:00,153.06,153.48,153.01,153.46,24355.0,152.095,152.5123,152.0453,152.4925,24355.0
2023-12-22 15:30:00,153.44,153.48,153.02,153.09,44556.0,152.4726,152.5123,152.0552,152.1248,44556.0
2023-12-26 09:30:00,153.28,153.58,152.85,153.58,3891.0,152.3136,152.6117,151.8863,152.6117,3891.0
2023-12-26 10:00:00,153.6,153.68,152.95,152.95,6891.0,152.6316,152.7111,151.9857,151.9857,6891.0
2023-12-26 10:30:00,152.95,153.49,152.62,153.31,7959.0,151.9857,152.5223,151.6578,152.3434,7959.0
2023-12-26 11:00:00,153.3,153.34,153.04,153.19,3228.0,152.3335,152.3732,152.0751,152.2242,3228.0
2023-12-26 11:30:00,153.28,153.53,153.01,153.53,3048.0,152.3136,152.562,152.0453,152.562,3048.0
2023-12-26 12:00:00,153.42,153.99,153.32,153.9,3445.0,152.4527,153.0191,152.3533,152.9297,3445.0
2023-12-26 12:30:00,153.73,153.99,153.73,153.9,1701.0,152.7608,153.0191,152.7608,152.9297,1701.0
2023-12-26 13:00:00,153.88,154.32,153.88,154.29,3239.0,152.9098,153.347,152.9098,153.3172,3239.0
2023-12-26 13:30:00,154.16,154.33,154.16,154.3,3473.0,153.1881,153.357,153.1881,153.3272,3473.0
2023-12-26 14:00:00,154.38,154.43,154.22,154.25,8629.0,153.4067,153.4563,153.2477,153.2775,8629.0
2023-12-26 14:30:00,154.25,154.98,154.23,154.97,8899.0,153.2775,154.0029,153.2576,153.9929,8899.0
2023-12-26 15:00:00,154.94,155.18,154.6,155.16,7145.0,153.9631,154.2016,153.6253,154.1817,7145.0
2023-12-26 15:30:00,155.05,155.05,154.13,154.22,30434.0,154.0724,154.0724,153.1582,153.2477,30434.0
2023-12-27 09:30:00,153.93,153.95,152.69,153.85,3541.0,152.9595,152.9794,151.7273,152.88,3541.0
2023-12-27 10:00:00,153.81,153.81,152.48,152.65,11394.0,152.8403,152.8403,151.5186,151.6876,11394.0
2023-12-27 10:30:00,152.74,152.95,152.18,152.18,6687.0,151.777,151.9857,151.2205,151.2205,6687.0
2023-12-27 11:00:00,152.18,152.99,152.18,152.88,8801.0,151.2205,152.0254,151.2205,151.9161,8801.0
2023-12-27 11:30:00,152.93,152.99,152.83,152.87,2747.0,151.9658,152.0254,151.8664,151.9062,2747.0
2023-12-27 12:00:00,152.98,152.98,152.58,152.6,4747.0,152.0155,152.0155,151.618,151.6379,4747.0
2023-12-27 12:30:00,152.58,152.58,152.01,152.22,20295.0,151.618,151.618,151.0516,151.2603,20295.0
2023-12-27 13:00:00,152.17,152.67,152.08,152.56,7626.0,151.2106,151.7074,151.1212,151.5981,7626.0
2023-12-27 13:30:00,152.53,152.68,152.13,152.37,9016.0,151.5683,151.7174,151.1709,151.4093,9016.0
2023-12-27 14:00:00,152.2,152.29,151.7,152.16,6323.0,151.2404,151.3298,150.7436,151.2007,6323.0
2023-12-27 14:30:00,152.1,152.14,151.89,152.13,5270.0,151.141,151.1808,150.9324,151.1709,5270.0
2023-12-27 15:00:00,152.14,152.47,152.08,152.23,7084.0,151.1808,151.5087,151.1212,151.2702,7084.0
2023-12-27 15:30:00,152.2,152.65,151.8,152.62,88264.0,151.2404,151.6876,150.8429,151.6578,88264.0
2023-12-28 09:30:00,152.46,153.76,152.38,153.66,4594.0,151.4988,152.7906,151.4193,152.6912,4594.0
2023-12-28 10:00:00,153.48,153.55,153.26,153.39,3720.0,152.5123,152.5819,152.2937,152.4229,3720.0
2023-12-28 10:30:00,153.36,153.36,152.52,152.55,3616.0,152.3931,152.3931,151.5584,151.5882,3616.0
2023-12-28 11:00:00,152.54,152.83,152.34,152.38,3110.0,151.5783,151.8664,151.3795,151.4193,3110.0
2023-12-28 11:30:00,152.45,152.64,152.39,152.63,2534.0,151.4888,151.6776,151.4292,151.6677,2534.0
2023-12-28 12:00:00,152.73,152.74,152.0,152.13,48283.0,151.7671,151.777,151.0417,151.1709,48283.0
2023-12-28 12:30:00,152.0,152.56,151.91,152.56,3223.0,151.0417,151.5981,150.9522,151.5981,3223.0
2023-12-28 13:00:00,152.5,152.56,152.09,152.32,3793.0,151.5385,151.5981,151.1311,151.3597,3793.0
2023-12-28 13:30:00,152.32,152.44,152.19,152.19,2700.0,151.3597,151.4789,151.2305,151.2305,2700.0
2023-12-28 14:00:00,152.18,152.41,152.08,152.41,7051.0,151.2205,151.4491,151.1212,151.4491,7051.0
2023-12-28 14:30:00,152.35,152.47,152.22,152.3,5758.0,151.3895,151.5087,151.2603,151.3398,5758.0
2023-12-28 15:00:00,152.34,152.73,152.34,152.51,9115.0,151.3795,151.7671,151.3795,151.5485,9115.0
2023-12-28 15:30:00,152.51,152.99,152.51,152.62,50671.0,151.5485,152.0254,151.5485,151.6578,50671.0
2023-12-29 09:30:00,152.7,153.05,152.0,152.42,2133.0,151.7373,152.085,151.0417,151.459,2133.0
2023-12-29 10:00:00,152.67,152.99,151.96,152.09,2437.0,151.7074,152.0254,151.0019,151.1311,2437.0
2023-12-29 10:30:00,151.86,152.09,151.65,151.93,2746.0,150.9026,151.1311,150.6939,150.9721,2746.0
2023-12-29 11:00:00,151.89,152.15,151.61,151.61,2809.0,150.9324,151.1907,150.6541,150.6541,2809.0
2023-12-29 11:30:00,151.69,151.76,151.42,151.53,4521.0,150.7336,150.8032,150.4653,150.5746,4521.0
2023-12-29 12:00:00,151.65,151.65,151.35,151.64,2984.0,150.6939,150.6939,150.3958,150.6839,2984.0
2023-12-29 12:30:00,151.72,152.16,151.72,152.14,3256.0,150.7634,151.2007,150.7634,151.1808,3256.0
2023-12-29 13:00:00,152.07,152.41,152.01,152.06,2253.0,151.1112,151.4491,151.0516,151.1013,2253.0
2023-12-29 13:30:00,152.14,152.41,152.12,152.13,4151.0,151.1808,151.4491,151.1609,151.1709,4151.0
2023-12-29 14:00:00,152.11,152.26,151.96,152.15,4597.0,151.151,151.3,151.0019,151.1907,4597.0
2023-12-29 14:30:00,152.16,152.54,152.16,152.54,5016.0,151.2007,151.5783,151.2007,151.5783,5016.0
2023-12-29 15:00:00,152.49,152.56,152.28,152.52,7322.0,151.5286,151.5981,151.3199,151.5584,7322.0
2023-12-29 15:30:00,152.49,152.6,152.21,152.42,30874.0,151.5286,151.6379,151.2503,151.459,30874.0
2024-01-02 09:30:00,152.87,157.82,152.55,157.38,55765.0,151.9062,156.825,151.5882,156.3877,55765.0
2024-01-02 10:00:00,157.37,157.65,155.88,156.51,26913.0,156.3778,156.656,154.8972,155.5232,26913.0
2024-01-02 10:30:00,156.07,156.23,154.91,155.33,10503.0,155.086,155.245,153.9333,154.3507,10503.0
2024-01-02 11:00:00,155.34,156.91,155.34,156.65,24087.0,154.3606,155.9207,154.3606,155.6624,24087.0
2024-01-02 11:30:00,156.51,156.94,156.24,156.94,11361.0,155.5232,155.9505,155.2549,155.9505,11361.0
2024-01-02 12:00:00,156.93,156.93,156.19,156.47,11778.0,155.9406,155.9406,155.2053,155.4835,11778.0
2024-01-02 12:30:00,156.39,156.64,156.21,156.25,25217.0,155.404,155.6524,155.2251,155.2649,25217.0
2024-01-02 13:00:00,156.26,156.84,156.25,156.64,13179.0,155.2748,155.8512,155.2649,155.6524,13179.0
2024-01-02 13:30:00,156.6,156.82,156.29,156.37,11000.0,155.6127,155.8313,155.3046,155.3841,11000.0
2024-01-02 14:00:00,156.3,156.34,155.7,155.77,11023.0,155.3146,155.3543,154.7183,154.7879,11023.0
2024-01-02 14:30:00,155.72,156.08,155.63,155.91,18868.0,154.7382,155.0959,154.6488,154.927,18868.0
2024-01-02 15:00:00,155.93,155.94,155.0,155.31,27824.0,154.9469,154.9568,154.0228,154.3308,27824.0
2024-01-02 15:30:00,155.28,156.44,155.28,156.41,103008.0,154.301,155.4537,154.301,155.4239,103008.0
2024-01-03 09:30:00,155.49,156.11,154.57,155.51,11125.0,154.5097,155.1258,153.5955,154.5295,11125.0
2024-01-03 10:00:00,155.75,156.1,155.1,155.45,6932.0,154.768,155.1158,154.1221,154.4699,6932.0
2024-01-03 10:30:00,155.26,155.26,154.52,154.57,18089.0,154.2811,154.2811,153.5458,153.5955,18089.0
2024-01-03 11:00:00,154.67,154.73,153.89,154.03,10390.0,153.6948,153.7545,152.9198,153.0589,10390.0
2024-01-03 11:30:00,154.02,154.13,153.75,154.05,8702.0,153.0489,153.1582,152.7806,153.0787,8702.0
2024-01-03 12:00:00,154.08,154.23,153.97,154.08,6822.0,153.1086,153.2576,152.9992,153.1086,6822.0
2024-01-03 12:30:00,154.08,154.19,153.97,154.17,17531.0,153.1086,153.2179,152.9992,153.198,17531.0
2024-01-03 13:00:00,154.18,154.57,154.16,154.57,8644.0,153.2079,153.5955,153.1881,153.5955,8644.0
2024-01-03 13:30:00,154.46,154.46,154.06,154.15,5924.0,153.4862,153.4862,153.0887,153.1781,5924.0
2024-01-03 14:00:00,154.06,154.35,153.71,154.34,14098.0,153.0887,153.3769,152.7409,153.3669,14098.0
2024-01-03 14:30:00,154.34,154.34,153.47,153.49,5949.0,153.3669,153.3669,152.5024,152.5223,5949.0
2024-01-03 15:00:00,153.42,153.44,152.51,152.58,13446.0,152.4527,152.4726,151.5485,151.618,13446.0
2024-01-03 15:30:00,152.58,153.28,152.39,153.03,52994.0,151.618,152.3136,151.4292,152.0652,52994.0
2024-01-04 09:30:00,153.23,153.59,152.38,153.59,5658.0,152.2639,152.6216,151.4193,152.6216,5658.0
2024-01-04 10:00:00,153.36,153.99,153.27,153.73,7480.0,152.3931,153.0191,152.3037,152.7608,7480.0
2024-01-04 10:30:00,153.6,153.73,153.44,153.6,8125.0,152.6316,152.7608,152.4726,152.6316,8125.0
2024-01-04 11:00:00,153.5,154.04,153.4,154.01,12273.0,152.5322,153.0688,152.4328,153.039,12273.0
2024-01-04 11:30:00,154.03,154.08,153.38,153.63,4509.0,153.0589,153.1086,152.413,152.6614,4509.0
2024-01-04 12:00:00,153.57,154.08,153.44,153.65,10765.0,152.6018,153.1086,152.4726,152.6813,10765.0
2024-01-04 12:30:00,153.64,153.64,153.15,153.38,9225.0,152.6713,152.6713,152.1844,152.413,9225.0
2024-01-04 13:00:00,153.35,153.61,152.7,152.7,24564.0,152.3832,152.6415,151.7373,151.7373,24564.0
2024-01-04 13:30:00,152.78,153.09,152.7,152.97,35068.0,151.8168,152.1248,151.7373,152.0056,35068.0
2024-01-04 14:00:00,152.94,153.21,152.72,153.0,23236.0,151.9757,152.244,151.7571,152.0354,23236.0
2024-01-04 14:30:00,153.04,153.31,152.96,153.05,20753.0,152.0751,152.3434,151.9956,152.085,20753.0
2024-01-04 15:00:00,153.16,153.41,152.67,152.88,24848.0,152.1944,152.4428,151.7074,151.9161,24848.0
2024-01-04 15:30:00,152.88,152.88,151.91,152.19,98375.0,151.9161,151.9161,150.9522,151.2305,98375.0
2024-01-05 09:30:00,152.21,154.08,152.21,153.93,12689.0,151.2503,153.1086,151.2503,152.9595,12689.0
2024-01-05 10:00:00,154.07,155.11,153.89,154.71,24056.0,153.0986,154.1321,152.9198,153.7346,24056.0
2024-01-05 10:30:00,154.79,155.22,154.59,155.02,10273.0,153.8141,154.2414,153.6153,154.0426,10273.0
2024-01-05 11:00:00,154.99,155.07,153.83,154.0,9897.0,154.0128,154.0923,152.8601,153.0291,9897.0
2024-01-05 11:30:00,154.03,154.03,153.52,153.64,10093.0,153.0589,153.0589,152.5521,152.6713,10093.0
2024-01-05 12:00:00,153.53,153.71,153.0,153.36,12508.0,152.562,152.7409,152.0354,152.3931,12508.0
2024-01-05 12:30:00,153.47,153.5,153.26,153.34,5658.0,152.5024,152.5322,152.2937,152.3732,5658.0
2024-01-05 13:00:00,153.24,153.57,152.71,153.57,18854.0,152.2739,152.6018,151.7472,152.6018,18854.0
2024-01-05 13:30:00,153.57,154.22,153.42,154.15,11631.0,152.6018,153.2477,152.4527,153.1781,11631.0
2024-01-05 14:00:00,154.06,154.29,153.69,153.87,5190.0,153.0887,153.3172,152.721,152.8999,5190.0
2024-01-05 14:30:00,153.83,153.89,153.08,153.28,18669.0,152.8601,152.9198,152.1149,152.3136,18669.0
2024-01-05 15:00:00,153.1,153.83,153.1,153.71,17349.0,152.1347,152.8601,152.1347,152.7409,17349.0
2024-01-05 15:30:00,153.81,153.84,153.15,153.68,105472.0,152.8403,152.8701,152.1844,152.7111,105472.0
2024-01-08 09:30:00,153.82,154.74,152.68,153.61,15012.0,152.8502,153.7644,151.7174,152.6415,15012.0
2024-01-08 10:00:00,153.81,154.3,153.72,153.72,9930.0,152.8403,153.3272,152.7508,152.7508,9930.0
2024-01-08 10:30:00,153.8,153.91,153.04,153.07,11268.0,152.8303,152.9396,152.0751,152.1049,11268.0
2024-01-08 11:00:00,152.97,153.19,152.75,153.19,4825.0,152.0056,152.2242,151.7869,152.2242,4825.0
2024-01-08 11:30:00,153.23,153.38,152.95,153.2,5310.0,152.2639,152.413,151.9857,152.2341,5310.0
2024-01-08 12:00:00,153.24,153.31,152.96,152.96,2936.0,152.2739,152.3434,151.9956,151.9956,2936.0
2024-01-08 12:30:00,152.97,153.27,152.91,153.27,6817.0,152.0056,152.3037,151.9459,152.3037,6817.0
2024-01-08 13:00:00,153.2,154.17,153.2,153.89,19084.0,152.2341,153.198,152.2341,152.9198,19084.0
2024-01-08 13:30:00,153.84,153.85,153.48,153.48,5063.0,152.8701,152.88,152.5123,152.5123,5063.0
2024-01-08 14:00:00,153.45,154.13,153.45,154.12,10375.0,152.4825,153.1582,152.4825,153.1483,10375.0
2024-01-08 14:30:00,154.03,154.45,153.97,154.45,3973.0,153.0589,153.4762,152.9992,153.4762,3973.0
2024-01-08 15:00:00,154.43,154.44,153.96,154.11,9142.0,153.4563,153.4663,152.9893,153.1384,9142.0
2024-01-08 15:30:00,154.09,154.45,153.97,154.45,43051.0,153.1185,153.4762,152.9992,153.4762,43051.0
2024-01-09 09:30:00,153.47,154.18,153.26,153.81,5102.0,152.5024,153.2079,152.2937,152.8403,5102.0
2024-01-09 10:00:00,153.81,154.73,153.55,154.32,20154.0,152.8403,153.7545,152.5819,153.347,20154.0
2024-01-09 10:30:00,154.24,154.3,153.86,153.99,3799.0,153.2675,153.3272,152.8899,153.0191,3799.0
2024-01-09 11:00:00,153.83,154.16,153.81,154.14,3248.0,152.8601,153.1881,152.8403,153.1682,3248.0
2024-01-09 11:30:00,154.35,154.93,154.32,154.76,22873.0,153.3769,153.9532,153.347,153.7843,22873.0
2024-01-09 12:00:00,154.72,155.23,154.67,155.12,9929.0,153.7445,154.2513,153.6948,154.142,9929.0
2024-01-09 12:30:00,155.21,155.55,155.08,155.27,6943.0,154.2314,154.5693,154.1023,154.2911,6943.0
2024-01-09 13:00:00,155.33,155.57,154.76,155.09,10811.0,154.3507,154.5892,153.7843,154.1122,10811.0
2024-01-09 13:30:00,155.09,155.25,154.59,154.97,12221.0,154.1122,154.2712,153.6153,153.9929,12221.0
2024-01-09 14:00:00,154.97,155.07,154.51,154.52,11525.0,153.9929,154.0923,153.5358,153.5458,11525.0
2024-01-09 14:30:00,154.54,154.8,154.45,154.72,11351.0,153.5657,153.824,153.4762,153.7445,11351.0
2024-01-09 15:00:00,154.78,154.89,154.36,154.39,11545.0,153.8041,153.9134,153.3868,153.4166,11545.0
2024-01-09 15:30:00,154.44,154.5,154.13,154.21,32402.0,153.4663,153.5259,153.1582,153.2377,32402.0
2024-01-10 09:30:00,153.94,154.35,153.94,154.28,2302.0,152.9694,153.3769,152.9694,153.3073,2302.0
2024-01-10 10:00:00,153.97,154.1,153.45,154.09,7745.0,152.9992,153.1284,152.4825,153.1185,7745.0
2024-01-10 10:30:00,154.05,154.68,153.99,154.45,3110.0,153.0787,153.7048,153.0191,153.4762,3110.0
2024-01-10 11:00:00,154.41,155.12,154.41,155.02,4593.0,153.4365,154.142,153.4365,154.0426,4593.0
2024-01-10 11:30:00,154.99,155.53,154.99,155.49,5691.0,154.0128,154.5494,154.0128,154.5097,5691.0
2024-01-10 12:00:00,155.48,156.15,155.45,155.93,6246.0,154.4997,155.1655,154.4699,154.9469,6246.0
2024-01-10 12:30:00,155.81,156.08,155.78,156.08,3328.0,154.8276,155.0959,154.7978,155.0959,3328.0
2024-01-10 13:00:00,155.99,156.25,155.66,156.22,6425.0,155.0065,155.2649,154.6786,155.2351,6425.0
2024-01-10 13:30:00,156.22,156.44,156.08,156.37,5695.0,155.2351,155.4537,155.0959,155.3841,5695.0
2024-01-10 14:00:00,156.32,156.86,156.28,156.75,18022.0,155.3344,155.871,155.2947,155.7617,18022.0
2024-01-10 14:30:00,156.76,157.03,156.6,156.7,11914.0,155.7717,156.04,155.6127,155.712,11914.0
2024-01-10 15:00:00,156.7,156.99,156.4,156.4,44535.0,155.712,156.0002,155.4139,155.4139,44535.0
2024-01-10 15:30:00,156.58,156.93,156.58,156.79,36393.0,155.5928,155.9406,155.5928,155.8015,36393.0
2024-01-11 09:30:00,156.41,156.76,156.1,156.57,2443.0,155.4239,155.7717,155.1158,155.5829,2443.0
2024-01-11 10:00:00,156.32,156.91,156.04,156.59,10100.0,155.3344,155.9207,155.0562,155.6027,10100.0
2024-01-11 10:30:00,156.69,157.27,156.68,156.94,7130.0,155.7021,156.2784,155.6922,155.9505,7130.0
2024-01-11 11:00:00,157.06,157.34,156.87,157.24,5605.0,156.0698,156.348,155.881,156.2486,5605.0
2024-01-11 11:30:00,157.16,157.38,157.04,157.19,3547.0,156.1691,156.3877,156.0499,156.1989,3547.0
2024-01-11 12:00:00,157.21,157.36,157.06,157.08,5752.0,156.2188,156.3679,156.0698,156.0896,5752.0
2024-01-11 12:30:00,157.17,157.83,156.91,157.69,19967.0,156.1791,156.8349,155.9207,156.6958,19967.0
2024-01-11 13:00:00,157.63,158.23,157.63,158.01,10201.0,156.6362,157.2324,156.6362,157.0138,10201.0
2024-01-11 13:30:00,157.91,158.36,157.83,158.36,7685.0,156.9144,157.3616,156.8349,157.3616,7685.0
2024-01-11 14:00:00,158.25,158.31,157.91,158.25,9223.0,157.2523,157.3119,156.9144,157.2523,9223.0
2024-01-11 14:30:00,158.36,158.49,158.05,158.38,15817.0,157.3616,157.4908,157.0535,157.3814,15817.0
2024-01-11 15:00:00,158.44,158.44,157.73,158.1,29407.0,157.4411,157.4411,156.7355,157.1032,29407.0
2024-01-11 15:30:00,158.03,158.75,157.91,158.33,68171.0,157.0337,157.7491,156.9144,157.3318,68171.0
2024-01-12 09:30:00,159.0,160.36,158.32,159.42,47368.0,157.9975,159.349,157.3218,158.4149,47368.0
2024-01-12 10:00:00,159.41,159.5,157.72,157.87,21681.0,158.405,158.4944,156.7256,156.8747,21681.0
2024-01-12 10:30:00,157.8,158.12,157.69,157.81,12505.0,156.8051,157.1231,156.6958,156.815,12505.0
2024-01-12 11:00:00,157.93,158.31,157.86,158.29,9903.0,156.9343,157.3119,156.8647,157.292,9903.0
2024-01-12 11:30:00,158.32,158.4,157.74,157.96,10068.0,157.3218,157.4013,156.7455,156.9641,10068.0
2024-01-12 12:00:00,157.99,158.1,157.69,157.9,10555.0,156.9939,157.1032,156.6958,156.9045,10555.0
2024-01-12 12:30:00,157.95,158.17,157.87,158.09,9192.0,156.9542,157.1728,156.8747,157.0933,9192.0
2024-01-12 13:00:00,158.2,158.4,158.08,158.17,5514.0,157.2026,157.4013,157.0833,157.1728,5514.0
2024-01-12 13:30:00,158.18,158.38,157.96,158.38,14121.0,157.1827,157.3814,156.9641,157.3814,14121.0
2024-01-12 14:00:00,158.38,158.61,158.35,158.35,8510.0,157.3814,157.61,157.3516,157.3516,8510.0
2024-01-12 14:30:00,158.41,158.53,158.24,158.34,10946.0,157.4113,157.5305,157.2423,157.3417,10946.0
2024-01-12 15:00:00,158.29,158.29,158.02,158.19,14448.0,157.292,157.292,157.0237,157.1926,14448.0
2024-01-12 15:30:00,158.18,158.81,158.13,158.53,83776.0,157.1827,157.8087,157.133,157.5305,83776.0
2024-01-16 09:30:00,157.4,157.4,155.82,155.95,6049.0,156.4076,156.4076,154.8376,154.9668,6049.0
2024-01-16 10:00:00,156.04,157.03,156.04,156.57,4003.0,155.0562,156.04,155.0562,155.5829,4003.0
2024-01-16 10:30:00,156.74,156.97,156.57,156.76,6293.0,155.7518,155.9803,155.5829,155.7717,6293.0
2024-01-16 11:00:00,156.65,157.13,156.1,156.65,4696.0,155.6624,156.1393,155.1158,155.6624,4696.0
2024-01-16 11:30:00,156.68,156.79,156.53,156.6,2844.0,155.6922,155.8015,155.5431,155.6127,2844.0
2024-01-16 12:00:00,156.3,156.52,156.12,156.39,4963.0,155.3146,155.5332,155.1357,155.404,4963.0
2024-01-16 12:30:00,156.34,156.51,156.28,156.37,3066.0,155.3543,155.5232,155.2947,155.3841,3066.0
2024-01-16 13:00:00,156.31,156.96,156.27,156.96,9345.0,155.3245,155.9704,155.2847,155.9704,9345.0
2024-01-16 13:30:00,157.08,157.25,156.57,156.71,21300.0,156.0896,156.2586,155.5829,155.722,21300.0
2024-01-16 14:00:00,156.72,156.94,156.39,156.69,8343.0,155.7319,155.9505,155.404,155.7021,8343.0
2024-01-16 14:30:00,156.66,157.15,156.55,157.06,7252.0,155.6723,156.1592,155.563,156.0698,7252.0
2024-01-16 15:00:00,157.13,157.54,157.04,157.4,16126.0,156.1393,156.5467,156.0499,156.4076,16126.0
2024-01-16 15:30:00,157.39,158.14,157.27,157.85,45620.0,156.3977,157.143,156.2784,156.8548,45620.0
2024-01-17 09:30:00,156.54,158.59,156.36,158.16,9458.0,155.553,157.5901,155.3742,157.1628,9458.0
2024-01-17 10:00:00,158.08,158.58,158.04,158.34,7680.0,157.0833,157.5802,157.0436,157.3417,7680.0
2024-01-17 10:30:00,158.31,158.39,158.01,158.01,6582.0,157.3119,157.3914,157.0138,157.0138,6582.0
2024-01-17 11:00:00,158.06,158.19,157.06,157.06,10936.0,157.0635,157.1926,156.0698,156.0698,10936.0
2024-01-17 11:30:00,157.14,157.4,156.9,157.4,8836.0,156.1493,156.4076,155.9108,156.4076,8836.0
2024-01-17 12:00:00,157.18,157.38,156.51,156.51,3804.0,156.189,156.3877,155.5232,155.5232,3804.0
2024-01-17 12:30:00,156.36,156.57,156.2,156.21,6945.0,155.3742,155.5829,155.2152,155.2251,6945.0
2024-01-17 13:00:00,156.25,156.35,155.46,155.55,9627.0,155.2649,155.3642,154.4799,154.5693,9627.0
2024-01-17 13:30:00,155.55,155.62,154.59,154.68,14943.0,154.5693,154.6388,153.6153,153.7048,14943.0
2024-01-17 14:00:00,154.72,154.89,154.19,154.37,13031.0,153.7445,153.9134,153.2179,153.3967,13031.0
2024-01-17 14:30:00,154.43,155.06,154.33,154.87,9062.0,153.4563,154.0824,153.357,153.8936,9062.0
2024-01-17 15:00:00,154.85,154.96,154.53,154.83,9804.0,153.8737,153.983,153.5557,153.8538,9804.0
2024-01-17 15:30:00,154.83,154.84,154.47,154.72,70591.0,153.8538,153.8638,153.4961,153.7445,70591.0
2024-01-18 09:30:00,155.22,156.88,155.09,156.6,18311.0,154.2414,155.8909,154.1122,155.6127,18311.0
2024-01-18 10:00:00,156.52,156.87,155.48,155.49,21008.0,155.5332,155.881,154.4997,154.5097,21008.0
2024-01-18 10:30:00,155.56,155.97,155.05,155.5,33870.0,154.5792,154.9866,154.0724,154.5196,33870.0
2024-01-18 11:00:00,155.39,156.08,155.22,155.93,11407.0,154.4103,155.0959,154.2414,154.9469,11407.0
2024-01-18 11:30:00,155.89,155.89,154.81,154.81,10352.0,154.9071,154.9071,153.834,153.834,10352.0
2024-01-18 12:00:00,154.61,154.63,154.19,154.25,4309.0,153.6352,153.6551,153.2179,153.2775,4309.0
2024-01-18 12:30:00,154.27,154.51,154.18,154.51,8249.0,153.2974,153.5358,153.2079,153.5358,8249.0
2024-01-18 13:00:00,154.57,154.94,154.52,154.67,8063.0,153.5955,153.9631,153.5458,153.6948,8063.0
2024-01-18 13:30:00,154.67,155.44,154.61,155.21,15577.0,153.6948,154.46,153.6352,154.2314,15577.0
2024-01-18 14:00:00,154.97,155.23,154.92,155.03,7719.0,153.9929,154.2513,153.9433,154.0526,7719.0
2024-01-18 14:30:00,155.24,155.45,154.93,155.37,8785.0,154.2612,154.4699,153.9532,154.3904,8785.0
2024-01-18 15:00:00,155.37,155.93,155.36,155.86,13871.0,154.3904,154.9469,154.3805,154.8773,13871.0
2024-01-18 15:30:00,155.8,156.41,155.6,156.39,55778.0,154.8177,155.4239,154.619,155.404,55778.0
2024-01-19 09:30:00,156.77,156.77,155.58,156.21,18491.0,155.7816,155.7816,154.5991,155.2251,18491.0
2024-01-19 10:00:00,156.53,156.65,155.8,156.34,4859.0,155.5431,155.6624,154.8177,155.3543,4859.0
2024-01-19 10:30:00,156.64,156.64,156.14,156.14,2251.0,155.6524,155.6524,155.1556,155.1556,2251.0
2024-01-19 11:00:00,155.99,156.63,155.79,156.63,2891.0,155.0065,155.6425,154.8078,155.6425,2891.0
2024-01-19 11:30:00,156.43,156.5,156.18,156.42,4843.0,155.4437,155.5133,155.1953,155.4338,4843.0
2024-01-19 12:00:00,156.5,156.86,156.32,156.8,1570.0,155.5133,155.871,155.3344,155.8114,1570.0
2024-01-19 12:30:00,156.91,157.17,156.68,157.14,3674.0,155.9207,156.1791,155.6922,156.1493,3674.0
2024-01-19 13:00:00,156.92,157.31,156.92,157.31,1900.0,155.9307,156.3182,155.9307,156.3182,1900.0
2024-01-19 13:30:00,157.25,157.45,157.18,157.25,3847.0,156.2586,156.4573,156.189,156.2586,3847.0
2024-01-19 14:00:00,157.34,157.71,157.17,157.71,6442.0,156.348,156.7157,156.1791,156.7157,6442.0
2024-01-19 14:30:00,157.52,157.55,157.24,157.41,6780.0,156.5269,156.5567,156.2486,156.4176,6780.0
2024-01-19 15:00:00,157.57,157.61,157.32,157.33,16884.0,156.5766,156.6163,156.3281,156.3381,16884.0
2024-01-19 15:30:00,157.37,157.82,156.87,157.82,75779.0,156.3778,156.825,155.881,156.825,75779.0
2024-01-22 09:30:00,158.5,159.94,158.5,158.89,6727.0,157.5007,158.9316,157.5007,157.8882,6727.0
2024-01-22 10:00:00,158.78,159.01,158.42,158.86,11534.0,157.7789,158.0075,157.4212,157.8584,11534.0
2024-01-22 10:30:00,158.95,159.0,157.6,157.81,11523.0,157.9479,157.9975,156.6064,156.815,11523.0
2024-01-22 11:00:00,157.94,157.94,157.42,157.71,10320.0,156.9442,156.9442,156.4275,156.7157,10320.0
2024-01-22 11:30:00,157.78,157.78,157.14,157.45,12300.0,156.7852,156.7852,156.1493,156.4573,12300.0
2024-01-22 12:00:00,157.47,157.48,156.89,157.07,8220.0,156.4772,156.4871,155.9008,156.0797,8220.0
2024-01-22 12:30:00,157.06,157.07,156.28,156.38,11201.0,156.0698,156.0797,155.2947,155.3941,11201.0
2024-01-22 13:00:00,156.34,156.56,156.25,156.47,17583.0,155.3543,155.5729,155.2649,155.4835,17583.0
2024-01-22 13:30:00,156.38,156.8,156.25,156.68,18298.0,155.3941,155.8114,155.2649,155.6922,18298.0
2024-01-22 14:00:00,156.69,156.69,155.93,156.27,20169.0,155.7021,155.7021,154.9469,155.2847,20169.0
2024-01-22 14:30:00,156.29,156.35,155.82,156.13,18106.0,155.3046,155.3642,154.8376,155.1456,18106.0
2024-01-22 15:00:00,156.18,156.42,155.91,156.4,13239.0,155.1953,155.4338,154.927,155.4139,13239.0
2024-01-22 15:30:00,156.47,156.77,155.81,156.11,95093.0,155.4835,155.7816,154.8276,155.1258,95093.0
2024-01-23 09:30:00,155.92,156.67,155.44,155.87,15531.0,154.937,155.6822,154.46,154.8873,15531.0
2024-01-23 10:00:00,155.87,155.93,154.28,154.42,22917.0,154.8873,154.9469,153.3073,153.4464,22917.0
2024-01-23 10:30:00,154.55,154.68,153.86,154.61,30039.0,153.5756,153.7048,152.8899,153.6352,30039.0
2024-01-23 11:00:00,154.54,154.92,154.34,154.34,10549.0,153.5657,153.9433,153.3669,153.3669,10549.0
2024-01-23 11:30:00,154.34,154.34,153.32,153.5,11704.0,153.3669,153.3669,152.3533,152.5322,11704.0
2024-01-23 12:00:00,153.58,154.09,153.58,153.73,6597.0,152.6117,153.1185,152.6117,152.7608,6597.0
2024-01-23 12:30:00,153.72,153.86,153.09,153.66,27889.0,152.7508,152.8899,152.1248,152.6912,27889.0
2024-01-23 13:00:00,153.68,153.68,152.7,152.92,24622.0,152.7111,152.7111,151.7373,151.9559,24622.0
2024-01-23 13:30:00,152.92,153.4,152.88,153.22,25048.0,151.9559,152.4328,151.9161,152.254,25048.0
2024-01-23 14:00:00,153.21,153.65,153.04,153.65,20797.0,152.244,152.6813,152.0751,152.6813,20797.0
2024-01-23 14:30:00,153.62,154.28,153.5,154.13,40863.0,152.6515,153.3073,152.5322,153.1582,40863.0
2024-01-23 15:00:00,154.15,154.29,153.61,153.67,16047.0,153.1781,153.3172,152.6415,152.7011,16047.0
2024-01-23 15:30:00,153.65,154.26,153.11,153.8,121781.0,152.6813,153.2874,152.1447,152.8303,121781.0
2024-01-24 09:30:00,154.52,154.52,151.46,151.46,47500.0,153.5458,153.5458,150.5051,150.5051,47500.0
2024-01-24 10:00:00,151.42,151.86,150.25,151.64,41859.0,150.4653,150.9026,149.3027,150.6839,41859.0
2024-01-24 10:30:00,151.64,151.64,150.94,151.06,43719.0,150.6839,150.6839,149.9884,150.1076,43719.0
2024-01-24 11:00:00,151.06,151.42,150.91,151.31,50364.0,150.1076,150.4653,149.9585,150.356,50364.0
2024-01-24 11:30:00,151.35,151.39,151.0,151.15,31596.0,150.3958,150.4355,150.048,150.197,31596.0
2024-01-24 12:00:00,151.18,151.2,150.11,150.48,33193.0,150.2268,150.2467,149.1636,149.5313,33193.0
2024-01-24 12:30:00,150.59,153.25,150.22,152.87,42838.0,149.6406,152.2838,149.2729,151.9062,42838.0
2024-01-24 13:00:00,152.86,153.08,152.46,152.98,11378.0,151.8962,152.1149,151.4988,152.0155,11378.0
2024-01-24 13:30:00,152.98,153.72,152.36,153.49,19865.0,152.0155,152.7508,151.3994,152.5223,19865.0
2024-01-24 14:00:00,153.65,153.93,153.46,153.82,11353.0,152.6813,152.9595,152.4925,152.8502,11353.0
2024-01-24 14:30:00,153.92,153.99,153.39,153.52,10278.0,152.9496,153.0191,152.4229,152.5521,10278.0
2024-01-24 15:00:00,153.53,153.71,153.36,153.64,19117.0,152.562,152.7409,152.3931,152.6713,19117.0
2024-01-24 15:30:00,153.67,153.92,153.33,153.35,76767.0,152.7011,152.9496,152.3633,152.3832,76767.0
2024-01-25 09:30:00,154.48,156.26,154.24,155.91,8911.0,153.506,155.2748,153.2675,154.927,8911.0
2024-01-25 10:00:00,155.96,156.67,155.33,155.71,24185.0,154.9767,155.6822,154.3507,154.7283,24185.0
2024-01-25 10:30:00,155.68,155.76,154.21,154.21,43064.0,154.6985,154.778,153.2377,153.2377,43064.0
2024-01-25 11:00:00,154.39,155.22,153.69,155.01,17471.0,153.4166,154.2414,152.721,154.0327,17471.0
2024-01-25 11:30:00,155.1,155.11,154.83,155.06,10796.0,154.1221,154.1321,153.8538,154.0824,10796.0
2024-01-25 12:00:00,155.06,155.13,154.41,154.54,4430.0,154.0824,154.1519,153.4365,153.5657,4430.0
2024-01-25 12:30:00,154.47,154.52,153.77,153.97,19877.0,153.4961,153.5458,152.8005,152.9992,19877.0
2024-01-25 13:00:00,153.95,155.06,153.95,155.06,14264.0,152.9794,154.0824,152.9794,154.0824,14264.0
2024-01-25 13:30:00,155.21,156.09,155.2,156.02,17253.0,154.2314,155.1059,154.2215,155.0363,17253.0
2024-01-25 14:00:00,155.94,156.54,155.81,156.54,4557.0,154.9568,155.553,154.8276,155.553,4557.0
2024-01-25 14:30:00,156.54,156.75,155.93,155.93,6426.0,155.553,155.7617,154.9469,154.9469,6426.0
2024-01-25 15:00:00,156.09,156.67,155.9,156.6,13595.0,155.1059,155.6822,154.9171,155.6127,13595.0
2024-01-25 15:30:00,156.56,157.26,156.55,156.98,103522.0,155.5729,156.2685,155.563,155.9903,103522.0
2024-01-26 09:30:00,157.73,158.74,157.72,158.31,25716.0,156.7355,157.7392,156.7256,157.3119,25716.0
2024-01-26 10:00:00,158.54,158.85,158.12,158.57,48175.0,157.5404,157.8485,157.1231,157.5702,48175.0
2024-01-26 10:30:00,158.52,159.43,158.44,158.95,18213.0,157.5206,158.4248,157.4411,157.9479,18213.0
2024-01-26 11:00:00,158.89,158.89,157.62,157.89,7139.0,157.8882,157.8882,156.6262,156.8945,7139.0
2024-01-26 11:30:00,157.89,157.97,157.59,157.81,7949.0,156.8945,156.974,156.5964,156.815,7949.0
2024-01-26 12:00:00,157.79,157.79,157.29,157.36,8472.0,156.7952,156.7952,156.2983,156.3679,8472.0
2024-01-26 12:30:00,157.31,157.51,157.18,157.47,9808.0,156.3182,156.5169,156.189,156.4772,9808.0
2024-01-26 13:00:00,157.41,157.48,157.18,157.19,5371.0,156.4176,156.4871,156.189,156.1989,5371.0
2024-01-26 13:30:00,157.18,157.37,156.86,157.36,7234.0,156.189,156.3778,155.871,156.3679,7234.0
2024-01-26 14:00:00,157.25,157.69,157.24,157.66,8474.0,156.2586,156.6958,156.2486,156.666,8474.0
2024-01-26 14:30:00,157.69,157.87,157.47,157.59,13530.0,156.6958,156.8747,156.4772,156.5964,13530.0
2024-01-26 15:00:00,157.6,157.83,157.41,157.66,9757.0,156.6064,156.8349,156.4176,156.666,9757.0
2024-01-26 15:30:00,157.68,157.9,157.41,157.55,70719.0,156.6859,156.9045,156.4176,156.5567,70719.0
2024-01-29 09:30:00,156.81,156.81,155.53,156.34,20226.0,155.8213,155.8213,154.5494,155.3543,20226.0
2024-01-29 10:00:00,156.49,156.97,156.37,156.38,11543.0,155.5034,155.9803,155.3841,155.3941,11543.0
2024-01-29 10:30:00,156.15,156.52,156.15,156.35,10081.0,155.1655,155.5332,155.1655,155.3642,10081.0
2024-01-29 11:00:00,156.25,156.38,156.12,156.28,2260.0,155.2649,155.3941,155.1357,155.2947,2260.0
2024-01-29 11:30:00,156.39,156.39,156.01,156.23,3204.0,155.404,155.404,155.0264,155.245,3204.0
2024-01-29 12:00:00,156.34,157.02,156.19,156.93,5261.0,155.3543,156.03,155.2053,155.9406,5261.0
2024-01-29 12:30:00,157.03,157.36,157.03,157.33,6606.0,156.04,156.3679,156.04,156.3381,6606.0
2024-01-29 13:00:00,157.32,157.71,157.12,157.62,22023.0,156.3281,156.7157,156.1294,156.6262,22023.0
2024-01-29 13:30:00,157.69,157.76,157.29,157.33,8072.0,156.6958,156.7654,156.2983,156.3381,8072.0
2024-01-29 14:00:00,157.24,157.65,157.06,157.55,19795.0,156.2486,156.656,156.0698,156.5567,19795.0
2024-01-29 14:30:00,157.69,157.89,157.58,157.67,6133.0,156.6958,156.8945,156.5865,156.6759,6133.0
2024-01-29 15:00:00,157.68,158.12,157.68,158.02,13883.0,156.6859,157.1231,156.6859,157.0237,13883.0
2024-01-29 15:30:00,158.02,158.08,156.45,156.8,108779.0,157.0237,157.0833,155.4636,155.8114,108779.0
2024-01-30 09:30:00,159.33,160.99,158.9,160.25,46443.0,158.3255,159.975,157.8982,159.2397,46443.0
2024-01-30 10:00:00,160.24,160.74,159.88,160.42,32103.0,159.2297,159.7266,158.872,159.4086,32103.0
2024-01-30 10:30:00,160.37,160.95,159.9,160.84,17969.0,159.3589,159.9352,158.8919,159.8259,17969.0
2024-01-30 11:00:00,160.83,161.2,160.08,160.39,29696.0,159.816,160.1837,159.0707,159.3788,29696.0
2024-01-30 11:30:00,160.5,160.78,160.24,160.24,23358.0,159.4881,159.7663,159.2297,159.2297,23358.0
2024-01-30 12:00:00,160.21,160.75,160.16,160.62,5241.0,159.1999,159.7365,159.1502,159.6073,5241.0
2024-01-30 12:30:00,160.49,160.9,160.38,160.87,13000.0,159.4781,159.8856,159.3688,159.8557,13000.0
2024-01-30 13:00:00,160.73,160.95,160.13,160.14,7243.0,159.7166,159.9352,159.1204,159.1303,7243.0
2024-01-30 13:30:00,160.17,160.35,159.95,160.1,7894.0,159.1602,159.339,158.9415,159.0906,7894.0
2024-01-30 14:00:00,160.1,160.22,159.91,160.21,10738.0,159.0906,159.2098,158.9018,159.1999,10738.0
2024-01-30 14:30:00,160.07,160.34,160.04,160.2,5297.0,159.0608,159.3291,159.031,159.19,5297.0
2024-01-30 15:00:00,160.36,160.36,159.27,159.27,14072.0,159.349,159.349,158.2658,158.2658,14072.0
2024-01-30 15:30:00,159.25,159.42,158.91,158.93,60899.0,158.246,158.4149,157.9081,157.928,60899.0
2024-01-31 09:30:00,159.81,160.29,159.05,160.0,15931.0,158.8024,159.2794,158.0472,158.9912,15931.0
2024-01-31 10:00:00,160.16,160.85,159.73,160.8,7503.0,159.1502,159.8359,158.7229,159.7862,7503.0
2024-01-31 10:30:00,161.01,161.32,160.5,160.6,15159.0,159.9949,160.3029,159.4881,159.5874,15159.0
2024-01-31 11:00:00,160.62,160.74,160.29,160.29,3318.0,159.6073,159.7266,159.2794,159.2794,3318.0
2024-01-31 11:30:00,160.28,160.28,160.03,160.12,4489.0,159.2695,159.2695,159.021,159.1105,4489.0
2024-01-31 12:00:00,160.15,160.46,159.65,160.39,17815.0,159.1403,159.4483,158.6434,159.3788,17815.0
2024-01-31 12:30:00,160.39,160.73,160.19,160.69,8622.0,159.3788,159.7166,159.18,159.6769,8622.0
2024-01-31 13:00:00,160.69,160.69,159.65,159.8,10335.0,159.6769,159.6769,158.6434,158.7925,10335.0
2024-01-31 13:30:00,159.78,159.9,159.61,159.9,5746.0,158.7726,158.8919,158.6037,158.8919,5746.0
2024-01-31 14:00:00,159.89,159.93,159.17,159.7,13271.0,158.8819,158.9217,158.1665,158.6931,13271.0
2024-01-31 14:30:00,159.7,160.71,159.69,160.03,8587.0,158.6931,159.6968,158.6832,159.021,8587.0
2024-01-31 15:00:00,159.78,159.78,158.96,159.33,8063.0,158.7726,158.7726,157.9578,158.3255,8063.0
2024-01-31 15:30:00,159.27,159.27,158.52,158.81,40497.0,158.2658,158.2658,157.5206,157.8087,40497.0
2024-02-01 09:30:00,158.44,159.96,157.69,159.62,14156.0,157.4411,158.9515,156.6958,158.6136,14156.0
2024-02-01 10:00:00,159.46,160.94,159.45,160.81,28265.0,158.4546,159.9253,158.4447,159.7961,28265.0
2024-02-01 10:30:00,160.96,161.5,160.84,161.14,24072.0,159.9452,160.4818,159.8259,160.124,24072.0
2024-02-01 11:00:00,161.14,162.1,161.1,161.72,30186.0,160.124,161.078,160.0843,160.7004,30186.0
2024-02-01 11:30:00,161.81,163.0,161.81,162.98,22860.0,160.7898,161.9723,160.7898,161.9524,22860.0
2024-02-01 12:00:00,163.24,163.57,162.98,163.56,17208.0,162.2108,162.5387,161.9524,162.5288,17208.0
2024-02-01 12:30:00,163.74,164.64,163.64,164.55,18683.0,162.7077,163.602,162.6083,163.5125,18683.0
2024-02-01 13:00:00,164.62,164.81,163.23,163.36,51577.0,163.5821,163.7709,162.2009,162.33,51577.0
2024-02-01 13:30:00,163.16,164.3,163.16,163.75,32107.0,162.1313,163.2641,162.1313,162.7176,32107.0
2024-02-01 14:00:00,163.72,163.95,163.28,163.42,3993.0,162.6878,162.9163,162.2506,162.3897,3993.0
2024-02-01 14:30:00,163.43,164.61,163.26,163.74,51774.0,162.3996,163.5722,162.2307,162.7077,51774.0
2024-02-01 15:00:00,163.89,164.1,163.6,164.07,10316.0,162.8567,163.0654,162.5685,163.0356,10316.0
2024-02-01 15:30:00,164.1,164.2,163.14,163.14,95275.0,163.0654,163.1648,162.1114,162.1114,95275.0
2024-02-02 09:30:00,162.09,163.45,162.09,162.31,35139.0,161.0681,162.4195,161.0681,161.2867,35139.0
2024-02-02 10:00:00,162.25,163.27,162.0,163.02,33073.0,161.227,162.2406,160.9786,161.9922,33073.0
2024-02-02 10:30:00,162.91,163.3,162.44,163.02,20960.0,161.8829,162.2704,161.4158,161.9922,20960.0
2024-02-02 11:00:00,163.25,163.55,162.38,162.85,11938.0,162.2207,162.5188,161.3562,161.8233,11938.0
2024-02-02 11:30:00,162.9,163.21,162.73,162.77,6235.0,161.8729,162.181,161.704,161.7438,6235.0
2024-02-02 12:00:00,162.78,162.95,162.4,162.77,6240.0,161.7537,161.9226,161.3761,161.7438,6240.0
2024-02-02 12:30:00,162.91,162.97,162.11,162.75,7686.0,161.8829,161.9425,161.0879,161.7239,7686.0
2024-02-02 13:00:00,162.84,163.12,162.57,162.8,7489.0,161.8133,162.0916,161.545,161.7736,7489.0
2024-02-02 13:30:00,162.71,162.91,162.51,162.51,2945.0,161.6841,161.8829,161.4854,161.4854,2945.0
2024-02-02 14:00:00,162.31,162.75,162.31,162.48,5143.0,161.2867,161.7239,161.2867,161.4556,5143.0
2024-02-02 14:30:00,162.56,162.78,162.44,162.62,5574.0,161.5351,161.7537,161.4158,161.5947,5574.0
2024-02-02 15:00:00,162.68,164.32,162.68,164.03,25042.0,161.6543,163.284,161.6543,162.9958,25042.0
2024-02-02 15:30:00,164.03,164.04,162.6,162.73,40003.0,162.9958,163.0058,161.5748,161.704,40003.0
2024-02-05 09:30:00,162.22,162.76,161.73,162.45,9845.0,161.1972,161.7338,160.7103,161.4258,9845.0
2024-02-05 10:00:00,162.42,162.55,161.7,162.02,12810.0,161.396,161.5252,160.6805,160.9985,12810.0
2024-02-05 10:30:00,161.86,162.76,161.85,162.57,14651.0,160.8395,161.7338,160.8296,161.545,14651.0
2024-02-05 11:00:00,162.35,163.02,162.27,162.9,8928.0,161.3264,161.9922,161.2469,161.8729,8928.0
2024-02-05 11:30:00,162.86,163.1,162.45,162.6,7353.0,161.8332,162.0717,161.4258,161.5748,7353.0
2024-02-05 12:00:00,162.58,162.75,162.55,162.68,5119.0,161.555,161.7239,161.5252,161.6543,5119.0
2024-02-05 12:30:00,162.89,163.02,162.6,162.72,8721.0,161.863,161.9922,161.5748,161.6941,8721.0
2024-02-05 13:00:00,162.74,162.78,162.43,162.43,5882.0,161.714,161.7537,161.4059,161.4059,5882.0
2024-02-05 13:30:00,162.3,163.06,162.3,163.02,10838.0,161.2767,162.0319,161.2767,161.9922,10838.0
2024-02-05 14:00:00,163.08,163.17,162.7,163.08,9272.0,162.0518,162.1412,161.6742,162.0518,9272.0
2024-02-05 14:30:00,163.06,163.5,163.06,163.33,7875.0,162.0319,162.4692,162.0319,162.3002,7875.0
2024-02-05 15:00:00,163.42,163.94,163.16,163.81,9958.0,162.3897,162.9064,162.1313,162.7772,9958.0
2024-02-05 15:30:00,163.87,164.12,162.57,162.71,57630.0,162.8368,163.0853,161.545,161.6841,57630.0
2024-02-06 09:30:00,162.18,163.5,162.01,163.06,6910.0,161.1575,162.4692,160.9886,162.0319,6910.0
2024-02-06 10:00:00,163.16,163.46,162.85,163.24,12510.0,162.1313,162.4294,161.8233,162.2108,12510.0
2024-02-06 10:30:00,163.17,163.38,162.46,162.47,14485.0,162.1412,162.3499,161.4357,161.4457,14485.0
2024-02-06 11:00:00,162.57,162.57,161.23,161.65,7680.0,161.545,161.545,160.2135,160.6308,7680.0
2024-02-06 11:30:00,161.59,162.19,161.36,162.19,8822.0,160.5712,161.1674,160.3427,161.1674,8822.0
2024-02-06 12:00:00,162.2,162.67,162.09,162.47,5372.0,161.1774,161.6444,161.0681,161.4457,5372.0
2024-02-06 12:30:00,162.37,162.56,162.29,162.44,6838.0,161.3463,161.5351,161.2668,161.4158,6838.0
2024-02-06 13:00:00,162.42,162.42,161.92,162.1,3617.0,161.396,161.396,160.8991,161.078,3617.0
2024-02-06 13:30:00,162.13,162.98,161.97,162.86,11843.0,161.1078,161.9524,160.9488,161.8332,11843.0
2024-02-06 14:00:00,162.85,162.85,161.95,161.96,4699.0,161.8233,161.8233,160.9289,160.9389,4699.0
2024-02-06 14:30:00,161.96,162.2,161.79,162.13,6112.0,160.9389,161.1774,160.7699,161.1078,6112.0
2024-02-06 15:00:00,162.22,162.4,162.11,162.25,7101.0,161.1972,161.3761,161.0879,161.227,7101.0
2024-02-06 15:30:00,162.25,162.36,162.1,162.14,36129.0,161.227,161.3364,161.078,161.1177,36129.0
2024-02-07 09:30:00,162.48,162.76,162.15,162.76,1692.0,161.4556,161.7338,161.1277,161.7338,1692.0
2024-02-07 10:00:00,162.89,163.26,162.6,163.15,7297.0,161.863,162.2307,161.5748,162.1214,7297.0
2024-02-07 10:30:00,163.22,164.34,163.16,163.96,7974.0,162.1909,163.3039,162.1313,162.9263,7974.0
2024-02-07 11:00:00,163.99,164.01,163.4,163.42,3888.0,162.9561,162.9759,162.3698,162.3897,3888.0
2024-02-07 11:30:00,163.5,163.89,163.39,163.4,4998.0,162.4692,162.8567,162.3599,162.3698,4998.0
2024-02-07 12:00:00,163.39,163.39,163.02,163.31,2922.0,162.3599,162.3599,161.9922,162.2804,2922.0
2024-02-07 12:30:00,163.28,163.59,163.18,163.34,3085.0,162.2506,162.5586,162.1512,162.3102,3085.0
2024-02-07 13:00:00,163.17,163.39,162.61,162.62,2681.0,162.1412,162.3599,161.5848,161.5947,2681.0
2024-02-07 13:30:00,162.71,162.71,162.26,162.31,5450.0,161.6841,161.6841,161.237,161.2867,5450.0
2024-02-07 14:00:00,162.4,162.92,161.91,161.97,25733.0,161.3761,161.8928,160.8892,160.9488,25733.0
2024-02-07 14:30:00,162.07,162.4,162.04,162.37,29585.0,161.0482,161.3761,161.0184,161.3463,29585.0
2024-02-07 15:00:00,162.42,162.63,161.92,162.0,7810.0,161.396,161.6046,160.8991,160.9786,7810.0
2024-02-07 15:30:00,161.99,162.46,161.95,162.46,32985.0,160.9687,161.4357,160.9289,161.4357,32985.0
2024-02-08 09:30:00,162.45,162.81,161.82,162.81,3117.0,161.4258,161.7835,160.7998,161.7835,3117.0
2024-02-08 10:00:00,162.76,163.04,161.91,162.0,13402.0,161.7338,162.0121,160.8892,160.9786,13402.0
2024-02-08 10:30:00,162.15,162.54,161.27,161.45,12532.0,161.1277,161.5152,160.2532,160.4321,12532.0
2024-02-08 11:00:00,161.58,161.67,160.75,160.75,18975.0,160.5613,160.6507,159.7365,159.7365,18975.0
2024-02-08 11:30:00,160.77,161.38,160.47,161.05,16267.0,159.7564,160.3625,159.4583,160.0346,16267.0
2024-02-08 12:00:00,161.01,161.01,160.74,160.81,4123.0,159.9949,159.9949,159.7266,159.7961,4123.0
2024-02-08 12:30:00,160.81,161.21,160.67,161.0,21981.0,159.7961,160.1936,159.657,159.9849,21981.0
2024-02-08 13:00:00,161.14,161.34,161.09,161.15,8590.0,160.124,160.3228,160.0744,160.134,8590.0
2024-02-08 13:30:00,161.21,161.63,161.14,161.63,11780.0,160.1936,160.611,160.124,160.611,11780.0
2024-02-08 14:00:00,161.69,161.8,161.47,161.75,16246.0,160.6706,160.7799,160.452,160.7302,16246.0
2024-02-08 14:30:00,161.84,162.08,161.55,162.08,16920.0,160.8196,161.0581,160.5315,161.0581,16920.0
2024-02-08 15:00:00,161.99,162.22,161.98,162.09,10792.0,160.9687,161.1972,160.9587,161.0681,10792.0
2024-02-08 15:30:00,162.11,162.25,161.67,161.95,56521.0,161.0879,161.227,160.6507,160.9289,56521.0
2024-02-09 09:30:00,161.99,162.45,161.38,162.14,8889.0,160.9687,161.4258,160.3625,161.1177,8889.0
2024-02-09 10:00:00,162.09,162.32,161.36,162.05,9256.0,161.0681,161.2966,160.3427,161.0283,9256.0
2024-02-09 10:30:00,162.1,162.4,161.9,162.37,6125.0,161.078,161.3761,160.8793,161.3463,6125.0
2024-02-09 11:00:00,162.33,162.8,162.33,162.75,7442.0,161.3065,161.7736,161.3065,161.7239,7442.0
2024-02-09 11:30:00,162.75,162.75,161.86,161.91,8277.0,161.7239,161.7239,160.8395,160.8892,8277.0
2024-02-09 12:00:00,161.83,161.93,161.61,161.89,8761.0,160.8097,160.9091,160.5911,160.8693,8761.0
2024-02-09 12:30:00,162.02,162.36,162.01,162.13,8833.0,160.9985,161.3364,160.9886,161.1078,8833.0
2024-02-09 13:00:00,162.15,162.15,161.63,161.81,7140.0,161.1277,161.1277,160.611,160.7898,7140.0
2024-02-09 13:30:00,161.78,161.79,161.46,161.51,7929.0,160.76,160.7699,160.442,160.4917,7929.0
2024-02-09 14:00:00,161.5,161.68,161.27,161.27,12458.0,160.4818,160.6606,160.2532,160.2532,12458.0
2024-02-09 14:30:00,161.33,161.61,161.27,161.47,10887.0,160.3128,160.5911,160.2532,160.452,10887.0
2024-02-09 15:00:00,161.45,161.9,161.37,161.78,10670.0,160.4321,160.8793,160.3526,160.76,10670.0
2024-02-09 15:30:00,161.89,162.39,161.68,162.38,27622.0,160.8693,161.3662,160.6606,161.3562,27622.0
2024-02-12 09:30:00,161.88,161.98,161.0,161.34,11783.0,160.8594,160.9587,159.9849,160.3228,11783.0
2024-02-12 10:00:00,161.44,161.76,160.75,161.7,13232.0,160.4222,160.7401,159.7365,160.6805,13232.0
2024-02-12 10:30:00,161.6,161.94,161.43,161.75,10582.0,160.5811,160.919,160.4122,160.7302,10582.0
2024-02-12 11:00:00,161.8,162.87,161.71,162.87,18359.0,160.7799,161.8431,160.6905,161.8431,18359.0
2024-02-12 11:30:00,162.97,163.5,162.97,163.34,6421.0,161.9425,162.4692,161.9425,162.3102,6421.0
2024-02-12 12:00:00,163.37,164.0,163.36,163.79,4498.0,162.34,162.966,162.33,162.7573,4498.0
2024-02-12 12:30:00,163.8,164.12,163.69,164.12,3633.0,162.7673,163.0853,162.658,163.0853,3633.0
2024-02-12 13:00:00,164.2,164.38,163.98,164.1,7431.0,163.1648,163.3436,162.9461,163.0654,7431.0
2024-02-12 13:30:00,164.03,164.31,164.03,164.15,33117.0,162.9958,163.2741,162.9958,163.1151,33117.0
2024-02-12 14:00:00,164.15,164.5,163.95,164.5,17888.0,163.1151,163.4629,162.9163,163.4629,17888.0
2024-02-12 14:30:00,164.37,164.83,164.32,164.79,7490.0,163.3337,163.7908,163.284,163.751,7490.0
2024-02-12 15:00:00,164.79,164.96,164.25,164.44,8068.0,163.751,163.92,163.2144,163.4032,8068.0
2024-02-12 15:30:00,164.4,164.74,164.36,164.65,22140.0,163.3635,163.7013,163.3237,163.6119,22140.0
2024-02-13 09:30:00,162.24,162.4,161.19,161.19,14799.0,161.2171,161.3761,160.1737,160.1737,14799.0
2024-02-13 10:00:00,161.22,162.11,161.17,161.89,9918.0,160.2035,161.0879,160.1539,160.8693,9918.0
2024-02-13 10:30:00,161.89,162.02,161.5,161.89,10872.0,160.8693,160.9985,160.4818,160.8693,10872.0
2024-02-13 11:00:00,162.02,163.44,161.99,162.94,8480.0,160.9985,162.4095,160.9687,161.9127,8480.0
2024-02-13 11:30:00,162.92,163.07,162.48,162.52,8306.0,161.8928,162.0419,161.4556,161.4953,8306.0
2024-02-13 12:00:00,162.34,162.67,162.25,162.5,13749.0,161.3165,161.6444,161.227,161.4755,13749.0
2024-02-13 12:30:00,162.45,162.59,162.17,162.36,4897.0,161.4258,161.5649,161.1475,161.3364,4897.0
2024-02-13 13:00:00,162.24,162.29,161.81,162.04,5029.0,161.2171,161.2668,160.7898,161.0184,5029.0
2024-02-13 13:30:00,162.0,162.21,161.89,162.03,7934.0,160.9786,161.1873,160.8693,161.0084,7934.0
2024-02-13 14:00:00,162.06,162.06,161.82,161.87,7687.0,161.0382,161.0382,160.7998,160.8494,7687.0
2024-02-13 14:30:00,161.64,161.8,160.7,160.73,16329.0,160.6209,160.7799,159.6868,159.7166,16329.0
2024-02-13 15:00:00,160.74,160.88,160.27,160.47,9290.0,159.7266,159.8657,159.2595,159.4583,9290.0
2024-02-13 15:30:00,160.48,160.89,160.19,160.58,66110.0,159.4682,159.8756,159.18,159.5676,66110.0
2024-02-14 09:30:00,161.8,161.8,160.93,160.94,4805.0,160.7799,160.7799,159.9154,159.9253,4805.0
2024-02-14 10:00:00,160.95,160.95,160.23,160.67,4436.0,159.9352,159.9352,159.2198,159.657,4436.0
2024-02-14 10:30:00,160.63,160.93,160.59,160.72,4802.0,159.6173,159.9154,159.5775,159.7067,4802.0
2024-02-14 11:00:00,160.61,161.4,160.38,161.4,3457.0,159.5974,160.3824,159.3688,160.3824,3457.0
2024-02-14 11:30:00,161.16,161.35,160.74,160.84,4983.0,160.1439,160.3327,159.7266,159.8259,4983.0
2024-02-14 12:00:00,160.63,161.55,160.53,161.55,2530.0,159.6173,160.5315,159.5179,160.5315,2530.0
2024-02-14 12:30:00,161.58,161.98,161.34,161.96,5599.0,160.5613,160.9587,160.3228,160.9389,5599.0
2024-02-14 13:00:00,161.97,161.97,161.58,161.87,13694.0,160.9488,160.9488,160.5613,160.8494,13694.0
2024-02-14 13:30:00,161.98,162.43,161.91,162.32,4502.0,160.9587,161.4059,160.8892,161.2966,4502.0
2024-02-14 14:00:00,162.33,162.88,162.13,162.81,5735.0,161.3065,161.8531,161.1078,161.7835,5735.0
2024-02-14 14:30:00,162.75,163.23,162.64,163.17,20699.0,161.7239,162.2009,161.6146,162.1412,20699.0
2024-02-14 15:00:00,163.35,163.35,162.84,162.84,7204.0,162.3201,162.3201,161.8133,161.8133,7204.0
2024-02-14 15:30:00,162.81,162.82,161.66,161.7,73024.0,161.7835,161.7935,160.6408,160.6805,73024.0
2024-02-15 09:30:00,163.28,163.64,162.64,162.64,5936.0,162.2506,162.6083,161.6146,161.6146,5936.0
2024-02-15 10:00:00,162.84,163.34,162.54,162.79,4459.0,161.8133,162.3102,161.5152,161.7636,4459.0
2024-02-15 10:30:00,162.68,163.1,162.68,163.05,5583.0,161.6543,162.0717,161.6543,162.022,5583.0
2024-02-15 11:00:00,162.88,163.0,162.44,162.53,4529.0,161.8531,161.9723,161.4158,161.5053,4529.0
2024-02-15 11:30:00,162.38,162.42,162.01,162.02,4013.0,161.3562,161.396,160.9886,160.9985,4013.0
2024-02-15 12:00:00,162.21,162.34,162.04,162.21,3337.0,161.1873,161.3165,161.0184,161.1873,3337.0
2024-02-15 12:30:00,162.27,162.32,161.83,162.03,10151.0,161.2469,161.2966,160.8097,161.0084,10151.0
2024-02-15 13:00:00,161.96,162.37,161.96,162.33,3046.0,160.9389,161.3463,160.9389,161.3065,3046.0
2024-02-15 13:30:00,162.43,162.75,162.3,162.75,2798.0,161.4059,161.7239,161.2767,161.7239,2798.0
2024-02-15 14:00:00,162.75,162.86,162.57,162.62,7227.0,161.7239,161.8332,161.545,161.5947,7227.0
2024-02-15 14:30:00,162.73,162.81,162.31,162.49,8875.0,161.704,161.7835,161.2867,161.4655,8875.0
2024-02-15 15:00:00,162.49,162.53,162.04,162.09,14163.0,161.4655,161.5053,161.0184,161.0681,14163.0
2024-02-15 15:30:00,162.1,163.18,162.09,162.75,92123.0,161.078,162.1512,161.0681,161.7239,92123.0
2024-02-16 09:30:00,162.51,162.77,160.85,162.0,15438.0,161.4854,161.7438,159.8359,160.9786,15438.0
2024-02-16 10:00:00,161.7,163.06,161.7,162.8,6144.0,160.6805,162.0319,160.6805,161.7736,6144.0
2024-02-16 10:30:00,162.75,162.95,162.67,162.78,2381.0,161.7239,161.9226,161.6444,161.7537,2381.0
2024-02-16 11:00:00,162.83,163.12,162.68,163.04,4232.0,161.8034,162.0916,161.6543,162.0121,4232.0
2024-02-16 11:30:00,163.08,163.75,162.92,163.48,5738.0,162.0518,162.7176,161.8928,162.4493,5738.0
2024-02-16 12:00:00,163.37,163.38,163.22,163.38,1200.0,162.34,162.3499,162.1909,162.3499,1200.0
2024-02-16 12:30:00,163.43,163.43,163.02,163.13,3362.0,162.3996,162.3996,161.9922,162.1015,3362.0
2024-02-16 13:00:00,163.12,163.12,162.77,162.78,6509.0,162.0916,162.0916,161.7438,161.7537,6509.0
2024-02-16 13:30:00,162.71,163.12,162.66,162.8,6807.0,161.6841,162.0916,161.6345,161.7736,6807.0
2024-02-16 14:00:00,162.96,163.34,162.9,163.14,2511.0,161.9326,162.3102,161.8729,162.1114,2511.0
2024-02-16 14:30:00,163.05,163.06,162.14,162.38,8050.0,162.022,162.0319,161.1177,161.3562,8050.0
2024-02-16 15:00:00,162.37,162.44,162.24,162.43,7802.0,161.3463,161.4158,161.2171,161.4059,7802.0
2024-02-16 15:30:00,162.45,162.53,161.67,162.17,49015.0,161.4258,161.5053,160.6507,161.1475,49015.0
2024-02-20 09:30:00,161.09,162.64,160.69,162.64,11020.0,160.0744,161.6146,159.6769,161.6146,11020.0
2024-02-20 10:00:00,162.22,162.38,161.64,161.93,9770.0,161.1972,161.3562,160.6209,160.9091,9770.0
2024-02-20 10:30:00,161.75,162.3,161.68,161.69,18836.0,160.7302,161.2767,160.6606,160.6706,18836.0
2024-02-20 11:00:00,161.74,162.09,161.56,162.0,6748.0,160.7203,161.0681,160.5414,160.9786,6748.0
2024-02-20 11:30:00,162.09,162.21,161.76,161.98,10448.0,161.0681,161.1873,160.7401,160.9587,10448.0
2024-02-20 12:00:00,162.06,162.39,161.78,162.25,5210.0,161.0382,161.3662,160.76,161.227,5210.0
2024-02-20 12:30:00,162.27,162.51,162.14,162.5,6100.0,161.2469,161.4854,161.1177,161.4755,6100.0
2024-02-20 13:00:00,162.5,162.51,162.26,162.34,3507.0,161.4755,161.4854,161.237,161.3165,3507.0
2024-02-20 13:30:00,162.36,162.63,162.24,162.43,3917.0,161.3364,161.6046,161.2171,161.4059,3917.0
2024-02-20 14:00:00,162.43,162.56,162.17,162.36,10939.0,161.4059,161.5351,161.1475,161.3364,10939.0
2024-02-20 14:30:00,162.35,162.78,162.34,162.72,12073.0,161.3264,161.7537,161.3165,161.6941,12073.0
2024-02-20 15:00:00,162.71,162.71,162.17,162.34,16626.0,161.6841,161.6841,161.1475,161.3165,16626.0
2024-02-20 15:30:00,162.38,162.49,162.02,162.49,40191.0,161.3562,161.4655,160.9985,161.4655,40191.0
2024-02-21 09:30:00,162.03,162.32,160.85,161.1,13670.0,161.0084,161.2966,159.8359,160.0843,13670.0
2024-02-21 10:00:00,161.34,161.56,160.93,161.45,10454.0,160.3228,160.5414,159.9154,160.4321,10454.0
2024-02-21 10:30:00,161.43,161.55,161.1,161.42,12176.0,160.4122,160.5315,160.0843,160.4023,12176.0
2024-02-21 11:00:00,161.46,161.86,161.44,161.44,6354.0,160.442,160.8395,160.4222,160.4222,6354.0
2024-02-21 11:30:00,161.41,161.77,161.28,161.43,13089.0,160.3923,160.7501,160.2632,160.4122,13089.0
2024-02-21 12:00:00,161.38,161.67,161.3,161.35,7737.0,160.3625,160.6507,160.283,160.3327,7737.0
2024-02-21 12:30:00,161.29,161.75,161.29,161.75,10970.0,160.2731,160.7302,160.2731,160.7302,10970.0
2024-02-21 13:00:00,161.83,162.14,161.5,162.13,6335.0,160.8097,161.1177,160.4818,161.1078,6335.0
2024-02-21 13:30:00,162.1,162.27,161.91,161.91,5608.0,161.078,161.2469,160.8892,160.8892,5608.0
2024-02-21 14:00:00,161.91,162.06,161.67,162.02,6916.0,160.8892,161.0382,160.6507,160.9985,6916.0
2024-02-21 14:30:00,161.87,162.48,161.8,162.42,7024.0,160.8494,161.4556,160.7799,161.396,7024.0
2024-02-21 15:00:00,162.39,162.39,161.85,162.3,8481.0,161.3662,161.3662,160.8296,161.2767,8481.0
2024-02-21 15:30:00,162.28,163.4,162.28,163.3,30725.0,161.2569,162.3698,161.2569,162.2704,30725.0
2024-02-22 09:30:00,163.51,163.6,162.78,163.44,6191.0,162.4791,162.5685,161.7537,162.4095,6191.0
2024-02-22 10:00:00,163.05,163.41,162.82,163.36,6672.0,162.022,162.3797,161.7935,162.33,6672.0
2024-02-22 10:30:00,163.3,163.54,162.93,163.16,12308.0,162.2704,162.5089,161.9028,162.1313,12308.0
2024-02-22 11:00:00,163.19,164.22,163.13,164.22,19368.0,162.1611,163.1846,162.1015,163.1846,19368.0
2024-02-22 11:30:00,164.06,164.29,163.89,164.0,18787.0,163.0256,163.2542,162.8567,162.966,18787.0
2024-02-22 12:00:00,163.84,164.07,163.78,164.0,13315.0,162.807,163.0356,162.7474,162.966,13315.0
2024-02-22 12:30:00,164.0,164.85,163.97,164.52,54868.0,162.966,163.8107,162.9362,163.4827,54868.0
2024-02-22 13:00:00,164.44,165.61,164.44,165.5,55000.0,163.4032,164.5659,163.4032,164.4566,55000.0
2024-02-22 13:30:00,165.4,165.86,165.06,165.09,47487.0,164.3572,164.8143,164.0193,164.0491,47487.0
2024-02-22 14:00:00,164.98,165.22,164.92,164.97,23961.0,163.9398,164.1783,163.8802,163.9299,23961.0
2024-02-22 14:30:00,164.95,164.99,164.01,164.59,37681.0,163.91,163.9498,162.9759,163.5523,37681.0
2024-02-22 15:00:00,164.59,164.71,164.21,164.59,19331.0,163.5523,163.6715,163.1747,163.5523,19331.0
2024-02-22 15:30:00,164.61,164.87,164.27,164.49,61389.0,163.5722,163.8305,163.2343,163.4529,61389.0
2024-02-23 09:30:00,164.7,165.68,164.46,165.6,9292.0,163.6616,164.6354,163.4231,164.5559,9292.0
2024-02-23 10:00:00,165.45,165.51,164.85,165.31,17814.0,164.4069,164.4665,163.8107,164.2678,17814.0
2024-02-23 10:30:00,165.31,166.15,165.31,165.52,26305.0,164.2678,165.1025,164.2678,164.4764,26305.0
2024-02-23 11:00:00,165.52,165.62,165.12,165.16,18172.0,164.4764,164.5758,164.079,164.1187,18172.0
2024-02-23 11:30:00,165.18,165.56,164.98,165.48,16310.0,164.1386,164.5162,163.9398,164.4367,16310.0
2024-02-23 12:00:00,165.45,165.84,165.34,165.65,10213.0,164.4069,164.7944,164.2976,164.6056,10213.0
2024-02-23 12:30:00,165.58,166.35,165.56,165.93,39545.0,164.5361,165.3012,164.5162,164.8838,39545.0
2024-02-23 13:00:00,165.84,165.84,165.31,165.47,18128.0,164.7944,164.7944,164.2678,164.4267,18128.0
2024-02-23 13:30:00,165.5,165.8,165.1,165.1,12414.0,164.4566,164.7547,164.0591,164.0591,12414.0
2024-02-23 14:00:00,165.18,165.24,164.44,164.45,28148.0,164.1386,164.1982,163.4032,163.4132,28148.0
2024-02-23 14:30:00,164.44,164.6,164.3,164.42,14995.0,163.4032,163.5622,163.2641,163.3834,14995.0
2024-02-23 15:00:00,164.41,164.72,164.41,164.61,18252.0,163.3734,163.6815,163.3734,163.5722,18252.0
2024-02-23 15:30:00,164.65,164.79,164.21,164.21,69769.0,163.6119,163.751,163.1747,163.1747,69769.0
2024-02-26 09:30:00,164.31,164.31,162.95,163.12,25188.0,163.2741,163.2741,161.9226,162.0916,25188.0
2024-02-26 10:00:00,163.17,163.4,162.17,162.75,22569.0,162.1412,162.3698,161.1475,161.7239,22569.0
2024-02-26 10:30:00,162.77,163.73,162.72,163.62,19883.0,161.7438,162.6977,161.6941,162.5884,19883.0
2024-02-26 11:00:00,163.61,164.75,163.6,164.7,10974.0,162.5785,163.7113,162.5685,163.6616,10974.0
2024-02-26 11:30:00,164.72,165.58,164.51,165.58,11458.0,163.6815,164.5361,163.4728,164.5361,11458.0
2024-02-26 12:00:00,165.58,165.79,165.26,165.79,17288.0,164.5361,164.7447,164.2181,164.7447,17288.0
2024-02-26 12:30:00,165.78,165.79,165.14,165.37,15865.0,164.7348,164.7447,164.0988,164.3274,15865.0
2024-02-26 13:00:00,165.39,165.39,164.69,164.75,7535.0,164.3472,164.3472,163.6517,163.7113,7535.0
2024-02-26 13:30:00,164.65,164.66,164.38,164.46,11554.0,163.6119,163.6219,163.3436,163.4231,11554.0
2024-02-26 14:00:00,164.47,164.53,164.01,164.28,11767.0,163.433,163.4927,162.9759,163.2442,11767.0
2024-02-26 14:30:00,164.35,164.79,164.23,164.52,9343.0,163.3138,163.751,163.1946,163.4827,9343.0
2024-02-26 15:00:00,164.61,164.77,164.47,164.77,12266.0,163.5722,163.7312,163.433,163.7312,12266.0
2024-02-26 15:30:00,164.8,165.03,164.2,164.36,67887.0,163.761,163.9895,163.1648,163.3237,67887.0
2024-02-27 09:30:00,164.12,164.33,163.02,163.87,18549.0,163.0853,163.2939,161.9922,162.8368,18549.0
2024-02-27 10:00:00,163.9,164.8,163.66,164.17,56055.0,162.8666,163.761,162.6282,163.1349,56055.0
2024-02-27 10:30:00,164.17,164.28,163.46,163.53,76739.0,163.1349,163.2442,162.4294,162.499,76739.0
2024-02-27 11:00:00,163.58,164.56,163.58,164.34,37558.0,162.5487,163.5225,162.5487,163.3039,37558.0
2024-02-27 11:30:00,164.3,164.53,164.15,164.31,13947.0,163.2641,163.4927,163.1151,163.2741,13947.0
2024-02-27 12:00:00,164.31,164.94,164.31,164.71,64474.0,163.2741,163.9001,163.2741,163.6715,64474.0
2024-02-27 12:30:00,164.71,165.09,164.1,164.12,15778.0,163.6715,164.0491,163.0654,163.0853,15778.0
2024-02-27 13:00:00,164.08,164.41,163.95,164.35,11823.0,163.0455,163.3734,162.9163,163.3138,11823.0
2024-02-27 13:30:00,164.3,164.62,164.14,164.21,14066.0,163.2641,163.5821,163.1051,163.1747,14066.0
2024-02-27 14:00:00,164.13,164.39,163.97,164.16,16929.0,163.0952,163.3536,162.9362,163.125,16929.0
2024-02-27 14:30:00,164.15,164.27,163.64,163.93,13113.0,163.1151,163.2343,162.6083,162.8965,13113.0
2024-02-27 15:00:00,163.91,164.5,163.91,164.4,17424.0,162.8766,163.4629,162.8766,163.3635,17424.0
2024-02-27 15:30:00,164.35,165.72,164.22,165.61,122622.0,163.3138,164.6752,163.1846,164.5659,122622.0
2024-02-28 09:30:00,170.58,175.0,166.91,174.89,243681.0,169.5045,173.8967,165.8577,173.7874,243681.0
2024-02-28 10:00:00,175.0,176.43,170.31,170.55,109670.0,173.8967,175.3176,169.2362,169.4747,109670.0
2024-02-28 10:30:00,170.51,170.99,169.48,169.59,51950.0,169.435,169.9119,168.4115,168.5208,51950.0
2024-02-28 11:00:00,169.41,169.54,165.28,165.9,62176.0,168.3419,168.4711,164.2379,164.854,62176.0
2024-02-28 11:30:00,165.66,165.87,162.2,162.9,81852.0,164.6155,164.8242,161.1774,161.8729,81852.0
2024-02-28 12:00:00,162.65,163.19,161.38,162.12,62032.0,161.6245,162.1611,160.3625,161.0979,62032.0
2024-02-28 12:30:00,162.02,165.17,162.02,164.5,46638.0,160.9985,164.1286,160.9985,163.4629,46638.0
2024-02-28 13:00:00,164.39,164.63,162.92,162.94,31431.0,163.3536,163.592,161.8928,161.9127,31431.0
2024-02-28 13:30:00,162.76,163.51,162.13,163.17,18180.0,161.7338,162.4791,161.1078,162.1412,18180.0
2024-02-28 14:00:00,163.14,163.14,161.41,161.9,21895.0,162.1114,162.1114,160.3923,160.8793,21895.0
2024-02-28 14:30:00,161.9,162.27,161.58,161.9,23172.0,160.8793,161.2469,160.5613,160.8793,23172.0
2024-02-28 15:00:00,161.99,162.81,161.91,162.03,27957.0,160.9687,161.7835,160.8892,161.0084,27957.0
2024-02-28 15:30:00,161.99,162.14,161.16,161.63,240917.0,160.9687,161.1177,160.1439,160.611,240917.0
2024-02-29 09:30:00,163.13,164.78,161.71,164.78,78437.0,162.2956,163.9371,160.8828,163.9371,78437.0
2024-02-29 10:00:00,164.84,165.21,163.91,164.8,47519.0,163.9968,164.3649,163.0716,163.957,47519.0
2024-02-29 10:30:00,164.78,164.85,163.75,164.36,32169.0,163.9371,164.0068,162.9124,163.5193,32169.0
2024-02-29 11:00:00,164.35,164.85,163.92,163.92,18757.0,163.5093,164.0068,163.0815,163.0815,18757.0
2024-02-29 11:30:00,163.92,164.24,163.56,164.14,15213.0,163.0815,163.3999,162.7234,163.3004,15213.0
2024-02-29 12:00:00,164.14,164.59,164.12,164.34,12315.0,163.3004,163.7481,163.2805,163.4994,12315.0
2024-02-29 12:30:00,164.31,164.44,163.66,164.23,23905.0,163.4695,163.5989,162.8229,163.3899,23905.0
2024-02-29 13:00:00,164.37,164.73,164.36,164.37,8558.0,163.5292,163.8874,163.5193,163.5292,8558.0
2024-02-29 13:30:00,164.3,165.67,164.3,165.58,15648.0,163.4596,164.8226,163.4596,164.733,15648.0
2024-02-29 14:00:00,165.61,165.87,165.2,165.82,18424.0,164.7629,165.0215,164.355,164.9718,18424.0
2024-02-29 14:30:00,165.78,165.98,165.37,165.59,14749.0,164.932,165.131,164.5241,164.743,14749.0
2024-02-29 15:00:00,165.59,165.97,165.31,165.78,17511.0,164.743,165.121,164.4644,164.932,17511.0
2024-02-29 15:30:00,165.84,167.21,165.66,167.19,153977.0,164.9917,166.3547,164.8126,166.3348,153977.0
2024-03-01 09:30:00,167.06,168.15,166.04,167.76,27643.0,166.2055,167.2899,165.1907,166.9019,27643.0
2024-03-01 10:00:00,167.97,169.11,166.98,169.06,27575.0,167.1108,168.245,166.1259,168.1952,27575.0
2024-03-01 10:30:00,169.23,170.87,169.0,170.7,33485.0,168.3644,169.996,168.1355,169.8268,33485.0
2024-03-01 11:00:00,170.75,170.81,169.89,170.28,21220.0,169.8766,169.9363,169.021,169.409,21220.0
2024-03-01 11:30:00,170.25,170.77,169.83,170.64,10810.0,169.3791,169.8965,168.9613,169.7671,10810.0
2024-03-01 12:00:00,170.53,171.41,170.53,171.2,15803.0,169.6577,170.5332,169.6577,170.3243,15803.0
2024-03-01 12:30:00,171.24,171.65,171.12,171.61,9742.0,170.3641,170.772,170.2447,170.7322,9742.0
2024-03-01 13:00:00,171.63,171.9,171.21,171.87,10515.0,170.7521,171.0207,170.3342,170.9909,10515.0
2024-03-01 13:30:00,171.85,171.85,170.93,171.36,29759.0,170.971,170.971,170.0557,170.4835,29759.0
2024-03-01 14:00:00,171.47,171.62,170.66,171.54,25375.0,170.5929,170.7421,169.787,170.6625,25375.0
2024-03-01 14:30:00,171.63,171.77,171.07,171.13,19189.0,170.7521,170.8914,170.1949,170.2546,19189.0
2024-03-01 15:00:00,171.07,171.13,170.51,170.81,30308.0,170.1949,170.2546,169.6378,169.9363,30308.0
2024-03-01 15:30:00,170.82,171.44,170.47,171.22,86677.0,169.9462,170.5631,169.598,170.3442,86677.0
2024-03-04 09:30:00,170.79,173.76,170.52,173.76,23093.0,169.9164,172.8712,169.6478,172.8712,23093.0
2024-03-04 10:00:00,173.77,173.77,171.71,171.91,13556.0,172.8811,172.8811,170.8317,171.0306,13556.0
2024-03-04 10:30:00,171.91,173.17,171.91,173.12,7495.0,171.0306,172.2842,171.0306,172.2345,7495.0
2024-03-04 11:00:00,173.08,173.43,172.13,172.25,15061.0,172.1947,172.5429,171.2495,171.3689,15061.0
2024-03-04 11:30:00,172.22,172.58,172.01,172.5,5853.0,171.3391,171.6972,171.1301,171.6176,5853.0
2024-03-04 12:00:00,172.51,173.08,172.43,172.89,11598.0,171.6276,172.1947,171.548,172.0056,11598.0
2024-03-04 12:30:00,172.9,173.71,172.89,173.67,6370.0,172.0156,172.8214,172.0056,172.7816,6370.0
2024-03-04 13:00:00,173.59,174.23,173.57,174.06,11150.0,172.7021,173.3388,172.6822,173.1697,11150.0
2024-03-04 13:30:00,174.06,174.22,173.8,174.22,7709.0,173.1697,173.3288,172.911,173.3288,7709.0
2024-03-04 14:00:00,174.23,174.62,174.11,174.61,13343.0,173.3388,173.7268,173.2194,173.7168,13343.0
2024-03-04 14:30:00,174.6,174.71,174.18,174.71,14969.0,173.7069,173.8163,173.289,173.8163,14969.0
2024-03-04 15:00:00,174.62,175.06,174.45,174.71,52073.0,173.7268,174.1645,173.5577,173.8163,52073.0
2024-03-04 15:30:00,174.74,175.53,174.54,174.54,148932.0,173.8462,174.6321,173.6472,173.6472,148932.0
2024-03-05 09:30:00,173.73,175.1,173.73,174.66,13859.0,172.8413,174.2043,172.8413,173.7666,13859.0
2024-03-05 10:00:00,175.05,175.35,174.19,175.03,5473.0,174.1546,174.4531,173.299,174.1347,5473.0
2024-03-05 10:30:00,175.01,176.4,174.64,176.4,20570.0,174.1148,175.4977,173.7467,175.4977,20570.0
2024-03-05 11:00:00,176.44,176.96,176.0,176.31,23864.0,175.5375,176.0548,175.0997,175.4081,23864.0
2024-03-05 11:30:00,176.43,177.53,176.32,177.5,13636.0,175.5275,176.6219,175.4181,176.5921,13636.0
2024-03-05 12:00:00,177.46,177.46,175.94,176.4,24571.0,176.5523,176.5523,175.04,175.4977,24571.0
2024-03-05 12:30:00,176.35,176.51,176.0,176.03,9187.0,175.4479,175.6071,175.0997,175.1296,9187.0
2024-03-05 13:00:00,175.99,176.04,175.6,175.79,9616.0,175.0898,175.1395,174.7018,174.8908,9616.0
2024-03-05 13:30:00,175.8,176.03,175.25,175.42,10449.0,174.9008,175.1296,174.3536,174.5227,10449.0
2024-03-05 14:00:00,175.4,176.53,175.39,176.03,14584.0,174.5028,175.627,174.4928,175.1296,14584.0
2024-03-05 14:30:00,176.1,176.1,175.68,175.76,14225.0,175.1992,175.1992,174.7814,174.861,14225.0
2024-03-05 15:00:00,175.75,175.92,174.93,174.97,14301.0,174.851,175.0201,174.0352,174.075,14301.0
2024-03-05 15:30:00,174.9,175.75,174.61,175.56,65409.0,174.0054,174.851,173.7168,174.662,65409.0
2024-03-06 09:30:00,175.89,176.66,173.33,175.11,17880.0,174.9903,175.7564,172.4434,174.2143,17880.0
2024-03-06 10:00:00,175.02,176.01,174.7,176.01,8384.0,174.1247,175.1097,173.8064,175.1097,8384.0
2024-03-06 10:30:00,175.82,177.25,175.82,177.25,9667.0,174.9206,176.3433,174.9206,176.3433,9667.0
2024-03-06 11:00:00,177.11,177.15,176.39,176.73,8421.0,176.2041,176.2438,175.4877,175.826,8421.0
2024-03-06 11:30:00,176.64,176.79,176.22,176.72,4821.0,175.7365,175.8857,175.3186,175.816,4821.0
2024-03-06 12:00:00,176.76,177.06,176.66,176.97,6972.0,175.8558,176.1543,175.7564,176.0648,6972.0
2024-03-06 12:30:00,176.92,176.93,176.51,176.9,6502.0,176.015,176.025,175.6071,175.9951,6502.0
2024-03-06 13:00:00,176.87,176.97,176.7,176.81,9661.0,175.9653,176.0648,175.7961,175.9056,9661.0
2024-03-06 13:30:00,176.89,177.0,175.86,176.3,17755.0,175.9852,176.0946,174.9604,175.3982,17755.0
2024-03-06 14:00:00,176.26,176.7,176.02,176.38,11213.0,175.3584,175.7961,175.1196,175.4778,11213.0
2024-03-06 14:30:00,176.32,176.75,176.13,176.51,13130.0,175.4181,175.8459,175.2291,175.6071,13130.0
2024-03-06 15:00:00,176.44,176.96,176.4,176.89,11235.0,175.5375,176.0548,175.4977,175.9852,11235.0
2024-03-06 15:30:00,176.95,176.95,175.88,175.95,88784.0,176.0449,176.0449,174.9803,175.05,88784.0
2024-03-07 09:30:00,177.42,179.41,176.22,177.72,15302.0,176.5125,178.4923,175.3186,176.8109,15302.0
2024-03-07 10:00:00,177.79,178.65,177.46,178.44,10440.0,176.8806,177.7362,176.5523,177.5272,10440.0
2024-03-07 10:30:00,178.68,179.38,178.28,178.48,23414.0,177.766,178.4624,177.3681,177.567,23414.0
2024-03-07 11:00:00,178.45,178.49,177.44,177.61,7664.0,177.5372,177.577,176.5324,176.7015,7664.0
2024-03-07 11:30:00,177.43,177.51,176.63,176.95,9212.0,176.5224,176.602,175.7265,176.0449,9212.0
2024-03-07 12:00:00,176.95,177.08,176.7,176.84,6791.0,176.0449,176.1742,175.7961,175.9354,6791.0
2024-03-07 12:30:00,176.86,177.02,176.8,176.96,10140.0,175.9553,176.1145,175.8956,176.0548,10140.0
2024-03-07 13:00:00,177.05,177.36,177.05,177.3,4583.0,176.1444,176.4528,176.1444,176.3931,4583.0
2024-03-07 13:30:00,177.28,177.46,176.86,177.46,10221.0,176.3732,176.5523,175.9553,176.5523,10221.0
2024-03-07 14:00:00,177.39,177.39,176.89,177.21,10847.0,176.4826,176.4826,175.9852,176.3035,10847.0
2024-03-07 14:30:00,177.18,177.31,176.87,177.02,8353.0,176.2737,176.403,175.9653,176.1145,8353.0
2024-03-07 15:00:00,176.95,177.33,176.88,177.33,12831.0,176.0449,176.4229,175.9752,176.4229,12831.0
2024-03-07 15:30:00,177.28,177.73,176.71,177.57,58018.0,176.3732,176.8209,175.8061,176.6617,58018.0
2024-03-08 09:30:00,177.36,178.08,176.55,176.75,25211.0,176.4528,177.1691,175.6469,175.8459,25211.0
2024-03-08 10:00:00,176.75,177.58,176.41,177.31,40912.0,175.8459,176.6716,175.5076,176.403,40912.0
2024-03-08 10:30:00,177.35,177.83,177.02,177.47,19834.0,176.4428,176.9204,176.1145,176.5622,19834.0
2024-03-08 11:00:00,177.49,177.8,177.24,177.38,14682.0,176.5821,176.8905,176.3334,176.4727,14682.0
2024-03-08 11:30:00,177.38,177.81,177.19,177.48,14463.0,176.4727,176.9005,176.2836,176.5722,14463.0
2024-03-08 12:00:00,177.48,177.59,177.25,177.27,7684.0,176.5722,176.6816,176.3433,176.3632,7684.0
2024-03-08 12:30:00,177.3,177.65,177.2,177.59,24269.0,176.3931,176.7413,176.2936,176.6816,24269.0
2024-03-08 13:00:00,177.59,177.59,177.22,177.31,6740.0,176.6816,176.6816,176.3135,176.403,6740.0
2024-03-08 13:30:00,177.29,177.38,175.97,175.97,16613.0,176.3831,176.4727,175.0699,175.0699,16613.0
2024-03-08 14:00:00,175.97,176.54,175.95,176.42,16277.0,175.0699,175.637,175.05,175.5176,16277.0
2024-03-08 14:30:00,176.34,177.15,176.33,177.13,11946.0,175.438,176.2438,175.428,176.2239,11946.0
2024-03-08 15:00:00,177.11,177.12,175.91,175.92,14952.0,176.2041,176.214,175.0102,175.0201,14952.0
2024-03-08 15:30:00,175.93,176.38,175.67,175.68,54922.0,175.0301,175.4778,174.7714,174.7814,54922.0
2024-03-11 09:30:00,174.82,176.11,172.34,172.49,34842.0,173.9258,175.2092,171.4585,171.6077,34842.0
2024-03-11 10:00:00,172.62,172.68,170.63,170.93,11506.0,171.737,171.7967,169.7572,170.0557,11506.0
2024-03-11 10:30:00,170.9,171.9,170.37,171.5,20642.0,170.0258,171.0207,169.4985,170.6227,20642.0
2024-03-11 11:00:00,171.67,171.67,170.5,171.18,26776.0,170.7919,170.7919,169.6279,170.3044,26776.0
2024-03-11 11:30:00,171.17,171.63,170.79,171.62,16244.0,170.2944,170.7521,169.9164,170.7421,16244.0
2024-03-11 12:00:00,171.63,171.77,171.22,171.23,10607.0,170.7521,170.8914,170.3442,170.3541,10607.0
2024-03-11 12:30:00,171.31,172.15,171.16,171.72,8629.0,170.4337,171.2694,170.2845,170.8416,8629.0
2024-03-11 13:00:00,171.73,172.29,171.54,172.07,8323.0,170.8516,171.4087,170.6625,171.1898,8323.0
2024-03-11 13:30:00,172.14,172.28,171.64,171.87,11320.0,171.2595,171.3988,170.762,170.9909,11320.0
2024-03-11 14:00:00,171.93,172.15,171.51,171.7,11638.0,171.0505,171.2694,170.6327,170.8217,11638.0
2024-03-11 14:30:00,171.65,171.8,171.37,171.5,14205.0,170.772,170.9212,170.4934,170.6227,14205.0
2024-03-11 15:00:00,171.56,171.8,171.06,171.45,17011.0,170.6824,170.9212,170.185,170.573,17011.0
2024-03-11 15:30:00,171.41,171.58,170.81,171.3,117709.0,170.5332,170.7023,169.9363,170.4238,117709.0
2024-03-12 09:30:00,170.67,171.74,169.67,171.45,47468.0,169.797,170.8615,168.8021,170.573,47468.0
2024-03-12 10:00:00,171.59,172.01,169.91,171.9,82931.0,170.7123,171.1301,169.0409,171.0207,82931.0
2024-03-12 10:30:00,171.89,173.45,171.5,173.45,24082.0,171.0108,172.5628,170.6227,172.5628,24082.0
2024-03-12 11:00:00,173.37,173.55,172.98,173.09,12891.0,172.4832,172.6623,172.0952,172.2046,12891.0
2024-03-12 11:30:00,173.1,173.34,172.79,173.03,9417.0,172.2146,172.4533,171.9061,172.1449,9417.0
2024-03-12 12:00:00,173.02,173.18,172.56,173.04,6500.0,172.135,172.2942,171.6773,172.1549,6500.0
2024-03-12 12:30:00,173.05,173.64,172.96,173.59,9503.0,172.1648,172.7518,172.0753,172.7021,9503.0
2024-03-12 13:00:00,173.5,173.57,172.45,172.45,10664.0,172.6125,172.6822,171.5679,171.5679,10664.0
2024-03-12 13:30:00,172.45,173.56,172.45,173.46,9233.0,171.5679,172.6722,171.5679,172.5727,9233.0
2024-03-12 14:00:00,173.33,173.64,173.28,173.62,5959.0,172.4434,172.7518,172.3936,172.7319,5959.0
2024-03-12 14:30:00,173.6,173.93,173.49,173.93,8169.0,172.712,173.0403,172.6026,173.0403,8169.0
2024-03-12 15:00:00,173.94,174.42,173.53,174.4,22061.0,173.0503,173.5278,172.6424,173.5079,22061.0
2024-03-12 15:30:00,174.34,174.94,173.79,174.73,118170.0,173.4482,174.0452,172.901,173.8362,118170.0
2024-03-13 09:30:00,174.8,176.98,174.8,176.28,21866.0,173.9059,176.0747,173.9059,175.3783,21866.0
2024-03-13 10:00:00,176.17,176.83,175.57,175.99,15225.0,175.2689,175.9255,174.6719,175.0898,15225.0
2024-03-13 10:30:00,175.75,175.82,175.24,175.25,9826.0,174.851,174.9206,174.3436,174.3536,9826.0
2024-03-13 11:00:00,175.11,175.21,174.24,174.24,7758.0,174.2143,174.3138,173.3487,173.3487,7758.0
2024-03-13 11:30:00,174.25,174.46,173.86,173.94,9964.0,173.3587,173.5676,172.9707,173.0503,9964.0
2024-03-13 12:00:00,173.64,174.02,173.48,173.48,5437.0,172.7518,173.1299,172.5926,172.5926,5437.0
2024-03-13 12:30:00,173.4,173.89,173.32,173.71,9163.0,172.513,173.0005,172.4334,172.8214,9163.0
2024-03-13 13:00:00,173.87,174.92,173.7,174.92,5429.0,172.9806,174.0253,172.8115,174.0253,5429.0
2024-03-13 13:30:00,175.15,175.15,174.39,174.44,5597.0,174.2541,174.2541,173.498,173.5477,5597.0
2024-03-13 14:00:00,174.4,174.47,174.23,174.27,4055.0,173.5079,173.5776,173.3388,173.3786,4055.0
2024-03-13 14:30:00,174.31,174.51,174.11,174.28,9705.0,173.4184,173.6174,173.2194,173.3885,9705.0
2024-03-13 15:00:00,174.27,174.46,173.79,173.8,12159.0,173.3786,173.5676,172.901,172.911,12159.0
2024-03-13 15:30:00,173.9,174.63,173.75,174.39,40708.0,173.0105,173.7367,172.8612,173.498,40708.0
2024-03-14 09:30:00,174.01,174.22,173.01,173.14,9926.0,173.1199,173.3288,172.125,172.2544,9926.0
2024-03-14 10:00:00,173.18,173.18,172.51,172.75,5610.0,172.2942,172.2942,171.6276,171.8664,5610.0
2024-03-14 10:30:00,172.89,173.07,172.07,172.31,10538.0,172.0056,172.1847,171.1898,171.4286,10538.0
2024-03-14 11:00:00,172.2,172.55,172.18,172.38,7921.0,171.3192,171.6674,171.2993,171.4982,7921.0
2024-03-14 11:30:00,172.37,172.88,172.14,172.88,6801.0,171.4883,171.9957,171.2595,171.9957,6801.0
2024-03-14 12:00:00,172.89,173.03,172.39,172.53,11480.0,172.0056,172.1449,171.5082,171.6475,11480.0
2024-03-14 12:30:00,172.42,172.97,172.42,172.7,14991.0,171.538,172.0852,171.538,171.8166,14991.0
2024-03-14 13:00:00,172.69,172.84,171.98,171.99,14533.0,171.8067,171.9559,171.1003,171.1102,14533.0
2024-03-14 13:30:00,172.05,173.18,171.81,172.91,10357.0,171.1699,172.2942,170.9312,172.0255,10357.0
2024-03-14 14:00:00,172.99,173.13,172.7,172.7,20085.0,172.1051,172.2444,171.8166,171.8166,20085.0
2024-03-14 14:30:00,172.71,172.92,172.51,172.65,10620.0,171.8266,172.0355,171.6276,171.7669,10620.0
2024-03-14 15:00:00,172.63,172.64,171.76,172.0,16580.0,171.747,171.7569,170.8814,171.1202,16580.0
2024-03-14 15:30:00,172.02,173.12,171.84,173.02,63835.0,171.1401,172.2345,170.961,172.135,63835.0
2024-03-15 09:30:00,169.5,172.22,169.5,171.64,60706.0,168.633,171.3391,168.633,170.762,60706.0
2024-03-15 10:00:00,171.41,172.7,171.36,172.7,20779.0,170.5332,171.8166,170.4835,171.8166,20779.0
2024-03-15 10:30:00,172.76,173.18,172.22,173.18,12959.0,171.8763,172.2942,171.3391,172.2942,12959.0
2024-03-15 11:00:00,173.16,173.5,173.0,173.39,14382.0,172.2743,172.6125,172.1151,172.5031,14382.0
2024-03-15 11:30:00,173.4,173.78,173.25,173.64,17214.0,172.513,172.8911,172.3638,172.7518,17214.0
2024-03-15 12:00:00,173.71,174.14,173.6,173.88,15886.0,172.8214,173.2492,172.712,172.9906,15886.0
2024-03-15 12:30:00,173.9,173.95,173.38,173.84,11197.0,173.0105,173.0602,172.4931,172.9508,11197.0
2024-03-15 13:00:00,173.84,174.28,173.76,174.25,7145.0,172.9508,173.3885,172.8712,173.3587,7145.0
2024-03-15 13:30:00,174.24,174.24,173.84,173.91,10262.0,173.3487,173.3487,172.9508,173.0204,10262.0
2024-03-15 14:00:00,173.99,173.99,173.27,173.52,16865.0,173.1,173.1,172.3837,172.6324,16865.0
2024-03-15 14:30:00,173.56,174.0,173.55,173.87,12355.0,172.6722,173.11,172.6623,172.9806,12355.0
2024-03-15 15:00:00,173.87,174.16,173.81,173.99,18789.0,172.9806,173.2691,172.9209,173.1,18789.0
2024-03-15 15:30:00,173.95,174.65,173.53,173.96,63007.0,173.0602,173.7566,172.6424,173.0702,63007.0
2024-03-18 09:30:00,173.03,174.22,172.6,174.09,37739.0,172.1449,173.3288,171.7171,173.1995,37739.0
2024-03-18 10:00:00,174.32,175.38,174.07,174.81,36590.0,173.4283,174.4829,173.1796,173.9158,36590.0
2024-03-18 10:30:00,174.96,175.83,174.73,175.83,12623.0,174.065,174.9306,173.8362,174.9306,12623.0
2024-03-18 11:00:00,175.66,176.02,175.46,175.77,12359.0,174.7615,175.1196,174.5625,174.8709,12359.0
2024-03-18 11:30:00,175.79,176.04,175.74,176.02,15432.0,174.8908,175.1395,174.8411,175.1196,15432.0
2024-03-18 12:00:00,176.0,176.05,175.38,175.62,9107.0,175.0997,175.1495,174.4829,174.7217,9107.0
2024-03-18 12:30:00,175.75,176.57,175.65,176.47,12520.0,174.851,175.6668,174.7515,175.5673,12520.0
2024-03-18 13:00:00,176.47,176.61,176.19,176.44,11767.0,175.5673,175.7066,175.2888,175.5375,11767.0
2024-03-18 13:30:00,176.49,177.0,176.35,177.0,10128.0,175.5872,176.0946,175.4479,176.0946,10128.0
2024-03-18 14:00:00,177.02,177.17,176.76,177.04,15046.0,176.1145,176.2637,175.8558,176.1344,15046.0
2024-03-18 14:30:00,177.06,177.12,176.65,176.99,14167.0,176.1543,176.214,175.7464,176.0847,14167.0
2024-03-18 15:00:00,176.99,177.47,176.94,177.3,17459.0,176.0847,176.5622,176.0349,176.3931,17459.0
2024-03-18 15:30:00,177.3,177.58,176.86,177.19,57252.0,176.3931,176.6716,175.9553,176.2836,57252.0
2024-03-19 09:30:00,178.0,179.6,177.86,178.21,26776.0,177.0895,178.6813,176.9502,177.2984,26776.0
2024-03-19 10:00:00,178.59,179.41,178.39,178.79,21080.0,177.6765,178.4923,177.4775,177.8755,21080.0
2024-03-19 10:30:00,178.88,179.21,178.33,179.03,15747.0,177.965,178.2933,177.4178,178.1142,15747.0
2024-03-19 11:00:00,178.94,179.43,178.87,179.38,16923.0,178.0247,178.5122,177.955,178.4624,16923.0
2024-03-19 11:30:00,179.4,180.29,179.4,179.9,28908.0,178.4823,179.3678,178.4823,178.9798,28908.0
2024-03-19 12:00:00,179.89,180.35,179.57,180.17,23928.0,178.9698,179.4275,178.6515,179.2484,23928.0
2024-03-19 12:30:00,180.28,180.32,179.58,179.78,15782.0,179.3578,179.3976,178.6614,178.8604,15782.0
2024-03-19 13:00:00,179.73,179.9,178.9,179.66,21790.0,178.8106,178.9798,177.9849,178.741,21790.0
2024-03-19 13:30:00,179.61,179.87,179.2,179.56,15222.0,178.6913,178.9499,178.2834,178.6415,15222.0
2024-03-19 14:00:00,179.63,180.54,179.58,180.54,18099.0,178.7112,179.6165,178.6614,179.6165,18099.0
2024-03-19 14:30:00,180.59,180.98,179.82,180.13,77678.0,179.6663,180.0543,178.9002,179.2086,77678.0
2024-03-19 15:00:00,180.04,180.14,179.6,180.02,32269.0,179.1191,179.2186,178.6813,179.0992,32269.0
2024-03-19 15:30:00,180.03,180.79,179.86,180.18,101799.0,179.1091,179.8652,178.94,179.2583,101799.0
2024-03-20 09:30:00,180.08,181.38,179.37,179.98,25057.0,179.1589,180.4522,178.4525,179.0594,25057.0
2024-03-20 10:00:00,180.14,180.32,179.7,179.82,9029.0,179.2186,179.3976,178.7808,178.9002,9029.0
2024-03-20 10:30:00,179.96,179.99,179.49,179.66,10841.0,179.0395,179.0693,178.5719,178.741,10841.0
2024-03-20 11:00:00,179.53,179.69,179.04,179.69,9443.0,178.6117,178.7709,178.1242,178.7709,9443.0
2024-03-20 11:30:00,179.62,179.94,179.22,179.94,10586.0,178.7012,179.0196,178.3033,179.0196,10586.0
2024-03-20 12:00:00,180.0,180.03,179.63,179.74,9263.0,179.0793,179.1091,178.7112,178.8206,9263.0
2024-03-20 12:30:00,179.79,179.92,179.67,179.81,9468.0,178.8703,178.9997,178.751,178.8902,9468.0
2024-03-20 13:00:00,179.81,179.82,179.02,179.26,10057.0,178.8902,178.9002,178.1043,178.3431,10057.0
2024-03-20 13:30:00,179.25,179.32,178.5,178.9,22230.0,178.3331,178.4027,177.5869,177.9849,22230.0
2024-03-20 14:00:00,179.33,180.06,179.3,179.47,23342.0,178.4127,179.139,178.3828,178.552,23342.0
2024-03-20 14:30:00,179.41,179.55,178.25,179.23,20784.0,178.4923,178.6316,177.3382,178.3132,20784.0
2024-03-20 15:00:00,179.21,180.16,179.16,179.99,24205.0,178.2933,179.2384,178.2436,179.0693,24205.0
2024-03-20 15:30:00,179.96,180.38,179.45,179.98,86655.0,179.0395,179.4573,178.5321,179.0594,86655.0
2024-03-21 09:30:00,180.35,181.47,180.17,181.43,17497.0,179.4275,180.5417,179.2484,180.502,17497.0
2024-03-21 10:00:00,181.39,181.81,181.17,181.19,13339.0,180.4622,180.88,180.2433,180.2632,13339.0
2024-03-21 10:30:00,181.19,181.62,181.06,181.3,16833.0,180.2632,180.691,180.1338,180.3726,16833.0
2024-03-21 11:00:00,181.38,181.38,180.52,180.62,25549.0,180.4522,180.4522,179.5966,179.6961,25549.0
2024-03-21 11:30:00,180.5,180.71,180.0,180.05,19373.0,179.5767,179.7856,179.0793,179.129,19373.0
2024-03-21 12:00:00,180.0,180.9,180.0,180.9,10041.0,179.0793,179.9747,179.0793,179.9747,10041.0
2024-03-21 12:30:00,180.95,181.32,180.84,181.18,15550.0,180.0244,180.3925,179.915,180.2532,15550.0
2024-03-21 13:00:00,181.13,181.13,180.8,180.81,14227.0,180.2035,180.2035,179.8752,179.8851,14227.0
2024-03-21 13:30:00,180.81,181.32,180.77,181.21,24753.0,179.8851,180.3925,179.8453,180.2831,24753.0
2024-03-21 14:00:00,181.09,181.59,180.86,181.59,21770.0,180.1637,180.6611,179.9349,180.6611,21770.0
2024-03-21 14:30:00,181.65,182.0,181.56,181.63,17524.0,180.7208,181.069,180.6313,180.7009,17524.0
2024-03-21 15:00:00,181.64,182.24,181.64,182.24,19777.0,180.7109,181.3078,180.7109,181.3078,19777.0
2024-03-21 15:30:00,182.29,182.29,180.66,180.67,69244.0,181.3576,181.3576,179.7359,179.7458,69244.0
2024-03-22 09:30:00,180.6,181.07,179.97,180.02,12955.0,179.6762,180.1438,179.0494,179.0992,12955.0
2024-03-22 10:00:00,180.06,180.34,179.39,179.75,9846.0,179.139,179.4175,178.4724,178.8305,9846.0
2024-03-22 10:30:00,179.91,180.13,179.58,179.58,14620.0,178.9897,179.2086,178.6614,178.6614,14620.0
2024-03-22 11:00:00,179.57,179.65,179.31,179.36,12027.0,178.6515,178.7311,178.3928,178.4425,12027.0
2024-03-22 11:30:00,179.42,179.73,179.1,179.36,14776.0,178.5022,178.8106,178.1839,178.4425,14776.0
2024-03-22 12:00:00,179.4,179.55,178.67,178.68,17096.0,178.4823,178.6316,177.7561,177.766,17096.0
2024-03-22 12:30:00,178.69,179.17,178.68,178.96,12184.0,177.776,178.2535,177.766,178.0446,12184.0
2024-03-22 13:00:00,178.97,179.76,178.9,179.75,11949.0,178.0545,178.8405,177.9849,178.8305,11949.0
2024-03-22 13:30:00,179.73,180.03,179.68,179.99,10552.0,178.8106,179.1091,178.7609,179.0693,10552.0
2024-03-22 14:00:00,180.09,180.39,180.01,180.39,8351.0,179.1688,179.4673,179.0892,179.4673,8351.0
2024-03-22 14:30:00,180.43,180.43,180.14,180.39,10448.0,179.5071,179.5071,179.2186,179.4673,10448.0
2024-03-22 15:00:00,180.49,180.86,180.34,180.79,18780.0,179.5668,179.9349,179.4175,179.8652,18780.0
2024-03-22 15:30:00,180.82,181.05,180.3,180.43,47780.0,179.8951,180.1239,179.3777,179.5071,47780.0
2024-03-25 09:30:00,180.49,181.01,179.7,179.9,24777.0,179.5668,180.0841,178.7808,178.9798,24777.0
2024-03-25 10:00:00,180.0,180.0,179.05,179.06,23033.0,179.0793,179.0793,178.1341,178.1441,23033.0
2024-03-25 10:30:00,178.98,178.98,178.0,178.69,36864.0,178.0645,178.0645,177.0895,177.776,36864.0
2024-03-25 11:00:00,178.7,178.76,177.96,177.96,16552.0,177.7859,177.8456,177.0497,177.0497,16552.0
2024-03-25 11:30:00,177.86,178.14,177.64,178.01,24942.0,176.9502,177.2288,176.7313,177.0994,24942.0
2024-03-25 12:00:00,177.94,178.4,177.91,178.4,11793.0,177.0298,177.4875,177.0,177.4875,11793.0
2024-03-25 12:30:00,178.46,179.24,178.46,178.93,12430.0,177.5471,178.3232,177.5471,178.0147,12430.0
2024-03-25 13:00:00,178.99,179.12,178.91,179.01,18218.0,178.0744,178.2038,177.9948,178.0943,18218.0
2024-03-25 13:30:00,178.93,179.67,178.79,179.5,17196.0,178.0147,178.751,177.8755,178.5818,17196.0
2024-03-25 14:00:00,179.78,179.78,179.0,179.34,26703.0,178.8604,178.8604,178.0844,178.4226,26703.0
2024-03-25 14:30:00,179.23,179.23,178.63,178.89,4108.0,178.3132,178.3132,177.7163,177.9749,4108.0
2024-03-25 15:00:00,178.77,179.02,178.45,178.74,24227.0,177.8556,178.1043,177.5372,177.8257,24227.0
2024-03-25 15:30:00,178.84,179.05,177.8,177.83,70361.0,177.9252,178.1341,176.8905,176.9204,70361.0
2024-03-26 09:30:00,177.85,178.79,177.34,178.74,14542.0,176.9403,177.8755,176.4329,177.8257,14542.0
2024-03-26 10:00:00,178.71,179.27,178.24,179.27,8086.0,177.7959,178.353,177.3283,178.353,8086.0
2024-03-26 10:30:00,179.19,179.57,178.85,179.01,18053.0,178.2734,178.6515,177.9352,178.0943,18053.0
2024-03-26 11:00:00,179.08,179.08,178.09,178.54,12695.0,178.164,178.164,177.179,177.6267,12695.0
2024-03-26 11:30:00,178.65,179.13,178.57,179.05,7825.0,177.7362,178.2137,177.6566,178.1341,7825.0
2024-03-26 12:00:00,179.05,179.1,178.74,179.0,9737.0,178.1341,178.1839,177.8257,178.0844,9737.0
2024-03-26 12:30:00,179.0,179.18,178.93,178.97,11470.0,178.0844,178.2635,178.0147,178.0545,11470.0
2024-03-26 13:00:00,178.96,179.06,178.87,178.88,10299.0,178.0446,178.1441,177.955,177.965,10299.0
2024-03-26 13:30:00,178.9,178.91,178.68,178.84,10414.0,177.9849,177.9948,177.766,177.9252,10414.0
2024-03-26 14:00:00,178.78,179.17,178.78,179.11,7903.0,177.8655,178.2535,177.8655,178.1938,7903.0
2024-03-26 14:30:00,179.13,179.22,178.79,179.0,9385.0,178.2137,178.3033,177.8755,178.0844,9385.0
2024-03-26 15:00:00,178.98,179.31,178.52,178.56,40595.0,178.0645,178.3928,177.6068,177.6466,40595.0
2024-03-26 15:30:00,178.59,178.64,177.1,177.38,132031.0,177.6765,177.7262,176.1941,176.4727,132031.0
2024-03-27 09:30:00,179.41,179.43,178.36,179.05,13591.0,178.4923,178.5122,177.4477,178.1341,13591.0
2024-03-27 10:00:00,179.28,179.75,178.75,179.75,15718.0,178.363,178.8305,177.8357,178.8305,15718.0
2024-03-27 10:30:00,179.87,180.21,178.77,179.33,22832.0,178.9499,179.2882,177.8556,178.4127,22832.0
2024-03-27 11:00:00,179.33,179.53,178.74,178.76,9171.0,178.4127,178.6117,177.8257,177.8456,9171.0
2024-03-27 11:30:00,178.8,179.07,178.58,178.61,12498.0,177.8854,178.154,177.6665,177.6964,12498.0
2024-03-27 12:00:00,178.71,179.33,178.54,179.11,12145.0,177.7959,178.4127,177.6267,178.1938,12145.0
2024-03-27 12:30:00,179.25,179.26,178.68,178.84,7251.0,178.3331,178.3431,177.766,177.9252,7251.0
2024-03-27 13:00:00,178.85,179.08,178.65,179.08,5403.0,177.9352,178.164,177.7362,178.164,5403.0
2024-03-27 13:30:00,179.15,179.19,178.94,179.06,8353.0,178.2336,178.2734,178.0247,178.1441,8353.0
2024-03-27 14:00:00,179.15,179.83,179.14,179.71,16694.0,178.2336,178.9101,178.2237,178.7908,16694.0
2024-03-27 14:30:00,179.77,180.01,179.63,180.01,12790.0,178.8504,179.0892,178.7112,179.0892,12790.0
2024-03-27 15:00:00,180.12,180.56,180.07,180.52,33266.0,179.1987,179.6364,179.1489,179.5966,33266.0
2024-03-27 15:30:00,180.52,181.93,180.47,181.88,82868.0,179.5966,180.9994,179.5469,180.9497,82868.0
2024-03-28 09:30:00,182.5,183.5,181.73,182.05,18893.0,181.5665,182.5614,180.8004,181.1188,18893.0
2024-03-28 10:00:00,182.16,182.75,181.83,181.98,17672.0,181.2282,181.8152,180.8999,181.0491,17672.0
2024-03-28 10:30:00,181.99,182.54,181.87,182.1,12399.0,181.0591,181.6063,180.9397,181.1685,12399.0
2024-03-28 11:00:00,182.09,182.43,181.75,182.22,8092.0,181.1586,181.4968,180.8203,181.2879,8092.0
2024-03-28 11:30:00,182.24,182.9,182.23,182.81,6178.0,181.3078,181.9644,181.2979,181.8749,6178.0
2024-03-28 12:00:00,182.8,182.94,182.66,182.82,5938.0,181.8649,182.0042,181.7257,181.8848,5938.0
2024-03-28 12:30:00,182.81,182.81,182.35,182.53,5753.0,181.8749,181.8749,181.4172,181.5963,5753.0
2024-03-28 13:00:00,182.48,182.75,182.48,182.72,3481.0,181.5466,181.8152,181.5466,181.7854,3481.0
2024-03-28 13:30:00,182.67,182.92,182.44,182.51,6383.0,181.7356,181.9843,181.5068,181.5764,6383.0
2024-03-28 14:00:00,182.64,183.0,182.37,182.4,10560.0,181.7058,182.0639,181.4371,181.467,10560.0
2024-03-28 14:30:00,182.39,183.33,182.3,183.33,11698.0,181.457,182.3922,181.3675,182.3922,11698.0
2024-03-28 15:00:00,183.32,183.61,182.86,183.05,24977.0,182.3823,182.6708,181.9246,182.1137,24977.0
2024-03-28 15:30:00,183.16,183.3,182.4,182.46,79628.0,182.2231,182.3624,181.467,181.5267,79628.0
2024-04-01 09:30:00,180.0,180.0,174.26,174.52,62079.0,179.0793,179.0793,173.3686,173.6273,62079.0
2024-04-01 10:00:00,174.24,176.11,173.95,175.31,71662.0,173.3487,175.2092,173.0602,174.4133,71662.0
2024-04-01 10:30:00,175.39,176.1,174.56,175.03,31295.0,174.4928,175.1992,173.6671,174.1347,31295.0
2024-04-01 11:00:00,175.04,175.53,174.21,174.57,19660.0,174.1446,174.6321,173.3189,173.677,19660.0
2024-04-01 11:30:00,174.56,175.25,173.83,173.93,29679.0,173.6671,174.3536,172.9408,173.0403,29679.0
2024-04-01 12:00:00,173.79,174.14,173.02,173.51,34241.0,172.901,173.2492,172.135,172.6225,34241.0
2024-04-01 12:30:00,173.46,173.87,173.02,173.03,22124.0,172.5727,172.9806,172.135,172.1449,22124.0
2024-04-01 13:00:00,173.01,174.8,172.91,174.25,12740.0,172.125,173.9059,172.0255,173.3587,12740.0
2024-04-01 13:30:00,174.09,174.72,173.71,174.1,22260.0,173.1995,173.8263,172.8214,173.2094,22260.0
2024-04-01 14:00:00,174.09,174.1,172.5,172.59,26214.0,173.1995,173.2094,171.6176,171.7072,26214.0
2024-04-01 14:30:00,172.67,172.72,171.72,171.8,31948.0,171.7868,171.8365,170.8416,170.9212,31948.0
2024-04-01 15:00:00,171.81,172.79,171.26,172.79,39808.0,170.9312,171.9061,170.384,171.9061,39808.0
2024-04-01 15:30:00,172.78,175.3,172.72,175.21,222104.0,171.8962,174.4033,171.8365,174.3138,222104.0
2024-04-02 09:30:00,174.43,174.43,172.4,172.64,18621.0,173.5378,173.5378,171.5181,171.7569,18621.0
2024-04-02 10:00:00,172.6,172.6,169.7,170.5,35383.0,171.7171,171.7171,168.832,169.6279,35383.0
2024-04-02 10:30:00,170.51,171.2,170.1,171.12,33550.0,169.6378,170.3243,169.2299,170.2447,33550.0
2024-04-02 11:00:00,171.18,171.61,170.83,171.12,51628.0,170.3044,170.7322,169.9562,170.2447,51628.0
2024-04-02 11:30:00,171.05,172.33,170.82,172.27,28332.0,170.175,171.4485,169.9462,171.3888,28332.0
2024-04-02 12:00:00,172.19,172.19,171.15,171.36,20314.0,171.3092,171.3092,170.2745,170.4835,20314.0
2024-04-02 12:30:00,171.33,172.16,171.19,172.13,27868.0,170.4536,171.2794,170.3143,171.2495,27868.0
2024-04-02 13:00:00,172.17,172.33,171.58,172.12,23144.0,171.2893,171.4485,170.7023,171.2396,23144.0
2024-04-02 13:30:00,172.12,172.66,171.97,172.51,15255.0,171.2396,171.7768,171.0903,171.6276,15255.0
2024-04-02 14:00:00,172.38,172.76,172.16,172.66,20225.0,171.4982,171.8763,171.2794,171.7768,20225.0
2024-04-02 14:30:00,172.7,173.25,172.32,172.66,34448.0,171.8166,172.3638,171.4386,171.7768,34448.0
2024-04-02 15:00:00,172.66,173.26,172.63,172.81,19551.0,171.7768,172.3737,171.747,171.926,19551.0
2024-04-02 15:30:00,172.8,172.8,172.02,172.42,101500.0,171.9161,171.9161,171.1401,171.538,101500.0
2024-04-03 09:30:00,172.17,174.26,171.47,173.06,16206.0,171.2893,173.3686,170.5929,172.1748,16206.0
2024-04-03 10:00:00,173.06,174.17,172.74,172.75,20770.0,172.1748,173.2791,171.8564,171.8664,20770.0
2024-04-03 10:30:00,172.86,173.27,172.48,172.9,9541.0,171.9758,172.3837,171.5977,172.0156,9541.0
2024-04-03 11:00:00,172.8,173.91,172.78,173.91,11241.0,171.9161,173.0204,171.8962,173.0204,11241.0
2024-04-03 11:30:00,173.82,173.92,173.53,173.86,7350.0,172.9309,173.0304,172.6424,172.9707,7350.0
2024-04-03 12:00:00,173.79,173.91,173.21,173.75,7340.0,172.901,173.0204,172.324,172.8612,7340.0
2024-04-03 12:30:00,173.78,174.08,173.57,174.08,3650.0,172.8911,173.1895,172.6822,173.1895,3650.0
2024-04-03 13:00:00,173.93,174.19,173.56,173.8,5320.0,173.0403,173.299,172.6722,172.911,5320.0
2024-04-03 13:30:00,173.79,173.9,173.37,173.53,10062.0,172.901,173.0105,172.4832,172.6424,10062.0
2024-04-03 14:00:00,173.5,174.47,173.5,174.2,18726.0,172.6125,173.5776,172.6125,173.3089,18726.0
2024-04-03 14:30:00,174.13,174.38,173.97,174.37,8258.0,173.2393,173.488,173.0801,173.4781,8258.0
2024-04-03 15:00:00,174.39,174.89,173.73,173.99,23607.0,173.498,173.9954,172.8413,173.1,23607.0
2024-04-03 15:30:00,174.1,174.48,173.69,173.7,50122.0,173.2094,173.5875,172.8015,172.8115,50122.0
2024-04-04 09:30:00,174.98,174.98,173.16,173.28,6299.0,174.0849,174.0849,172.2743,172.3936,6299.0
2024-04-04 10:00:00,173.24,173.76,172.81,173.75,9179.0,172.3538,172.8712,171.926,172.8612,9179.0
2024-04-04 10:30:00,173.75,174.34,173.52,173.8,10584.0,172.8612,173.4482,172.6324,172.911,10584.0
2024-04-04 11:00:00,173.8,173.95,173.3,173.48,2088.0,172.911,173.0602,172.4135,172.5926,2088.0
2024-04-04 11:30:00,173.47,174.14,173.43,173.96,7617.0,172.5827,173.2492,172.5429,173.0702,7617.0
2024-04-04 12:00:00,173.91,174.13,173.72,173.78,5000.0,173.0204,173.2393,172.8314,172.8911,5000.0
2024-04-04 12:30:00,173.84,174.11,173.76,174.04,2838.0,172.9508,173.2194,172.8712,173.1498,2838.0
2024-04-04 13:00:00,174.05,174.4,173.95,174.01,6885.0,173.1597,173.5079,173.0602,173.1199,6885.0
2024-04-04 13:30:00,173.91,174.07,173.7,173.7,3837.0,173.0204,173.1796,172.8115,172.8115,3837.0
2024-04-04 14:00:00,173.55,173.55,172.49,172.49,7279.0,172.6623,172.6623,171.6077,171.6077,7279.0
2024-04-04 14:30:00,172.35,172.38,171.51,171.58,9576.0,171.4684,171.4982,170.6327,170.7023,9576.0
2024-04-04 15:00:00,171.42,172.48,171.42,171.71,18548.0,170.5432,171.5977,170.5432,170.8317,18548.0
2024-04-04 15:30:00,171.76,172.66,171.44,172.42,51528.0,170.8814,171.7768,170.5631,171.538,51528.0
2024-04-05 09:30:00,172.82,173.95,172.43,173.15,7541.0,171.936,173.0602,171.548,172.2643,7541.0
2024-04-05 10:00:00,173.28,173.39,172.69,172.95,2974.0,172.3936,172.5031,171.8067,172.0653,2974.0
2024-04-05 10:30:00,173.01,173.59,173.01,173.37,5587.0,172.125,172.7021,172.125,172.4832,5587.0
2024-04-05 11:00:00,173.36,173.72,173.03,173.72,5120.0,172.4732,172.8314,172.1449,172.8314,5120.0
2024-04-05 11:30:00,173.68,173.71,173.36,173.51,5702.0,172.7916,172.8214,172.4732,172.6225,5702.0
2024-04-05 12:00:00,173.6,173.6,173.06,173.42,8795.0,172.712,172.712,172.1748,172.5329,8795.0
2024-04-05 12:30:00,173.33,173.46,172.61,173.01,10470.0,172.4434,172.5727,171.7271,172.125,10470.0
2024-04-05 13:00:00,172.98,172.98,172.24,172.58,6499.0,172.0952,172.0952,171.359,171.6972,6499.0
2024-04-05 13:30:00,172.55,172.82,172.21,172.26,8588.0,171.6674,171.936,171.3291,171.3789,8588.0
2024-04-05 14:00:00,172.37,172.84,172.33,172.45,6175.0,171.4883,171.9559,171.4485,171.5679,6175.0
2024-04-05 14:30:00,172.49,172.71,171.82,172.18,10511.0,171.6077,171.8266,170.9411,171.2993,10511.0
2024-04-05 15:00:00,172.13,172.72,172.06,172.58,15603.0,171.2495,171.8365,171.1799,171.6972,15603.0
2024-04-05 15:30:00,172.63,173.54,172.51,173.54,52804.0,171.747,172.6523,171.6276,172.6523,52804.0
2024-04-08 09:30:00,172.9,173.37,172.18,172.77,7577.0,172.0156,172.4832,171.2993,171.8863,7577.0
2024-04-08 10:00:00,172.65,173.14,172.3,173.11,11052.0,171.7669,172.2544,171.4187,172.2245,11052.0
2024-04-08 10:30:00,173.11,173.47,172.96,173.17,17479.0,172.2245,172.5827,172.0753,172.2842,17479.0
2024-04-08 11:00:00,173.24,173.43,173.1,173.25,6386.0,172.3538,172.5429,172.2146,172.3638,6386.0
2024-04-08 11:30:00,173.25,173.26,172.58,172.65,18378.0,172.3638,172.3737,171.6972,171.7669,18378.0
2024-04-08 12:00:00,172.75,173.41,172.31,173.22,8850.0,171.8664,172.523,171.4286,172.3339,8850.0
2024-04-08 12:30:00,173.22,173.57,172.93,173.56,12392.0,172.3339,172.6822,172.0454,172.6722,12392.0
2024-04-08 13:00:00,173.57,173.58,172.87,173.03,5263.0,172.6822,172.6921,171.9857,172.1449,5263.0
2024-04-08 13:30:00,173.03,173.2,172.32,172.38,18749.0,172.1449,172.3141,171.4386,171.4982,18749.0
2024-04-08 14:00:00,172.32,172.48,171.91,172.08,10703.0,171.4386,171.5977,171.0306,171.1998,10703.0
2024-04-08 14:30:00,172.06,172.06,171.67,171.93,18839.0,171.1799,171.1799,170.7919,171.0505,18839.0
2024-04-08 15:00:00,171.94,172.21,171.55,172.19,14739.0,171.0605,171.3291,170.6725,171.3092,14739.0
2024-04-08 15:30:00,172.04,172.18,171.48,171.66,57740.0,171.16,171.2993,170.6028,170.7819,57740.0
2024-04-09 09:30:00,171.72,171.8,170.8,171.31,62247.0,170.8416,170.9212,169.9263,170.4337,62247.0
2024-04-09 10:00:00,171.02,171.51,169.2,170.98,23180.0,170.1452,170.6327,168.3345,170.1054,23180.0
2024-04-09 10:30:00,170.97,171.14,169.61,169.73,20693.0,170.0955,170.2646,168.7424,168.8618,20693.0
2024-04-09 11:00:00,169.73,170.31,169.73,170.17,9744.0,168.8618,169.4388,168.8618,169.2996,9744.0
2024-04-09 11:30:00,169.97,170.39,169.42,170.33,8066.0,169.1006,169.5184,168.5534,169.4587,8066.0
2024-04-09 12:00:00,170.33,170.75,170.1,170.64,12683.0,169.4587,169.8766,169.2299,169.7671,12683.0
2024-04-09 12:30:00,170.75,170.95,169.62,170.27,52304.0,169.8766,170.0756,168.7524,169.399,52304.0
2024-04-09 13:00:00,170.34,170.81,170.02,170.3,24906.0,169.4687,169.9363,169.1503,169.4289,24906.0
2024-04-09 13:30:00,170.48,171.14,170.25,171.03,24322.0,169.608,170.2646,169.3791,170.1552,24322.0
2024-04-09 14:00:00,171.06,171.97,170.93,171.8,53041.0,170.185,171.0903,170.0557,170.9212,53041.0
2024-04-09 14:30:00,171.81,172.2,171.52,171.81,29337.0,170.9312,171.3192,170.6426,170.9312,29337.0
2024-04-09 15:00:00,171.79,171.8,171.2,171.66,15450.0,170.9113,170.9212,170.3243,170.7819,15450.0
2024-04-09 15:30:00,171.77,171.84,170.77,171.6,66738.0,170.8914,170.961,169.8965,170.7222,66738.0
2024-04-10 09:30:00,169.33,171.85,169.17,171.74,23207.0,168.4638,170.971,168.3047,170.8615,23207.0
2024-04-10 10:00:00,171.43,171.47,171.12,171.13,3232.0,170.5531,170.5929,170.2447,170.2546,3232.0
2024-04-10 10:30:00,171.3,171.43,170.27,170.5,8389.0,170.4238,170.5531,169.399,169.6279,8389.0
2024-04-10 11:00:00,170.65,170.65,170.18,170.27,10038.0,169.7771,169.7771,169.3095,169.399,10038.0
2024-04-10 11:30:00,170.33,170.43,169.96,170.42,17678.0,169.4587,169.5582,169.0906,169.5483,17678.0
2024-04-10 12:00:00,170.43,170.77,169.96,170.2,32892.0,169.5582,169.8965,169.0906,169.3294,32892.0
2024-04-10 12:30:00,170.0,170.08,169.77,169.9,4752.0,169.1304,169.21,168.9016,169.0309,4752.0
2024-04-10 13:00:00,169.77,170.81,169.05,170.42,29869.0,168.9016,169.9363,168.1853,169.5483,29869.0
2024-04-10 13:30:00,170.24,170.4,169.56,170.11,4188.0,169.3692,169.5284,168.6927,169.2399,4188.0
2024-04-10 14:00:00,170.06,170.46,170.04,170.18,3307.0,169.1901,169.5881,169.1702,169.3095,3307.0
2024-04-10 14:30:00,170.1,170.41,169.79,169.79,5681.0,169.2299,169.5383,168.9215,168.9215,5681.0
2024-04-10 15:00:00,169.71,170.9,169.71,170.56,11059.0,168.8419,170.0258,168.8419,169.6876,11059.0
2024-04-10 15:30:00,170.52,170.61,170.15,170.15,49521.0,169.6478,169.7373,169.2797,169.2797,49521.0
2024-04-11 09:30:00,170.42,171.42,169.49,169.95,16648.0,169.5483,170.5432,168.623,169.0807,16648.0
2024-04-11 10:00:00,169.85,169.94,168.5,168.86,16378.0,168.9812,169.0707,167.6381,167.9963,16378.0
2024-04-11 10:30:00,168.79,168.96,168.2,168.37,9254.0,167.9266,168.0957,167.3396,167.5088,9254.0
2024-04-11 11:00:00,168.29,168.49,167.93,168.39,11261.0,167.4292,167.6281,167.071,167.5287,11261.0
2024-04-11 11:30:00,168.17,168.6,168.04,168.6,5437.0,167.3098,167.7376,167.1804,167.7376,5437.0
2024-04-11 12:00:00,168.73,168.9,168.55,168.67,4807.0,167.8669,168.036,167.6878,167.8072,4807.0
2024-04-11 12:30:00,168.56,168.78,168.35,168.61,12379.0,167.6978,167.9167,167.4889,167.7475,12379.0
2024-04-11 13:00:00,168.71,169.17,168.71,169.05,2764.0,167.847,168.3047,167.847,168.1853,2764.0
2024-04-11 13:30:00,169.05,169.19,168.74,169.14,4371.0,168.1853,168.3246,167.8769,168.2748,4371.0
2024-04-11 14:00:00,169.38,169.6,169.2,169.2,1384.0,168.5136,168.7325,168.3345,168.3345,1384.0
2024-04-11 14:30:00,169.18,169.41,168.81,168.81,4012.0,168.3146,168.5434,167.9465,167.9465,4012.0
2024-04-11 15:00:00,168.81,168.9,168.33,168.43,17285.0,167.9465,168.036,167.469,167.5685,17285.0
2024-04-11 15:30:00,168.34,168.78,167.79,168.29,97214.0,167.4789,167.9167,166.9317,167.4292,97214.0
2024-04-12 09:30:00,167.85,169.07,167.85,168.33,9495.0,166.9914,168.2052,166.9914,167.469,9495.0
2024-04-12 10:00:00,168.01,168.06,166.8,167.31,9383.0,167.1506,167.2003,165.9468,166.4542,9383.0
2024-04-12 10:30:00,167.29,167.35,166.71,167.01,10939.0,166.4343,166.494,165.8572,166.1557,10939.0
2024-04-12 11:00:00,167.06,167.53,166.73,167.5,7270.0,166.2055,166.6731,165.8771,166.6432,7270.0
2024-04-12 11:30:00,167.51,167.57,166.89,167.18,6414.0,166.6532,166.7128,166.0363,166.3248,6414.0
2024-04-12 12:00:00,167.0,167.25,166.83,166.83,8183.0,166.1458,166.3945,165.9766,165.9766,8183.0
2024-04-12 12:30:00,166.73,166.73,166.09,166.45,9651.0,165.8771,165.8771,165.2404,165.5986,9651.0
2024-04-12 13:00:00,166.34,166.52,165.99,166.0,9337.0,165.4891,165.6682,165.1409,165.1509,9337.0
2024-04-12 13:30:00,165.96,167.02,165.79,166.78,12253.0,165.1111,166.1657,164.942,165.9269,12253.0
2024-04-12 14:00:00,166.71,167.58,166.47,167.12,30248.0,165.8572,166.7228,165.6185,166.2652,30248.0
2024-04-12 14:30:00,167.12,167.44,166.91,167.34,25845.0,166.2652,166.5835,166.0562,166.484,25845.0
2024-04-12 15:00:00,167.22,167.62,166.84,167.22,18300.0,166.3646,166.7626,165.9866,166.3646,18300.0
2024-04-12 15:30:00,167.18,167.22,166.52,166.73,116357.0,166.3248,166.3646,165.6682,165.8771,116357.0
2024-04-15 09:30:00,169.01,169.98,169.01,169.31,27055.0,168.1455,169.1105,168.1455,168.4439,27055.0
2024-04-15 10:00:00,169.29,169.29,167.59,168.21,9890.0,168.4241,168.4241,166.7327,167.3496,9890.0
2024-04-15 10:30:00,168.02,168.09,167.55,167.86,6595.0,167.1605,167.2302,166.693,167.0014,6595.0
2024-04-15 11:00:00,167.74,167.79,167.37,167.71,4516.0,166.882,166.9317,166.5139,166.8521,4516.0
2024-04-15 11:30:00,167.68,168.29,167.59,168.1,10452.0,166.8223,167.4292,166.7327,167.2401,10452.0
2024-04-15 12:00:00,168.1,168.42,167.24,167.25,11430.0,167.2401,167.5585,166.3845,166.3945,11430.0
2024-04-15 12:30:00,167.26,167.44,166.87,167.23,7832.0,166.4044,166.5835,166.0164,166.3746,7832.0
2024-04-15 13:00:00,167.17,167.37,166.51,166.59,6055.0,166.3149,166.5139,165.6583,165.7379,6055.0
2024-04-15 13:30:00,166.39,166.78,166.19,166.61,6149.0,165.5389,165.9269,165.3399,165.7578,6149.0
2024-04-15 14:00:00,166.63,166.63,165.95,165.97,14140.0,165.7777,165.7777,165.1011,165.121,14140.0
2024-04-15 14:30:00,166.06,166.17,165.56,165.8,6261.0,165.2106,165.32,164.7131,164.9519,6261.0
2024-04-15 15:00:00,165.72,166.14,165.42,165.96,16494.0,164.8723,165.2902,164.5738,165.1111,16494.0
2024-04-15 15:30:00,165.96,166.44,165.81,166.37,91999.0,165.1111,165.5886,164.9619,165.519,91999.0
2024-04-16 09:30:00,166.45,166.45,162.1,162.66,42167.0,165.5986,165.5986,161.2708,161.828,42167.0
2024-04-16 10:00:00,162.62,163.33,162.1,162.14,31258.0,161.7882,162.4945,161.2708,161.3106,31258.0
2024-04-16 10:30:00,162.11,162.5,160.74,161.49,34503.0,161.2808,161.6688,159.9178,160.6639,34503.0
2024-04-16 11:00:00,161.61,162.43,161.61,161.76,16201.0,160.7833,161.5991,160.7833,160.9326,16201.0
2024-04-16 11:30:00,161.66,163.0,161.63,162.67,35572.0,160.8331,162.1662,160.8032,161.8379,35572.0
2024-04-16 12:00:00,162.59,162.61,161.97,162.52,16199.0,161.7583,161.7782,161.1415,161.6887,16199.0
2024-04-16 12:30:00,162.5,162.9,162.23,162.31,24048.0,161.6688,162.0667,161.4002,161.4798,24048.0
2024-04-16 13:00:00,162.53,162.66,162.09,162.62,12288.0,161.6986,161.828,161.2609,161.7882,12288.0
2024-04-16 13:30:00,162.65,163.27,162.25,163.12,18210.0,161.818,162.4348,161.4201,162.2856,18210.0
2024-04-16 14:00:00,163.15,163.87,162.46,162.85,17890.0,162.3155,163.0318,161.629,162.017,17890.0
2024-04-16 14:30:00,162.72,163.28,162.66,163.03,13543.0,161.8877,162.4448,161.828,162.1961,13543.0
2024-04-16 15:00:00,163.16,163.16,162.54,162.63,22477.0,162.3254,162.3254,161.7086,161.7981,22477.0
2024-04-16 15:30:00,162.68,162.68,160.88,161.41,111696.0,161.8479,161.8479,160.0571,160.5844,111696.0
2024-04-17 09:30:00,162.08,162.53,161.37,162.27,14266.0,161.2509,161.6986,160.5446,161.44,14266.0
2024-04-17 10:00:00,162.02,162.02,160.92,160.92,16184.0,161.1912,161.1912,160.0969,160.0969,16184.0
2024-04-17 10:30:00,160.81,161.04,160.5,160.72,9002.0,159.9874,160.2163,159.679,159.8979,9002.0
2024-04-17 11:00:00,160.69,161.12,160.51,160.52,9480.0,159.868,160.2958,159.689,159.6989,9480.0
2024-04-17 11:30:00,160.43,160.58,160.12,160.47,7505.0,159.6094,159.7586,159.301,159.6492,7505.0
2024-04-17 12:00:00,160.42,160.42,159.85,159.95,9415.0,159.5994,159.5994,159.0323,159.1318,9415.0
2024-04-17 12:30:00,159.95,159.95,159.46,159.55,9163.0,159.1318,159.1318,158.6443,158.7339,9163.0
2024-04-17 13:00:00,159.66,160.36,159.49,160.12,20248.0,158.8433,159.5397,158.6742,159.301,20248.0
2024-04-17 13:30:00,160.08,160.21,159.47,160.1,20239.0,159.2612,159.3905,158.6543,159.2811,20239.0
2024-04-17 14:00:00,160.19,160.41,159.89,160.21,22418.0,159.3706,159.5895,159.0721,159.3905,22418.0
2024-04-17 14:30:00,160.18,160.8,159.85,159.99,9959.0,159.3607,159.9775,159.0323,159.1716,9959.0
2024-04-17 15:00:00,159.96,160.12,159.7,159.97,9201.0,159.1418,159.301,158.8831,159.1517,9201.0
2024-04-17 15:30:00,160.14,160.36,159.74,159.94,120343.0,159.3209,159.5397,158.9229,159.1219,120343.0
2024-04-18 09:30:00,155.25,157.18,153.03,154.61,147527.0,154.4559,156.376,152.2472,153.8191,147527.0
2024-04-18 10:00:00,154.52,154.84,153.35,154.5,48226.0,153.7296,154.048,152.5656,153.7097,48226.0
2024-04-18 10:30:00,154.36,154.5,152.68,154.39,33409.0,153.5704,153.7097,151.899,153.6003,33409.0
2024-04-18 11:00:00,154.38,155.39,154.19,154.87,17754.0,153.5903,154.5952,153.4013,154.0778,17754.0
2024-04-18 11:30:00,155.04,155.18,154.29,155.08,16973.0,154.2469,154.3862,153.5008,154.2867,16973.0
2024-04-18 12:00:00,155.21,155.69,154.51,155.14,20464.0,154.4161,154.8936,153.7197,154.3464,20464.0
2024-04-18 12:30:00,155.09,155.19,153.76,153.76,20472.0,154.2967,154.3962,152.9735,152.9735,20472.0
2024-04-18 13:00:00,153.77,154.86,153.76,154.4,43344.0,152.9834,154.0679,152.9735,153.6102,43344.0
2024-04-18 13:30:00,154.4,154.81,153.97,154.25,17750.0,153.6102,154.0181,153.1824,153.461,17750.0
2024-04-18 14:00:00,154.26,154.92,153.75,154.76,13868.0,153.4709,154.1276,152.9635,153.9684,13868.0
2024-04-18 14:30:00,154.69,154.69,153.85,154.0,23899.0,153.8987,153.8987,153.063,153.2123,23899.0
2024-04-18 15:00:00,154.0,154.27,153.62,153.75,33470.0,153.2123,153.4809,152.8342,152.9635,33470.0
2024-04-18 15:30:00,153.78,154.24,153.25,153.57,157902.0,152.9934,153.451,152.4661,152.7845,157902.0
2024-04-19 09:30:00,154.41,155.74,153.66,155.74,25568.0,153.6202,154.9434,152.874,154.9434,25568.0
2024-04-19 10:00:00,155.77,156.88,155.62,156.23,21027.0,154.9732,156.0775,154.824,155.4309,21027.0
2024-04-19 10:30:00,156.11,156.66,155.75,156.03,14341.0,155.3115,155.8587,154.9533,155.2319,14341.0
2024-04-19 11:00:00,155.9,156.31,155.14,156.15,25043.0,155.1025,155.5104,154.3464,155.3513,25043.0
2024-04-19 11:30:00,156.18,156.77,156.0,156.29,20667.0,155.3811,155.9681,155.202,155.4905,20667.0
2024-04-19 12:00:00,156.36,156.42,155.9,156.18,15785.0,155.5602,155.6199,155.1025,155.3811,15785.0
2024-04-19 12:30:00,156.13,156.2,155.41,155.55,176292.0,155.3314,155.401,154.6151,154.7543,176292.0
2024-04-19 13:00:00,155.57,157.37,155.57,156.88,25390.0,154.7742,156.565,154.7742,156.0775,25390.0
2024-04-19 13:30:00,156.87,157.42,156.66,157.03,13358.0,156.0676,156.6148,155.8587,156.2268,13358.0
2024-04-19 14:00:00,157.02,157.02,156.37,156.68,19973.0,156.2168,156.2168,155.5701,155.8786,19973.0
2024-04-19 14:30:00,156.6,157.15,156.42,157.07,20300.0,155.799,156.3461,155.6199,156.2666,20300.0
2024-04-19 15:00:00,157.02,157.24,156.73,157.15,30624.0,156.2168,156.4357,155.9283,156.3461,30624.0
2024-04-19 15:30:00,157.12,157.47,156.63,157.47,100062.0,156.3163,156.6645,155.8288,156.6645,100062.0
2024-04-22 09:30:00,158.49,161.0,158.1,160.91,41788.0,157.6793,160.1765,157.2913,160.0869,41788.0
2024-04-22 10:00:00,160.92,161.86,160.67,161.11,38409.0,160.0969,161.0321,159.8481,160.2859,38409.0
2024-04-22 10:30:00,161.22,161.59,160.51,160.79,25550.0,160.3953,160.7634,159.689,159.9675,25550.0
2024-04-22 11:00:00,160.63,160.71,159.76,159.87,19713.0,159.8083,159.8879,158.9428,159.0522,19713.0
2024-04-22 11:30:00,159.8,160.26,159.64,160.25,10776.0,158.9826,159.4402,158.8234,159.4303,10776.0
2024-04-22 12:00:00,160.29,160.62,160.13,160.34,10638.0,159.4701,159.7984,159.3109,159.5198,10638.0
2024-04-22 12:30:00,160.43,160.97,160.26,160.81,8272.0,159.6094,160.1466,159.4402,159.9874,8272.0
2024-04-22 13:00:00,160.66,161.15,160.59,160.95,14145.0,159.8382,160.3257,159.7686,160.1267,14145.0
2024-04-22 13:30:00,160.94,161.78,160.74,161.7,21751.0,160.1168,160.9525,159.9178,160.8729,21751.0
2024-04-22 14:00:00,161.7,161.91,161.29,161.85,19062.0,160.8729,161.0818,160.465,161.0221,19062.0
2024-04-22 14:30:00,161.9,161.96,161.34,161.6,13006.0,161.0719,161.1315,160.5147,160.7734,13006.0
2024-04-22 15:00:00,161.53,161.54,160.88,161.3,36015.0,160.7037,160.7137,160.0571,160.4749,36015.0
2024-04-22 15:30:00,161.3,161.31,160.64,161.11,92697.0,160.4749,160.4849,159.8183,160.2859,92697.0
2024-04-23 09:30:00,161.66,165.98,161.49,164.33,36994.0,160.8331,165.131,160.6639,163.4894,36994.0
2024-04-23 10:00:00,164.16,165.19,164.15,164.55,37332.0,163.3203,164.345,163.3103,163.7083,37332.0
2024-04-23 10:30:00,164.26,164.81,163.9,164.07,23637.0,163.4198,163.967,163.0616,163.2308,23637.0
2024-04-23 11:00:00,164.04,164.04,163.19,163.81,14067.0,163.2009,163.2009,162.3553,162.9721,14067.0
2024-04-23 11:30:00,163.75,163.76,163.16,163.32,9289.0,162.9124,162.9223,162.3254,162.4846,9289.0
2024-04-23 12:00:00,163.46,165.03,163.39,164.67,23003.0,162.6239,164.1858,162.5542,163.8277,23003.0
2024-04-23 12:30:00,164.64,165.42,164.32,164.91,48304.0,163.7978,164.5738,163.4795,164.0665,48304.0
2024-04-23 13:00:00,164.8,165.49,164.36,165.42,17309.0,163.957,164.6435,163.5193,164.5738,17309.0
2024-04-23 13:30:00,165.29,165.81,164.98,165.62,9447.0,164.4445,164.9619,164.1361,164.7728,9447.0
2024-04-23 14:00:00,165.55,165.63,164.84,165.3,12470.0,164.7032,164.7828,163.9968,164.4545,12470.0
2024-04-23 14:30:00,165.34,165.47,164.79,165.45,20266.0,164.4943,164.6236,163.9471,164.6037,20266.0
2024-04-23 15:00:00,165.47,165.59,164.89,164.95,18197.0,164.6236,164.743,164.0466,164.1063,18197.0
2024-04-23 15:30:00,164.95,165.11,164.55,164.93,71391.0,164.1063,164.2654,163.7083,164.0864,71391.0
2024-04-24 09:30:00,164.18,166.41,163.48,165.38,32868.0,163.3402,165.5588,162.6438,164.5341,32868.0
2024-04-24 10:00:00,165.44,166.08,164.77,164.93,20987.0,164.5937,165.2305,163.9272,164.0864,20987.0
2024-04-24 10:30:00,164.81,165.35,163.81,164.53,20901.0,163.967,164.5042,162.9721,163.6884,20901.0
2024-04-24 11:00:00,164.6,165.05,164.15,164.36,20304.0,163.758,164.2057,163.3103,163.5193,20304.0
2024-04-24 11:30:00,164.36,165.05,164.17,164.83,21184.0,163.5193,164.2057,163.3302,163.9869,21184.0
2024-04-24 12:00:00,164.75,165.05,164.25,164.61,24813.0,163.9073,164.2057,163.4098,163.768,24813.0
2024-04-24 12:30:00,164.56,164.69,164.04,164.67,25610.0,163.7182,163.8476,163.2009,163.8277,25610.0
2024-04-24 13:00:00,164.68,165.32,164.56,165.23,22937.0,163.8376,164.4744,163.7182,164.3848,22937.0
2024-04-24 13:30:00,165.22,166.39,165.22,166.24,86008.0,164.3749,165.5389,164.3749,165.3897,86008.0
2024-04-24 14:00:00,166.31,166.46,165.9,166.27,29927.0,165.4593,165.6085,165.0514,165.4195,29927.0
2024-04-24 14:30:00,166.36,166.69,165.98,166.21,35895.0,165.509,165.8374,165.131,165.3598,35895.0
2024-04-24 15:00:00,166.12,166.33,165.82,166.08,51162.0,165.2703,165.4792,164.9718,165.2305,51162.0
2024-04-24 15:30:00,166.08,166.46,165.52,165.98,179850.0,165.2305,165.6085,164.6733,165.131,179850.0
2024-04-25 09:30:00,174.95,174.95,163.44,166.03,173924.0,174.0551,174.0551,162.604,165.1807,173924.0
2024-04-25 10:00:00,165.66,166.2,161.58,164.18,55619.0,164.8126,165.3499,160.7535,163.3402,55619.0
2024-04-25 10:30:00,164.19,165.72,162.94,163.46,56221.0,163.3501,164.8723,162.1065,162.6239,56221.0
2024-04-25 11:00:00,163.45,167.01,163.19,166.29,81377.0,162.6139,166.1557,162.3553,165.4394,81377.0
2024-04-25 11:30:00,166.19,166.19,164.34,165.93,31340.0,165.3399,165.3399,163.4994,165.0812,31340.0
2024-04-25 12:00:00,165.94,166.49,164.82,164.93,29786.0,165.0912,165.6384,163.9769,164.0864,29786.0
2024-04-25 12:30:00,164.97,165.61,163.78,163.89,24381.0,164.1261,164.7629,162.9422,163.0517,24381.0
2024-04-25 13:00:00,163.61,163.89,162.59,162.91,19389.0,162.7731,163.0517,161.7583,162.0767,19389.0
2024-04-25 13:30:00,163.07,164.79,162.86,163.82,28314.0,162.2359,163.9471,162.0269,162.982,28314.0
2024-04-25 14:00:00,164.11,165.3,164.0,164.6,32592.0,163.2705,164.4545,163.1611,163.758,32592.0
2024-04-25 14:30:00,164.7,164.9,163.39,163.59,21791.0,163.8575,164.0565,162.5542,162.7532,21791.0
2024-04-25 15:00:00,163.64,164.06,163.34,163.63,25812.0,162.803,163.2208,162.5045,162.793,25812.0
2024-04-25 15:30:00,163.52,165.18,163.22,165.18,134231.0,162.6836,164.3351,162.3851,164.3351,134231.0
2024-04-26 09:30:00,163.2,164.8,160.84,161.31,32108.0,162.3652,163.957,160.0173,160.4849,32108.0
2024-04-26 10:00:00,161.26,162.68,161.22,161.72,23429.0,160.4351,161.8479,160.3953,160.8928,23429.0
2024-04-26 10:30:00,161.86,163.47,161.81,162.98,24739.0,161.0321,162.6338,160.9823,162.1463,24739.0
2024-04-26 11:00:00,163.09,163.43,162.62,162.87,14618.0,162.2558,162.594,161.7882,162.0369,14618.0
2024-04-26 11:30:00,162.95,163.2,162.16,163.2,25882.0,162.1165,162.3652,161.3305,162.3652,25882.0
2024-04-26 12:00:00,163.19,163.26,162.55,163.03,24128.0,162.3553,162.4249,161.7185,162.1961,24128.0
2024-04-26 12:30:00,162.94,164.41,162.91,164.32,26823.0,162.1065,163.569,162.0767,163.4795,26823.0
2024-04-26 13:00:00,164.48,165.25,163.81,164.96,35440.0,163.6387,164.4047,162.9721,164.1162,35440.0
2024-04-26 13:30:00,165.03,165.68,164.94,165.68,18810.0,164.1858,164.8325,164.0963,164.8325,18810.0
2024-04-26 14:00:00,165.67,166.93,165.56,166.75,26383.0,164.8226,166.0761,164.7131,165.897,26383.0
2024-04-26 14:30:00,166.75,167.74,166.68,167.64,28150.0,165.897,166.882,165.8274,166.7825,28150.0
2024-04-26 15:00:00,167.58,167.6,166.88,167.47,35854.0,166.7228,166.7427,166.0264,166.6134,35854.0
2024-04-26 15:30:00,167.46,167.46,165.71,165.82,89376.0,166.6034,166.6034,164.8624,164.9718,89376.0
2024-04-29 09:30:00,166.8,169.47,166.8,169.47,14338.0,165.9468,168.6031,165.9468,168.6031,14338.0
2024-04-29 10:00:00,169.26,169.32,167.88,167.88,16050.0,168.3942,168.4539,167.0213,167.0213,16050.0
2024-04-29 10:30:00,168.01,168.62,167.8,168.45,11607.0,167.1506,167.7575,166.9417,167.5883,11607.0
2024-04-29 11:00:00,168.23,168.28,167.2,167.23,3918.0,167.3695,167.4192,166.3447,166.3746,3918.0
2024-04-29 11:30:00,167.21,167.5,166.92,167.37,8303.0,166.3547,166.6432,166.0662,166.5139,8303.0
2024-04-29 12:00:00,167.42,167.86,167.29,167.78,6653.0,166.5636,167.0014,166.4343,166.9218,6653.0
2024-04-29 12:30:00,167.77,168.25,167.69,167.7,9745.0,166.9118,167.3894,166.8322,166.8422,9745.0
2024-04-29 13:00:00,167.82,168.15,167.57,168.15,5060.0,166.9616,167.2899,166.7128,167.2899,5060.0
2024-04-29 13:30:00,168.12,168.6,167.78,168.54,10300.0,167.26,167.7376,166.9218,167.6779,10300.0
2024-04-29 14:00:00,168.35,168.44,168.02,168.13,12114.0,167.4889,167.5784,167.1605,167.27,12114.0
2024-04-29 14:30:00,168.06,168.43,167.72,168.39,7132.0,167.2003,167.5685,166.8621,167.5287,7132.0
2024-04-29 15:00:00,168.34,168.36,167.47,167.66,16365.0,167.4789,167.4988,166.6134,166.8024,16365.0
2024-04-29 15:30:00,167.67,169.16,167.6,168.99,97660.0,166.8123,168.2947,166.7427,168.1256,97660.0
2024-04-30 09:30:00,170.03,170.54,168.98,169.02,25840.0,169.1603,169.6677,168.1156,168.1554,25840.0
2024-04-30 10:00:00,168.97,169.62,168.61,169.09,12217.0,168.1057,168.7524,167.7475,168.2251,12217.0
2024-04-30 10:30:00,169.32,170.61,169.06,170.5,26848.0,168.4539,169.7373,168.1952,169.6279,26848.0
2024-04-30 11:00:00,170.58,170.59,169.76,170.43,18285.0,169.7075,169.7174,168.8916,169.5582,18285.0
2024-04-30 11:30:00,170.44,170.63,169.7,170.17,16758.0,169.5682,169.7572,168.832,169.2996,16758.0
2024-04-30 12:00:00,170.13,170.32,169.9,170.14,9703.0,169.2598,169.4488,169.0309,169.2697,9703.0
2024-04-30 12:30:00,170.11,170.55,169.78,170.37,11332.0,169.2399,169.6776,168.9115,169.4985,11332.0
2024-04-30 13:00:00,170.28,170.75,170.26,170.55,20901.0,169.409,169.8766,169.3891,169.6776,20901.0
2024-04-30 13:30:00,170.47,170.5,169.62,170.05,13047.0,169.598,169.6279,168.7524,169.1802,13047.0
2024-04-30 14:00:00,170.08,170.58,170.08,170.4,26715.0,169.21,169.7075,169.21,169.5284,26715.0
2024-04-30 14:30:00,170.41,170.45,169.58,169.77,13726.0,169.5383,169.5781,168.7126,168.9016,13726.0
2024-04-30 15:00:00,169.82,170.31,169.82,170.15,22099.0,168.9513,169.4388,168.9513,169.2797,22099.0
2024-04-30 15:30:00,170.19,171.02,170.13,170.55,98419.0,169.3194,170.1452,169.2598,169.6776,98419.0
2024-05-01 09:30:00,169.42,171.32,169.25,170.31,15282.0,168.5534,170.4437,168.3843,169.4388,15282.0
2024-05-01 10:00:00,170.26,170.75,168.32,168.92,15726.0,169.3891,169.8766,167.459,168.0559,15726.0
2024-05-01 10:30:00,168.96,169.05,168.29,168.78,26819.0,168.0957,168.1853,167.4292,167.9167,26819.0
2024-05-01 11:00:00,168.83,170.49,168.74,170.31,21959.0,167.9664,169.6179,167.8769,169.4388,21959.0
2024-05-01 11:30:00,170.42,170.61,169.48,169.54,20867.0,169.5483,169.7373,168.6131,168.6728,20867.0
2024-05-01 12:00:00,169.65,170.57,169.64,170.42,6293.0,168.7822,169.6975,168.7723,169.5483,6293.0
2024-05-01 12:30:00,170.37,170.69,170.16,170.41,6141.0,169.4985,169.8169,169.2896,169.5383,6141.0
2024-05-01 13:00:00,170.43,170.8,170.25,170.8,10474.0,169.5582,169.9263,169.3791,169.9263,10474.0
2024-05-01 13:30:00,170.74,171.16,170.73,170.9,12861.0,169.8666,170.2845,169.8567,170.0258,12861.0
2024-05-01 14:00:00,170.98,171.49,170.97,171.25,13677.0,170.1054,170.6128,170.0955,170.374,13677.0
2024-05-01 14:30:00,171.27,172.95,170.7,172.76,22056.0,170.3939,172.0653,169.8268,171.8763,22056.0
2024-05-01 15:00:00,172.81,172.87,171.54,171.81,19611.0,171.926,171.9857,170.6625,170.9312,19611.0
2024-05-01 15:30:00,171.68,171.81,169.86,170.31,218881.0,170.8018,170.9312,168.9911,169.4388,218881.0
2024-05-02 09:30:00,171.14,171.19,167.7,168.22,18247.0,170.2646,170.3143,166.8422,167.3595,18247.0
2024-05-02 10:00:00,168.25,168.98,167.13,168.88,26900.0,167.3894,168.1156,166.2751,168.0161,26900.0
2024-05-02 10:30:00,168.91,169.48,168.75,169.2,12440.0,168.046,168.6131,167.8868,168.3345,12440.0
2024-05-02 11:00:00,169.1,169.13,167.9,167.9,13301.0,168.235,168.2649,167.0412,167.0412,13301.0
2024-05-02 11:30:00,168.06,168.66,167.76,168.45,18217.0,167.2003,167.7973,166.9019,167.5883,18217.0
2024-05-02 12:00:00,168.39,168.47,167.58,168.12,22663.0,167.5287,167.6082,166.7228,167.26,22663.0
2024-05-02 12:30:00,168.12,168.47,167.33,168.46,32648.0,167.26,167.6082,166.4741,167.5983,32648.0
2024-05-02 13:00:00,168.51,169.6,168.51,169.6,13961.0,167.648,168.7325,167.648,168.7325,13961.0
2024-05-02 13:30:00,169.72,169.88,169.25,169.6,17155.0,168.8519,169.011,168.3843,168.7325,17155.0
2024-05-02 14:00:00,169.58,170.0,169.52,169.92,16990.0,168.7126,169.1304,168.6529,169.0508,16990.0
2024-05-02 14:30:00,169.88,170.01,169.55,169.88,13805.0,169.011,169.1404,168.6827,169.011,13805.0
2024-05-02 15:00:00,169.94,170.12,169.5,169.83,23875.0,169.0707,169.2498,168.633,168.9613,23875.0
2024-05-02 15:30:00,169.83,170.0,169.03,169.89,104896.0,168.9613,169.1304,168.1654,169.021,104896.0
2024-05-03 09:30:00,171.79,171.79,170.37,170.41,18201.0,170.9113,170.9113,169.4985,169.5383,18201.0
2024-05-03 10:00:00,170.36,170.36,168.89,169.72,13091.0,169.4886,169.4886,168.0261,168.8519,13091.0
2024-05-03 10:30:00,169.53,169.8,169.01,169.77,14832.0,168.6628,168.9314,168.1455,168.9016,14832.0
2024-05-03 11:00:00,169.79,170.08,169.13,169.69,10075.0,168.9215,169.21,168.2649,168.822,10075.0
2024-05-03 11:30:00,169.75,169.9,169.05,169.84,30374.0,168.8817,169.0309,168.1853,168.9712,30374.0
2024-05-03 12:00:00,169.68,169.88,169.33,169.38,20934.0,168.8121,169.011,168.4638,168.5136,20934.0
2024-05-03 12:30:00,169.38,169.59,169.05,169.07,11633.0,168.5136,168.7225,168.1853,168.2052,11633.0
2024-05-03 13:00:00,169.04,169.25,168.33,168.42,11099.0,168.1753,168.3843,167.469,167.5585,11099.0
2024-05-03 13:30:00,168.39,168.72,168.16,168.57,12844.0,167.5287,167.857,167.2998,167.7077,12844.0
2024-05-03 14:00:00,168.57,168.57,168.21,168.53,7338.0,167.7077,167.7077,167.3496,167.6679,7338.0
2024-05-03 14:30:00,168.48,168.66,168.33,168.51,9814.0,167.6182,167.7973,167.469,167.648,9814.0
2024-05-03 15:00:00,168.49,168.65,168.01,168.09,12481.0,167.6281,167.7873,167.1506,167.2302,12481.0
2024-05-03 15:30:00,168.03,168.17,167.53,167.69,124831.0,167.1705,167.3098,166.6731,166.8322,124831.0
2024-05-06 09:30:00,169.04,169.32,168.59,169.17,10733.0,168.1753,168.4539,167.7276,168.3047,10733.0
2024-05-06 10:00:00,168.95,169.62,168.58,169.43,14925.0,168.0858,168.7524,167.7177,168.5633,14925.0
2024-05-06 10:30:00,169.43,169.63,168.99,169.29,13896.0,168.5633,168.7623,168.1256,168.4241,13896.0
2024-05-06 11:00:00,169.19,169.19,168.81,168.86,10144.0,168.3246,168.3246,167.9465,167.9963,10144.0
2024-05-06 11:30:00,168.95,169.42,168.95,169.32,7870.0,168.0858,168.5534,168.0858,168.4539,7870.0
2024-05-06 12:00:00,169.41,169.41,168.89,168.91,6643.0,168.5434,168.5434,168.0261,168.046,6643.0
2024-05-06 12:30:00,168.95,169.2,168.8,169.02,15879.0,168.0858,168.3345,167.9366,168.1554,15879.0
2024-05-06 13:00:00,168.95,169.04,168.73,168.92,14770.0,168.0858,168.1753,167.8669,168.0559,14770.0
2024-05-06 13:30:00,168.92,169.06,168.89,168.91,25664.0,168.0559,168.1952,168.0261,168.046,25664.0
2024-05-06 14:00:00,169.07,169.23,168.89,169.02,24614.0,168.2052,168.3644,168.0261,168.1554,24614.0
2024-05-06 14:30:00,169.03,169.31,168.84,168.86,17424.0,168.1654,168.4439,167.9764,167.9963,17424.0
2024-05-06 15:00:00,168.83,169.03,168.58,168.81,15196.0,167.9664,168.1654,167.7177,167.9465,15196.0
2024-05-06 15:30:00,168.78,169.36,168.64,169.21,114365.0,167.9167,168.4937,167.7774,168.3445,114365.0
2024-05-07 09:30:00,170.58,170.69,169.54,169.91,12007.0,169.7075,169.8169,168.6728,169.0409,12007.0
2024-05-07 10:00:00,170.02,170.29,169.79,170.03,9612.0,169.1503,169.4189,168.9215,169.1603,9612.0
2024-05-07 10:30:00,169.95,170.36,169.95,170.13,16414.0,169.0807,169.4886,169.0807,169.2598,16414.0
2024-05-07 11:00:00,170.09,170.71,170.06,170.64,14829.0,169.22,169.8368,169.1901,169.7671,14829.0
2024-05-07 11:30:00,170.7,171.15,170.62,171.15,27695.0,169.8268,170.2745,169.7472,170.2745,27695.0
2024-05-07 12:00:00,171.06,171.21,170.32,170.38,103997.0,170.185,170.3342,169.4488,169.5085,103997.0
2024-05-07 12:30:00,170.38,170.58,170.25,170.44,8707.0,169.5085,169.7075,169.3791,169.5682,8707.0
2024-05-07 13:00:00,170.43,170.55,170.21,170.22,6176.0,169.5582,169.6776,169.3393,169.3493,6176.0
2024-05-07 13:30:00,170.14,170.14,169.76,169.8,10709.0,169.2697,169.2697,168.8916,168.9314,10709.0
2024-05-07 14:00:00,169.86,169.97,169.7,169.9,9221.0,168.9911,169.1006,168.832,169.0309,9221.0
2024-05-07 14:30:00,169.92,170.06,169.78,169.97,13559.0,169.0508,169.1901,168.9115,169.1006,13559.0
2024-05-07 15:00:00,169.9,170.2,169.79,169.86,16644.0,169.0309,169.3294,168.9215,168.9911,16644.0
2024-05-07 15:30:00,169.86,169.94,169.39,169.42,86335.0,168.9911,169.0707,168.5235,168.5534,86335.0
2024-05-08 09:30:00,168.71,170.52,167.7,167.79,10915.0,167.847,169.6478,166.8422,166.9317,10915.0
2024-05-08 10:00:00,167.9,168.31,167.66,168.14,7467.0,167.0412,167.4491,166.8024,167.2799,7467.0
2024-05-08 10:30:00,168.17,168.32,167.68,168.32,8758.0,167.3098,167.459,166.8223,167.459,8758.0
2024-05-08 11:00:00,168.36,168.52,168.05,168.41,8032.0,167.4988,167.658,167.1904,167.5486,8032.0
2024-05-08 11:30:00,168.34,168.41,168.11,168.17,7259.0,167.4789,167.5486,167.2501,167.3098,7259.0
2024-05-08 12:00:00,168.12,168.47,167.87,167.87,7873.0,167.26,167.6082,167.0113,167.0113,7873.0
2024-05-08 12:30:00,167.84,167.89,167.36,167.68,11268.0,166.9815,167.0312,166.5039,166.8223,11268.0
2024-05-08 13:00:00,167.8,167.91,167.55,167.59,10842.0,166.9417,167.0511,166.693,166.7327,10842.0
2024-05-08 13:30:00,167.63,167.94,167.6,167.84,10253.0,166.7725,167.081,166.7427,166.9815,10253.0
2024-05-08 14:00:00,167.83,168.58,167.83,168.29,33351.0,166.9715,167.7177,166.9715,167.4292,33351.0
2024-05-08 14:30:00,168.32,169.04,168.32,168.8,22060.0,167.459,168.1753,167.459,167.9366,22060.0
2024-05-08 15:00:00,168.77,168.86,168.41,168.73,23200.0,167.9067,167.9963,167.5486,167.8669,23200.0
2024-05-08 15:30:00,168.76,169.68,168.39,169.46,104402.0,167.8968,168.8121,167.5287,168.5932,104402.0
2024-05-09 09:30:00,169.69,172.24,169.69,172.08,12569.0,168.822,171.359,168.822,171.1998,12569.0
2024-05-09 10:00:00,172.2,172.83,171.66,172.58,30091.0,171.3192,171.9459,170.7819,171.6972,30091.0
2024-05-09 10:30:00,172.58,173.36,172.45,173.36,13385.0,171.6972,172.4732,171.5679,172.4732,13385.0
2024-05-09 11:00:00,173.29,174.39,173.28,174.07,13773.0,172.4036,173.498,172.3936,173.1796,13773.0
2024-05-09 11:30:00,174.22,174.81,174.21,174.68,14427.0,173.3288,173.9158,173.3189,173.7865,14427.0
2024-05-09 12:00:00,174.85,175.13,174.69,174.86,14317.0,173.9556,174.2342,173.7964,173.9656,14317.0
2024-05-09 12:30:00,174.91,174.99,174.48,174.83,9692.0,174.0153,174.0949,173.5875,173.9357,9692.0
2024-05-09 13:00:00,174.83,175.66,174.8,175.38,14627.0,173.9357,174.7615,173.9059,174.4829,14627.0
2024-05-09 13:30:00,175.41,175.93,175.39,175.64,13224.0,174.5127,175.0301,174.4928,174.7416,13224.0
2024-05-09 14:00:00,175.71,176.81,175.71,176.75,13258.0,174.8112,175.9056,174.8112,175.8459,13258.0
2024-05-09 14:30:00,176.84,176.99,176.41,176.89,47414.0,175.9354,176.0847,175.5076,175.9852,47414.0
2024-05-09 15:00:00,176.83,177.12,176.58,177.01,42305.0,175.9255,176.214,175.6768,176.1046,42305.0
2024-05-09 15:30:00,176.93,177.33,176.39,177.06,159664.0,176.025,176.4229,175.4877,176.1543,159664.0
2024-05-10 09:30:00,177.05,179.1,176.87,179.09,14524.0,176.1444,178.1839,175.9653,178.1739,14524.0
2024-05-10 10:00:00,178.88,179.76,178.16,179.45,14659.0,177.965,178.8405,177.2487,178.5321,14659.0
2024-05-10 10:30:00,179.25,180.6,179.24,179.92,20961.0,178.3331,179.6762,178.3232,178.9997,20961.0
2024-05-10 11:00:00,179.74,179.92,178.46,179.17,22806.0,178.8206,178.9997,177.5471,178.2535,22806.0
2024-05-10 11:30:00,179.12,179.55,178.63,179.33,32421.0,178.2038,178.6316,177.7163,178.4127,32421.0
2024-05-10 12:00:00,179.21,179.27,178.66,178.88,7447.0,178.2933,178.353,177.7461,177.965,7447.0
2024-05-10 12:30:00,178.81,179.45,178.79,179.21,5597.0,177.8954,178.5321,177.8755,178.2933,5597.0
2024-05-10 13:00:00,179.21,179.21,178.29,178.46,6750.0,178.2933,178.2933,177.378,177.5471,6750.0
2024-05-10 13:30:00,178.57,178.57,177.83,177.97,18435.0,177.6566,177.6566,176.9204,177.0597,18435.0
2024-05-10 14:00:00,177.98,178.19,177.54,178.18,9552.0,177.0696,177.2785,176.6319,177.2686,9552.0
2024-05-10 14:30:00,178.14,178.14,177.57,177.8,11623.0,177.2288,177.2288,176.6617,176.8905,11623.0
2024-05-10 15:00:00,177.84,177.96,177.41,177.66,18961.0,176.9303,177.0497,176.5025,176.7512,18961.0
2024-05-10 15:30:00,177.64,178.32,177.35,178.08,100371.0,176.7313,177.4079,176.4428,177.1691,100371.0
2024-05-13 09:30:00,178.19,178.63,176.74,177.09,16233.0,177.2785,177.7163,175.8359,176.1842,16233.0
2024-05-13 10:00:00,177.09,177.84,176.92,176.92,47531.0,176.1842,176.9303,176.015,176.015,47531.0
2024-05-13 10:30:00,176.83,177.03,176.43,176.96,14120.0,175.9255,176.1245,175.5275,176.0548,14120.0
2024-05-13 11:00:00,177.11,177.68,177.1,177.67,9950.0,176.2041,176.7711,176.1941,176.7612,9950.0
2024-05-13 11:30:00,177.68,177.75,176.98,177.45,21814.0,176.7711,176.8408,176.0747,176.5423,21814.0
2024-05-13 12:00:00,177.54,177.54,177.1,177.41,8490.0,176.6319,176.6319,176.1941,176.5025,8490.0
2024-05-13 12:30:00,177.34,177.86,177.26,177.86,7302.0,176.4329,176.9502,176.3533,176.9502,7302.0
2024-05-13 13:00:00,177.75,177.82,177.4,177.7,10812.0,176.8408,176.9104,176.4926,176.791,10812.0
2024-05-13 13:30:00,177.72,177.83,177.53,177.73,3740.0,176.8109,176.9204,176.6219,176.8209,3740.0
2024-05-13 14:00:00,177.75,177.94,177.57,177.57,10409.0,176.8408,177.0298,176.6617,176.6617,10409.0
2024-05-13 14:30:00,177.49,177.91,177.41,177.81,7701.0,176.5821,177.0,176.5025,176.9005,7701.0
2024-05-13 15:00:00,177.94,177.94,177.36,177.46,31594.0,177.0298,177.0298,176.4528,176.5523,31594.0
2024-05-13 15:30:00,177.39,178.62,177.31,178.59,148186.0,176.4826,177.7063,176.403,177.6765,148186.0
2024-05-14 09:30:00,180.4,180.78,179.66,180.63,69267.0,179.4772,179.8553,178.741,179.706,69267.0
2024-05-14 10:00:00,180.63,181.39,180.24,180.42,30745.0,179.706,180.4622,179.318,179.4971,30745.0
2024-05-14 10:30:00,180.42,180.6,178.97,178.99,19945.0,179.4971,179.6762,178.0545,178.0744,19945.0
2024-05-14 11:00:00,179.15,180.04,178.85,179.11,17110.0,178.2336,179.1191,177.9352,178.1938,17110.0
2024-05-14 11:30:00,179.17,179.2,178.39,178.41,11062.0,178.2535,178.2834,177.4775,177.4974,11062.0
2024-05-14 12:00:00,178.26,178.26,177.39,177.75,18047.0,177.3482,177.3482,176.4826,176.8408,18047.0
2024-05-14 12:30:00,177.91,178.19,177.45,177.75,10805.0,177.0,177.2785,176.5423,176.8408,10805.0
2024-05-14 13:00:00,177.85,178.5,177.72,178.36,20853.0,176.9403,177.5869,176.8109,177.4477,20853.0
2024-05-14 13:30:00,178.47,179.1,178.22,178.68,9270.0,177.5571,178.1839,177.3084,177.766,9270.0
2024-05-14 14:00:00,178.66,178.77,178.45,178.45,13492.0,177.7461,177.8556,177.5372,177.5372,13492.0
2024-05-14 14:30:00,178.41,179.08,178.38,178.63,12601.0,177.4974,178.164,177.4676,177.7163,12601.0
2024-05-14 15:00:00,178.68,178.76,178.34,178.45,17181.0,177.766,177.8456,177.4278,177.5372,17181.0
2024-05-14 15:30:00,178.38,178.97,178.17,178.91,92510.0,177.4676,178.0545,177.2586,177.9948,92510.0
2024-05-15 09:30:00,179.47,180.44,179.31,179.95,8347.0,178.552,179.517,178.3928,179.0295,8347.0
2024-05-15 10:00:00,179.96,181.15,179.84,181.12,12165.0,179.0395,180.2234,178.9201,180.1935,12165.0
2024-05-15 10:30:00,181.24,182.09,180.91,182.08,54138.0,180.3129,181.1586,179.9846,181.1486,54138.0
2024-05-15 11:00:00,182.16,182.7,181.79,182.63,24761.0,181.2282,181.7655,180.8601,181.6958,24761.0
2024-05-15 11:30:00,182.67,182.88,181.4,181.48,21688.0,181.7356,181.9445,180.4721,180.5517,21688.0
2024-05-15 12:00:00,181.48,182.1,181.47,181.92,7290.0,180.5517,181.1685,180.5417,180.9894,7290.0
2024-05-15 12:30:00,181.95,182.1,181.54,181.84,10423.0,181.0193,181.1685,180.6114,180.9099,10423.0
2024-05-15 13:00:00,181.86,181.97,181.7,181.7,9108.0,180.9298,181.0392,180.7706,180.7706,9108.0
2024-05-15 13:30:00,181.75,181.76,180.72,181.13,14945.0,180.8203,180.8303,179.7956,180.2035,14945.0
2024-05-15 14:00:00,181.02,181.91,181.02,181.8,9963.0,180.0941,180.9795,180.0941,180.8701,9963.0
2024-05-15 14:30:00,182.0,182.12,181.73,181.88,9486.0,181.069,181.1884,180.8004,180.9497,9486.0
2024-05-15 15:00:00,181.89,181.93,181.63,181.79,10505.0,180.9596,180.9994,180.7009,180.8601,10505.0
2024-05-15 15:30:00,181.76,182.37,181.56,182.24,86559.0,180.8303,181.4371,180.6313,181.3078,86559.0
2024-05-16 09:30:00,181.31,182.92,180.38,180.95,8214.0,180.3826,181.9843,179.4573,180.0244,8214.0
2024-05-16 10:00:00,180.97,182.14,180.72,181.46,9400.0,180.0443,181.2083,179.7956,180.5318,9400.0
2024-05-16 10:30:00,181.42,181.72,181.05,181.07,6261.0,180.492,180.7905,180.1239,180.1438,6261.0
2024-05-16 11:00:00,181.3,181.42,180.64,181.03,7795.0,180.3726,180.492,179.716,180.104,7795.0
2024-05-16 11:30:00,180.81,180.82,180.26,180.38,7413.0,179.8851,179.8951,179.3379,179.4573,7413.0
2024-05-16 12:00:00,180.24,180.37,179.85,180.1,7328.0,179.318,179.4474,178.93,179.1788,7328.0
2024-05-16 12:30:00,180.0,180.71,179.79,180.39,14851.0,179.0793,179.7856,178.8703,179.4673,14851.0
2024-05-16 13:00:00,180.32,180.33,179.44,179.53,19145.0,179.3976,179.4076,178.5221,178.6117,19145.0
2024-05-16 13:30:00,179.64,179.8,179.16,179.34,16536.0,178.7211,178.8803,178.2436,178.4226,16536.0
2024-05-16 14:00:00,179.4,179.68,179.0,179.07,15979.0,178.4823,178.7609,178.0844,178.154,15979.0
2024-05-16 14:30:00,179.14,179.73,179.02,179.33,29013.0,178.2237,178.8106,178.1043,178.4127,29013.0
2024-05-16 15:00:00,179.3,179.39,178.83,178.85,27389.0,178.3828,178.4724,177.9153,177.9352,27389.0
2024-05-16 15:30:00,178.87,179.18,178.67,178.98,184995.0,177.955,178.2635,177.7561,178.0645,184995.0
2024-05-17 09:30:00,179.38,179.38,177.91,178.3,9495.0,178.4624,178.4624,177.0,177.388,9495.0
2024-05-17 10:00:00,178.05,178.13,177.55,177.92,8962.0,177.1392,177.2188,176.6418,177.0099,8962.0
2024-05-17 10:30:00,177.95,178.06,177.47,178.0,9742.0,177.0398,177.1492,176.5622,177.0895,9742.0
2024-05-17 11:00:00,177.91,178.15,177.75,177.82,8825.0,177.0,177.2387,176.8408,176.9104,8825.0
2024-05-17 11:30:00,177.85,177.9,177.62,177.67,6553.0,176.9403,176.99,176.7114,176.7612,6553.0
2024-05-17 12:00:00,177.77,177.89,177.49,177.51,6067.0,176.8607,176.9801,176.5821,176.602,6067.0
2024-05-17 12:30:00,177.47,177.61,177.14,177.57,7841.0,176.5622,176.7015,176.2339,176.6617,7841.0
2024-05-17 13:00:00,177.56,178.0,177.51,177.94,10297.0,176.6517,177.0895,176.602,177.0298,10297.0
2024-05-17 13:30:00,178.0,178.09,177.48,177.63,7043.0,177.0895,177.179,176.5722,176.7214,7043.0
2024-05-17 14:00:00,177.6,177.79,177.45,177.75,3726.0,176.6915,176.8806,176.5423,176.8408,3726.0
2024-05-17 14:30:00,177.86,178.01,177.68,177.87,7525.0,176.9502,177.0994,176.7711,176.9602,7525.0
2024-05-17 15:00:00,177.88,178.08,177.77,178.06,16970.0,176.9701,177.1691,176.8607,177.1492,16970.0
2024-05-17 15:30:00,178.09,178.09,177.46,177.8,58515.0,177.179,177.179,176.5523,176.8905,58515.0
2024-05-20 09:30:00,181.94,181.94,178.14,178.72,31844.0,181.0093,181.0093,177.2288,177.8058,31844.0
2024-05-20 10:00:00,178.5,180.02,178.3,178.78,53902.0,177.5869,179.0992,177.388,177.8655,53902.0
2024-05-20 10:30:00,178.59,179.86,178.58,178.75,22918.0,177.6765,178.94,177.6665,177.8357,22918.0
2024-05-20 11:00:00,178.75,180.11,178.75,180.11,28022.0,177.8357,179.1887,177.8357,179.1887,28022.0
2024-05-20 11:30:00,179.98,180.41,179.77,180.0,19500.0,179.0594,179.4872,178.8504,179.0793,19500.0
2024-05-20 12:00:00,180.26,181.26,180.26,180.67,6104.0,179.3379,180.3328,179.3379,179.7458,6104.0
2024-05-20 12:30:00,180.57,180.57,179.76,180.31,14953.0,179.6464,179.6464,178.8405,179.3877,14953.0
2024-05-20 13:00:00,180.35,180.42,179.88,180.0,17917.0,179.4275,179.4971,178.9599,179.0793,17917.0
2024-05-20 13:30:00,179.9,180.21,179.72,179.92,13513.0,178.9798,179.2882,178.8007,178.9997,13513.0
2024-05-20 14:00:00,179.9,180.54,179.88,180.48,9272.0,178.9798,179.6165,178.9599,179.5568,9272.0
2024-05-20 14:30:00,180.55,180.71,180.42,180.7,5550.0,179.6265,179.7856,179.4971,179.7757,5550.0
2024-05-20 15:00:00,180.71,181.12,180.49,180.49,14890.0,179.7856,180.1935,179.5668,179.5668,14890.0
2024-05-20 15:30:00,180.54,181.5,180.2,181.34,72877.0,179.6165,180.5716,179.2782,180.4124,72877.0
2024-05-21 09:30:00,181.18,181.77,179.12,179.12,13964.0,180.2532,180.8402,178.2038,178.2038,13964.0
2024-05-21 10:00:00,179.05,179.58,178.47,178.68,8398.0,178.1341,178.6614,177.5571,177.766,8398.0
2024-05-21 10:30:00,178.66,179.43,178.57,179.39,12278.0,177.7461,178.5122,177.6566,178.4724,12278.0
2024-05-21 11:00:00,179.37,179.8,179.11,179.23,20741.0,178.4525,178.8803,178.1938,178.3132,20741.0
2024-05-21 11:30:00,179.15,179.48,178.88,178.94,6431.0,178.2336,178.5619,177.965,178.0247,6431.0
2024-05-21 12:00:00,178.91,178.94,178.3,178.36,4659.0,177.9948,178.0247,177.388,177.4477,4659.0
2024-05-21 12:30:00,178.45,178.45,177.86,178.12,42582.0,177.5372,177.5372,176.9502,177.2089,42582.0
2024-05-21 13:00:00,178.12,178.5,178.12,178.45,9450.0,177.2089,177.5869,177.2089,177.5372,9450.0
2024-05-21 13:30:00,178.5,179.47,178.43,179.39,29402.0,177.5869,178.552,177.5173,178.4724,29402.0
2024-05-21 14:00:00,179.39,179.96,179.2,179.6,10778.0,178.4724,179.0395,178.2834,178.6813,10778.0
2024-05-21 14:30:00,179.4,179.47,179.0,179.1,14602.0,178.4823,178.552,178.0844,178.1839,14602.0
2024-05-21 15:00:00,179.28,179.89,179.12,179.81,15816.0,178.363,178.9698,178.2038,178.8902,15816.0
2024-05-21 15:30:00,179.72,180.2,179.34,180.2,53317.0,178.8007,179.2782,178.4226,179.2782,53317.0
2024-05-22 09:30:00,179.76,180.96,178.32,180.45,7531.0,178.8405,180.0344,177.4079,179.527,7531.0
2024-05-22 10:00:00,180.71,181.3,180.6,181.01,8750.0,179.7856,180.3726,179.6762,180.0841,8750.0
2024-05-22 10:30:00,181.13,181.55,180.95,181.34,8736.0,180.2035,180.6213,180.0244,180.4124,8736.0
2024-05-22 11:00:00,181.31,181.49,181.01,181.13,24274.0,180.3826,180.5616,180.0841,180.2035,24274.0
2024-05-22 11:30:00,180.89,180.98,180.43,180.98,3189.0,179.9647,180.0543,179.5071,180.0543,3189.0
2024-05-22 12:00:00,180.84,181.32,180.84,181.02,4257.0,179.915,180.3925,179.915,180.0941,4257.0
2024-05-22 12:30:00,181.08,181.08,180.58,180.62,3667.0,180.1537,180.1537,179.6563,179.6961,3667.0
2024-05-22 13:00:00,180.71,180.83,180.25,180.29,4436.0,179.7856,179.905,179.328,179.3678,4436.0
2024-05-22 13:30:00,180.34,180.65,180.15,180.51,2899.0,179.4175,179.7259,179.2285,179.5867,2899.0
2024-05-22 14:00:00,180.46,180.69,179.85,179.85,6609.0,179.5369,179.7657,178.93,178.93,6609.0
2024-05-22 14:30:00,179.83,180.38,179.82,180.34,6045.0,178.9101,179.4573,178.9002,179.4175,6045.0
2024-05-22 15:00:00,180.4,180.63,179.52,179.56,17435.0,179.4772,179.706,178.6017,178.6415,17435.0
2024-05-22 15:30:00,179.55,179.71,178.54,178.8,62544.0,178.6316,178.7908,177.6267,177.8854,62544.0
2024-05-23 09:30:00,178.64,178.76,177.21,177.71,10953.0,177.7262,177.8456,176.3035,176.801,10953.0
2024-05-23 10:00:00,177.69,177.91,177.28,177.5,6378.0,176.7811,177.0,176.3732,176.5921,6378.0
2024-05-23 10:30:00,177.44,177.82,177.2,177.72,5782.0,176.5324,176.9104,176.2936,176.8109,5782.0
2024-05-23 11:00:00,177.61,178.79,177.61,177.98,8040.0,176.7015,177.8755,176.7015,177.0696,8040.0
2024-05-23 11:30:00,177.97,178.14,177.63,177.78,4557.0,177.0597,177.2288,176.7214,176.8706,4557.0
2024-05-23 12:00:00,177.78,178.27,177.76,178.25,2677.0,176.8706,177.3581,176.8507,177.3382,2677.0
2024-05-23 12:30:00,178.25,178.3,177.4,177.42,5338.0,177.3382,177.388,176.4926,176.5125,5338.0
2024-05-23 13:00:00,177.51,177.66,177.36,177.59,4539.0,176.602,176.7512,176.4528,176.6816,4539.0
2024-05-23 13:30:00,177.58,177.6,176.53,176.53,7778.0,176.6716,176.6915,175.627,175.627,7778.0
2024-05-23 14:00:00,176.6,176.69,176.4,176.55,4230.0,175.6967,175.7862,175.4977,175.6469,4230.0
2024-05-23 14:30:00,176.55,176.67,176.38,176.59,7209.0,175.6469,175.7663,175.4778,175.6867,7209.0
2024-05-23 15:00:00,176.64,177.04,176.64,176.85,7976.0,175.7365,176.1344,175.7365,175.9454,7976.0
2024-05-23 15:30:00,176.94,177.12,176.48,176.98,34015.0,176.0349,176.214,175.5773,176.0747,34015.0
2024-05-24 09:30:00,178.46,178.46,177.09,177.35,6192.0,177.5471,177.5471,176.1842,176.4428,6192.0
2024-05-24 10:00:00,177.47,178.57,177.47,178.47,3879.0,176.5622,177.6566,176.5622,177.5571,3879.0
2024-05-24 10:30:00,178.43,178.46,177.79,178.03,6408.0,177.5173,177.5471,176.8806,177.1193,6408.0
2024-05-24 11:00:00,178.14,178.32,178.0,178.14,4409.0,177.2288,177.4079,177.0895,177.2288,4409.0
2024-05-24 11:30:00,178.14,178.32,177.61,178.0,5899.0,177.2288,177.4079,176.7015,177.0895,5899.0
2024-05-24 12:00:00,177.95,178.02,177.76,177.86,4724.0,177.0398,177.1094,176.8507,176.9502,4724.0
2024-05-24 12:30:00,177.76,177.94,177.44,177.5,9826.0,176.8507,177.0298,176.5324,176.5921,9826.0
2024-05-24 13:00:00,177.53,177.85,177.31,177.76,4814.0,176.6219,176.9403,176.403,176.8507,4814.0
2024-05-24 13:30:00,177.81,177.92,177.6,177.6,5445.0,176.9005,177.0099,176.6915,176.6915,5445.0
2024-05-24 14:00:00,177.65,177.71,177.34,177.41,3191.0,176.7413,176.801,176.4329,176.5025,3191.0
2024-05-24 14:30:00,177.32,177.57,177.31,177.57,8543.0,176.413,176.6617,176.403,176.6617,8543.0
2024-05-24 15:00:00,177.52,177.52,177.1,177.3,9176.0,176.612,176.612,176.1941,176.3931,9176.0
2024-05-24 15:30:00,177.31,177.52,176.17,176.28,118831.0,176.403,176.612,175.2689,175.3783,118831.0
2024-05-28 09:30:00,175.22,175.82,174.28,175.56,13295.0,174.3237,174.9206,173.3885,174.662,13295.0
2024-05-28 10:00:00,175.4,176.22,175.29,176.02,17392.0,174.5028,175.3186,174.3934,175.1196,17392.0
2024-05-28 10:30:00,175.87,175.87,175.19,175.35,9287.0,174.9704,174.9704,174.2939,174.4531,9287.0
2024-05-28 11:00:00,175.34,175.74,175.34,175.62,11554.0,174.4431,174.8411,174.4431,174.7217,11554.0
2024-05-28 11:30:00,175.59,176.29,175.47,176.07,12431.0,174.6918,175.3882,174.5724,175.1694,12431.0
2024-05-28 12:00:00,176.13,176.2,175.84,176.06,9304.0,175.2291,175.2987,174.9405,175.1594,9304.0
2024-05-28 12:30:00,176.05,176.05,175.4,175.48,8522.0,175.1495,175.1495,174.5028,174.5824,8522.0
2024-05-28 13:00:00,175.41,175.41,175.19,175.24,3857.0,174.5127,174.5127,174.2939,174.3436,3857.0
2024-05-28 13:30:00,175.25,175.38,174.9,175.05,5525.0,174.3536,174.4829,174.0054,174.1546,5525.0
2024-05-28 14:00:00,174.99,175.43,174.99,175.04,5579.0,174.0949,174.5326,174.0949,174.1446,5579.0
2024-05-28 14:30:00,174.95,175.11,174.78,174.96,5663.0,174.0551,174.2143,173.886,174.065,5663.0
2024-05-28 15:00:00,174.86,175.34,174.81,175.0,9675.0,173.9656,174.4431,173.9158,174.1048,9675.0
2024-05-28 15:30:00,174.96,175.56,174.96,175.25,58764.0,174.065,174.662,174.065,174.3536,58764.0
2024-05-29 09:30:00,174.5,178.99,174.43,178.99,25255.0,173.6074,178.0744,173.5378,178.0744,25255.0
2024-05-29 10:00:00,178.99,181.04,178.92,180.78,55425.0,178.0744,180.1139,178.0048,179.8553,55425.0
2024-05-29 10:30:00,180.8,181.61,179.6,179.61,84345.0,179.8752,180.681,178.6813,178.6913,84345.0
2024-05-29 11:00:00,179.74,180.08,179.61,179.99,14866.0,178.8206,179.1589,178.6913,179.0693,14866.0
2024-05-29 11:30:00,179.9,180.07,179.46,179.46,24488.0,178.9798,179.1489,178.542,178.542,24488.0
2024-05-29 12:00:00,179.34,180.04,179.25,179.9,7982.0,178.4226,179.1191,178.3331,178.9798,7982.0
2024-05-29 12:30:00,179.93,180.76,179.93,180.47,14541.0,179.0096,179.8354,179.0096,179.5469,14541.0
2024-05-29 13:00:00,180.47,180.47,179.76,180.27,14288.0,179.5469,179.5469,178.8405,179.3479,14288.0
2024-05-29 13:30:00,180.27,180.72,180.18,180.66,19997.0,179.3479,179.7956,179.2583,179.7359,19997.0
2024-05-29 14:00:00,180.69,180.77,179.62,179.86,15157.0,179.7657,179.8453,178.7012,178.94,15157.0
2024-05-29 14:30:00,179.84,180.05,179.61,179.65,11278.0,178.9201,179.129,178.6913,178.7311,11278.0
2024-05-29 15:00:00,179.66,179.83,179.27,179.67,21178.0,178.741,178.9101,178.353,178.751,21178.0
2024-05-29 15:30:00,179.67,180.25,179.59,180.14,183960.0,178.751,179.328,178.6714,179.2186,183960.0
2024-05-30 09:30:00,180.33,182.56,180.18,182.34,30938.0,179.4076,181.6262,179.2583,181.4073,30938.0
2024-05-30 10:00:00,182.49,183.67,182.33,182.71,44639.0,181.5565,182.7305,181.3973,181.7754,44639.0
2024-05-30 10:30:00,182.77,184.11,182.63,184.11,54706.0,181.8351,183.1682,181.6958,183.1682,54706.0
2024-05-30 11:00:00,184.2,185.4,183.28,185.36,25664.0,183.2578,184.4516,182.3425,184.4119,25664.0
2024-05-30 11:30:00,185.31,185.53,184.82,185.16,17866.0,184.3621,184.581,183.8746,184.2129,17866.0
2024-05-30 12:00:00,185.1,185.5,184.64,185.5,11893.0,184.1532,184.5511,183.6955,184.5511,11893.0
2024-05-30 12:30:00,185.42,186.65,185.42,186.5,42038.0,184.4715,185.6953,184.4715,185.546,42038.0
2024-05-30 13:00:00,186.49,186.49,185.07,185.53,67342.0,185.5361,185.5361,184.1233,184.581,67342.0
2024-05-30 13:30:00,185.37,185.74,184.98,185.51,36561.0,184.4218,184.7899,184.0338,184.5611,36561.0
2024-05-30 14:00:00,185.54,185.81,184.66,184.98,14675.0,184.5909,184.8595,183.7154,184.0338,14675.0
2024-05-30 14:30:00,184.87,185.36,184.78,185.24,12084.0,183.9244,184.4119,183.8348,184.2925,12084.0
2024-05-30 15:00:00,185.26,185.26,184.43,184.74,8249.0,184.3124,184.3124,183.4866,183.795,8249.0
2024-05-30 15:30:00,184.74,185.98,184.64,185.89,76531.0,183.795,185.0287,183.6955,184.9391,76531.0
2024-05-31 09:30:00,186.2,187.1,184.76,185.81,62251.0,185.2476,186.143,183.8149,184.8595,62251.0
2024-05-31 10:00:00,185.41,186.59,185.0,185.13,16854.0,184.4616,185.6356,184.0537,184.183,16854.0
2024-05-31 10:30:00,185.0,186.0,184.8,185.6,13116.0,184.0537,185.0486,183.8547,184.6506,13116.0
2024-05-31 11:00:00,185.72,186.29,185.53,185.53,16749.0,184.77,185.3371,184.581,184.581,16749.0
2024-05-31 11:30:00,185.6,186.27,185.3,186.18,8258.0,184.6506,185.3172,184.3522,185.2277,8258.0
2024-05-31 12:00:00,186.08,186.65,185.94,186.63,11776.0,185.1282,185.6953,184.9889,185.6754,11776.0
2024-05-31 12:30:00,186.62,186.99,186.37,186.97,19091.0,185.6654,186.0335,185.4167,186.0136,19091.0
2024-05-31 13:00:00,187.04,187.4,186.54,187.4,12280.0,186.0833,186.4414,185.5858,186.4414,12280.0
2024-05-31 13:30:00,187.49,187.88,187.19,187.22,11695.0,186.531,186.919,186.2325,186.2623,11695.0
2024-05-31 14:00:00,187.29,187.87,187.14,187.87,23394.0,186.332,186.909,186.1827,186.909,23394.0
2024-05-31 14:30:00,187.92,188.28,187.5,188.15,27197.0,186.9588,187.3169,186.5409,187.1876,27197.0
2024-05-31 15:00:00,188.16,189.0,187.71,187.79,47194.0,187.1975,188.0332,186.7498,186.8294,47194.0
2024-05-31 15:30:00,187.64,189.95,187.64,189.87,74624.0,186.6802,188.9784,186.6802,188.8988,74624.0
2024-06-03 09:30:00,188.48,189.16,187.57,188.29,19364.0,187.7169,188.3941,186.8106,187.5276,19364.0
2024-06-03 10:00:00,188.32,188.92,186.71,186.84,14531.0,187.5575,188.1551,185.954,186.0835,14531.0
2024-06-03 10:30:00,186.66,186.66,185.74,185.83,12035.0,185.9042,185.9042,184.988,185.0776,12035.0
2024-06-03 11:00:00,186.13,186.13,184.63,185.54,12507.0,185.3764,185.3764,183.8825,184.7888,12507.0
2024-06-03 11:30:00,185.54,187.17,185.22,186.16,7610.0,184.7888,186.4122,184.4701,185.4063,7610.0
2024-06-03 12:00:00,186.16,187.21,185.74,186.08,4936.0,185.4063,186.452,184.988,185.3266,4936.0
2024-06-03 12:30:00,185.71,186.3,185.55,185.85,6594.0,184.9581,185.5457,184.7987,185.0975,6594.0
2024-06-03 13:00:00,186.0,186.0,185.5,185.86,5202.0,185.2469,185.2469,184.7489,185.1075,5202.0
2024-06-03 13:30:00,185.98,186.34,185.84,186.34,3089.0,185.227,185.5855,185.0876,185.5855,3089.0
2024-06-03 14:00:00,186.49,186.77,186.34,186.61,6811.0,185.7349,186.0138,185.5855,185.8544,6811.0
2024-06-03 14:30:00,186.69,186.98,186.5,186.87,8062.0,185.9341,186.2229,185.7449,186.1134,8062.0
2024-06-03 15:00:00,187.05,187.09,186.27,186.47,16277.0,186.2927,186.3325,185.5158,185.715,16277.0
2024-06-03 15:30:00,186.47,186.75,185.62,186.66,98733.0,185.715,185.9939,184.8685,185.9042,98733.0
2024-06-04 09:30:00,185.86,186.6,181.2,185.16,89818.0,185.1075,185.8445,180.4663,184.4103,89818.0
2024-06-04 10:00:00,185.63,185.65,183.23,185.02,10173.0,184.8784,184.8983,182.4881,184.2709,10173.0
2024-06-04 10:30:00,185.12,185.23,183.78,184.07,15891.0,184.3705,184.48,183.0359,183.3247,15891.0
2024-06-04 11:00:00,184.16,184.85,184.14,184.25,9097.0,183.4144,184.1016,183.3944,183.504,9097.0
2024-06-04 11:30:00,184.25,184.42,183.8,183.93,6390.0,183.504,183.6733,183.0558,183.1853,6390.0
2024-06-04 12:00:00,183.96,184.88,183.92,184.88,6150.0,183.2152,184.1314,183.1753,184.1314,6150.0
2024-06-04 12:30:00,184.77,185.27,184.64,184.8,6170.0,184.0219,184.5199,183.8924,184.0518,6170.0
2024-06-04 13:00:00,184.7,184.75,184.46,184.7,5058.0,183.9522,184.002,183.7131,183.9522,5058.0
2024-06-04 13:30:00,184.83,184.87,184.32,184.86,8626.0,184.0817,184.1215,183.5737,184.1115,8626.0
2024-06-04 14:00:00,184.88,185.15,184.55,185.09,5100.0,184.1314,184.4004,183.8028,184.3406,5100.0
2024-06-04 14:30:00,185.18,185.47,184.95,185.22,6809.0,184.4302,184.7191,184.2012,184.4701,6809.0
2024-06-04 15:00:00,185.1,185.21,184.84,184.95,10248.0,184.3506,184.4601,184.0916,184.2012,10248.0
2024-06-04 15:30:00,184.95,185.26,184.57,184.61,48105.0,184.2012,184.5099,183.8227,183.8625,48105.0
2024-06-05 09:30:00,185.88,189.01,185.48,188.0,21227.0,185.1274,188.2447,184.729,187.2388,21227.0
2024-06-05 10:00:00,187.61,188.75,186.68,188.6,17091.0,186.8504,187.9858,185.9242,187.8364,17091.0
2024-06-05 10:30:00,188.64,188.98,188.1,188.59,21200.0,187.8762,188.2148,187.3384,187.8264,21200.0
2024-06-05 11:00:00,188.53,188.72,188.3,188.58,8960.0,187.7667,187.9559,187.5376,187.8165,8960.0
2024-06-05 11:30:00,188.51,188.81,188.1,188.12,9857.0,187.7468,188.0455,187.3384,187.3583,9857.0
2024-06-05 12:00:00,188.13,188.69,188.06,188.68,5153.0,187.3683,187.926,187.2986,187.9161,5153.0
2024-06-05 12:30:00,189.05,189.69,188.71,189.1,8130.0,188.2846,188.922,187.9459,188.3344,8130.0
2024-06-05 13:00:00,189.09,189.83,189.09,189.54,7379.0,188.3244,189.0614,188.3244,188.7726,7379.0
2024-06-05 13:30:00,189.52,189.52,188.81,189.37,10080.0,188.7527,188.7527,188.0455,188.6033,10080.0
2024-06-05 14:00:00,189.24,189.64,188.91,188.98,12329.0,188.4738,188.8722,188.1451,188.2148,12329.0
2024-06-05 14:30:00,188.93,189.35,188.87,189.08,15170.0,188.1651,188.5834,188.1053,188.3144,15170.0
2024-06-05 15:00:00,189.03,189.59,188.87,189.21,16562.0,188.2646,188.8224,188.1053,188.4439,16562.0
2024-06-05 15:30:00,189.27,189.57,188.93,189.47,78189.0,188.5037,188.8025,188.1651,188.7029,78189.0
2024-06-06 09:30:00,188.81,189.02,187.6,188.95,7604.0,188.0455,188.2547,186.8404,188.185,7604.0
2024-06-06 10:00:00,188.84,190.5,188.84,189.27,25668.0,188.0754,189.7287,188.0754,188.5037,25668.0
2024-06-06 10:30:00,189.35,190.23,189.31,189.31,8519.0,188.5834,189.4598,188.5435,188.5435,8519.0
2024-06-06 11:00:00,189.25,189.57,189.12,189.49,2643.0,188.4838,188.8025,188.3543,188.7228,2643.0
2024-06-06 11:30:00,189.42,189.94,189.16,189.68,9444.0,188.6531,189.171,188.3941,188.912,9444.0
2024-06-06 12:00:00,189.58,190.12,189.04,190.12,17549.0,188.8124,189.3502,188.2746,189.3502,17549.0
2024-06-06 12:30:00,190.04,190.38,189.58,189.7,19854.0,189.2706,189.6092,188.8124,188.9319,19854.0
2024-06-06 13:00:00,189.58,189.73,188.83,189.15,4893.0,188.8124,188.9618,188.0655,188.3842,4893.0
2024-06-06 13:30:00,189.09,189.28,188.63,189.23,7208.0,188.3244,188.5136,187.8663,188.4638,7208.0
2024-06-06 14:00:00,189.25,189.25,188.25,188.84,11614.0,188.4838,188.4838,187.4878,188.0754,11614.0
2024-06-06 14:30:00,188.78,189.41,188.76,189.41,5419.0,188.0157,188.6431,187.9957,188.6431,5419.0
2024-06-06 15:00:00,189.29,189.97,189.24,189.61,36342.0,188.5236,189.2008,188.4738,188.8423,36342.0
2024-06-06 15:30:00,189.56,190.28,189.05,189.32,48871.0,188.7925,189.5096,188.2846,188.5535,48871.0
2024-06-07 09:30:00,187.54,188.73,187.35,188.33,16374.0,186.7807,187.9659,186.5914,187.5675,16374.0
2024-06-07 10:00:00,188.33,188.89,187.88,188.77,8058.0,187.5675,188.1252,187.1193,188.0057,8058.0
2024-06-07 10:30:00,188.89,188.89,188.3,188.71,6027.0,188.1252,188.1252,187.5376,187.9459,6027.0
2024-06-07 11:00:00,188.53,188.73,187.72,187.93,16537.0,187.7667,187.9659,186.96,187.1691,16537.0
2024-06-07 11:30:00,188.15,188.2,188.09,188.13,1429.0,187.3882,187.438,187.3285,187.3683,1429.0
2024-06-07 12:00:00,188.01,188.1,187.76,188.0,15004.0,187.2488,187.3384,186.9998,187.2388,15004.0
2024-06-07 12:30:00,188.1,188.1,187.4,187.91,8860.0,187.3384,187.3384,186.6412,187.1492,8860.0
2024-06-07 13:00:00,187.78,188.1,187.55,187.55,4797.0,187.0197,187.3384,186.7906,186.7906,4797.0
2024-06-07 13:30:00,187.74,188.0,187.62,187.96,2130.0,186.9799,187.2388,186.8604,187.199,2130.0
2024-06-07 14:00:00,187.65,187.77,187.31,187.72,2052.0,186.8902,187.0097,186.5516,186.96,2052.0
2024-06-07 14:30:00,187.72,188.1,187.7,187.93,6592.0,186.96,187.3384,186.94,187.1691,6592.0
2024-06-07 15:00:00,188.0,188.09,187.72,187.89,3716.0,187.2388,187.3285,186.96,187.1293,3716.0
2024-06-07 15:30:00,187.88,187.97,187.33,187.5,31842.0,187.1193,187.2089,186.5715,186.7408,31842.0
2024-06-10 09:30:00,186.65,187.12,185.78,187.02,8606.0,185.8943,186.3624,185.0278,186.2628,8606.0
2024-06-10 10:00:00,187.08,187.79,186.57,187.23,12737.0,186.3225,187.0297,185.8146,186.4719,12737.0
2024-06-10 10:30:00,187.25,187.72,187.25,187.4,26618.0,186.4919,186.96,186.4919,186.6412,26618.0
2024-06-10 11:00:00,187.48,188.05,187.32,187.79,44220.0,186.7209,187.2886,186.5616,187.0297,44220.0
2024-06-10 11:30:00,187.83,188.17,187.65,188.08,18909.0,187.0695,187.4081,186.8902,187.3185,18909.0
2024-06-10 12:00:00,188.08,188.24,187.85,188.17,19868.0,187.3185,187.4778,187.0894,187.4081,19868.0
2024-06-10 12:30:00,188.15,188.42,187.76,187.87,28432.0,187.3882,187.6571,186.9998,187.1093,28432.0
2024-06-10 13:00:00,187.84,188.18,187.54,188.06,10419.0,187.0795,187.4181,186.7807,187.2986,10419.0
2024-06-10 13:30:00,188.1,188.72,187.88,188.54,16519.0,187.3384,187.9559,187.1193,187.7766,16519.0
2024-06-10 14:00:00,188.6,188.67,188.21,188.41,26289.0,187.8364,187.9061,187.448,187.6472,26289.0
2024-06-10 14:30:00,188.45,188.7,188.4,188.62,35144.0,187.687,187.936,187.6372,187.8563,35144.0
2024-06-10 15:00:00,188.61,189.3,188.52,189.0,30763.0,187.8463,188.5336,187.7567,188.2348,30763.0
2024-06-10 15:30:00,189.0,189.0,188.24,188.9,90123.0,188.2348,188.2348,187.4778,188.1352,90123.0
2024-06-11 09:30:00,188.01,188.01,186.45,187.44,14517.0,187.2488,187.2488,185.6951,186.6811,14517.0
2024-06-11 10:00:00,187.51,188.38,187.28,188.01,15577.0,186.7508,187.6173,186.5217,187.2488,15577.0
2024-06-11 10:30:00,187.99,188.28,187.67,188.1,47706.0,187.2289,187.5177,186.9102,187.3384,47706.0
2024-06-11 11:00:00,187.92,188.08,187.58,187.82,11584.0,187.1591,187.3185,186.8205,187.0595,11584.0
2024-06-11 11:30:00,187.84,188.01,187.59,188.0,4028.0,187.0795,187.2488,186.8305,187.2388,4028.0
2024-06-11 12:00:00,187.92,188.3,187.86,188.08,8655.0,187.1591,187.5376,187.0994,187.3185,8655.0
2024-06-11 12:30:00,188.08,188.11,187.68,187.93,15765.0,187.3185,187.3484,186.9201,187.1691,15765.0
2024-06-11 13:00:00,187.91,188.13,187.44,187.53,15775.0,187.1492,187.3683,186.6811,186.7707,15775.0
2024-06-11 13:30:00,187.62,187.75,187.18,187.31,10947.0,186.8604,186.9898,186.4221,186.5516,10947.0
2024-06-11 14:00:00,187.28,187.38,186.82,186.93,14144.0,186.5217,186.6213,186.0636,186.1731,14144.0
2024-06-11 14:30:00,186.94,186.95,186.37,186.54,29544.0,186.1831,186.1931,185.6154,185.7847,29544.0
2024-06-11 15:00:00,186.55,186.97,186.53,186.69,25766.0,185.7947,186.213,185.7748,185.9341,25766.0
2024-06-11 15:30:00,186.62,186.62,185.6,185.68,113952.0,185.8644,185.8644,184.8485,184.9282,113952.0
2024-06-12 09:30:00,188.16,189.0,186.14,187.45,42427.0,187.3982,188.2348,185.3863,186.691,42427.0
2024-06-12 10:00:00,187.17,188.16,186.21,187.3,60071.0,186.4122,187.3982,185.4561,186.5417,60071.0
2024-06-12 10:30:00,187.4,188.15,187.01,187.52,38949.0,186.6412,187.3882,186.2528,186.7608,38949.0
2024-06-12 11:00:00,187.51,189.12,187.39,188.89,34989.0,186.7508,188.3543,186.6313,188.1252,34989.0
2024-06-12 11:30:00,188.83,189.38,188.09,189.33,46752.0,188.0655,188.6132,187.3285,188.5634,46752.0
2024-06-12 12:00:00,189.23,189.28,188.15,188.83,24031.0,188.4638,188.5136,187.3882,188.0655,24031.0
2024-06-12 12:30:00,188.81,188.81,187.66,187.87,72502.0,188.0455,188.0455,186.9002,187.1093,72502.0
2024-06-12 13:00:00,187.89,188.14,187.43,187.47,13836.0,187.1293,187.3782,186.6711,186.711,13836.0
2024-06-12 13:30:00,187.54,188.19,187.34,187.86,15992.0,186.7807,187.428,186.5815,187.0994,15992.0
2024-06-12 14:00:00,187.73,188.11,186.62,188.04,27770.0,186.9699,187.3484,185.8644,187.2787,27770.0
2024-06-12 14:30:00,188.09,188.29,187.62,188.13,24511.0,187.3285,187.5276,186.8604,187.3683,24511.0
2024-06-12 15:00:00,188.22,188.49,186.72,186.72,43581.0,187.4579,187.7268,185.964,185.964,43581.0
2024-06-12 15:30:00,186.57,187.5,186.52,187.22,80347.0,185.8146,186.7408,185.7648,186.462,80347.0
2024-06-13 09:30:00,186.73,186.73,183.25,183.55,13265.0,185.974,185.974,182.508,182.8068,13265.0
2024-06-13 10:00:00,183.7,186.01,183.69,185.42,10734.0,182.9562,185.2569,182.9463,184.6693,10734.0
2024-06-13 10:30:00,185.52,186.83,185.24,186.73,13806.0,184.7689,186.0736,184.49,185.974,13806.0
2024-06-13 11:00:00,186.71,186.74,186.11,186.5,19832.0,185.954,185.9839,185.3565,185.7449,19832.0
2024-06-13 11:30:00,186.55,187.35,186.52,186.86,17045.0,185.7947,186.5914,185.7648,186.1034,17045.0
2024-06-13 12:00:00,186.93,187.4,186.72,187.19,10107.0,186.1731,186.6412,185.964,186.4321,10107.0
2024-06-13 12:30:00,187.19,187.54,187.05,187.3,17859.0,186.4321,186.7807,186.2927,186.5417,17859.0
2024-06-13 13:00:00,187.3,187.46,187.07,187.32,21883.0,186.5417,186.701,186.3126,186.5616,21883.0
2024-06-13 13:30:00,187.3,187.62,187.23,187.41,30899.0,186.5417,186.8604,186.4719,186.6512,30899.0
2024-06-13 14:00:00,187.45,188.12,187.35,187.59,21402.0,186.691,187.3583,186.5914,186.8305,21402.0
2024-06-13 14:30:00,187.66,188.39,187.48,188.1,17700.0,186.9002,187.6272,186.7209,187.3384,17700.0
2024-06-13 15:00:00,188.14,188.67,188.0,188.45,22176.0,187.3782,187.9061,187.2388,187.687,22176.0
2024-06-13 15:30:00,188.4,188.6,187.84,188.02,52434.0,187.6372,187.8364,187.0795,187.2587,52434.0
2024-06-14 09:30:00,186.66,186.75,183.93,183.93,18775.0,185.9042,185.9939,183.1853,183.1853,18775.0
2024-06-14 10:00:00,183.69,184.42,183.25,184.14,12559.0,182.9463,183.6733,182.508,183.3944,12559.0
2024-06-14 10:30:00,183.94,184.55,183.7,184.2,15264.0,183.1953,183.8028,182.9562,183.4542,15264.0
2024-06-14 11:00:00,184.17,185.8,184.16,185.69,21135.0,183.4243,185.0477,183.4144,184.9382,21135.0
2024-06-14 11:30:00,185.8,186.51,185.56,186.51,19570.0,185.0477,185.7548,184.8087,185.7548,19570.0
2024-06-14 12:00:00,186.49,187.03,186.34,186.59,12378.0,185.7349,186.2727,185.5855,185.8345,12378.0
2024-06-14 12:30:00,186.66,187.81,186.64,187.57,52295.0,185.9042,187.0496,185.8843,186.8106,52295.0
2024-06-14 13:00:00,187.45,187.88,186.89,187.21,19802.0,186.691,187.1193,186.1333,186.452,19802.0
2024-06-14 13:30:00,187.13,187.46,186.97,187.0,16086.0,186.3723,186.701,186.213,186.2429,16086.0
2024-06-14 14:00:00,187.0,187.58,186.9,187.53,19036.0,186.2429,186.8205,186.1433,186.7707,19036.0
2024-06-14 14:30:00,187.49,188.12,187.18,187.86,30999.0,186.7309,187.3583,186.4221,187.0994,30999.0
2024-06-14 15:00:00,187.92,188.22,187.71,188.0,31710.0,187.1591,187.4579,186.95,187.2388,31710.0
2024-06-14 15:30:00,188.0,188.15,187.31,187.81,60261.0,187.2388,187.3882,186.5516,187.0496,60261.0
2024-06-17 09:30:00,186.75,187.98,186.1,187.34,21050.0,185.9939,187.2189,185.3465,186.5815,21050.0
2024-06-17 10:00:00,187.39,187.87,186.46,186.63,12511.0,186.6313,187.1093,185.7051,185.8744,12511.0
2024-06-17 10:30:00,186.63,188.15,186.62,187.6,33179.0,185.8744,187.3882,185.8644,186.8404,33179.0
2024-06-17 11:00:00,187.76,189.35,187.48,189.2,42574.0,186.9998,188.5834,186.7209,188.434,42574.0
2024-06-17 11:30:00,189.07,189.27,188.51,188.94,11035.0,188.3045,188.5037,187.7468,188.175,11035.0
2024-06-17 12:00:00,188.88,190.1,188.8,190.1,42924.0,188.1153,189.3303,188.0356,189.3303,42924.0
2024-06-17 12:30:00,190.11,190.16,189.01,189.56,13777.0,189.3403,189.3901,188.2447,188.7925,13777.0
2024-06-17 13:00:00,189.55,189.9,189.42,189.72,6627.0,188.7825,189.1311,188.6531,188.9519,6627.0
2024-06-17 13:30:00,189.8,190.02,189.33,189.36,8468.0,189.0315,189.2506,188.5634,188.5933,8468.0
2024-06-17 14:00:00,189.44,189.79,189.4,189.52,11582.0,188.673,189.0216,188.6331,188.7527,11582.0
2024-06-17 14:30:00,189.43,189.84,189.16,189.34,9993.0,188.663,189.0714,188.3941,188.5734,9993.0
2024-06-17 15:00:00,189.45,189.59,188.85,189.04,19934.0,188.6829,188.8224,188.0854,188.2746,19934.0
2024-06-17 15:30:00,188.93,189.88,188.85,189.86,56815.0,188.1651,189.1112,188.0854,189.0913,56815.0
2024-06-18 09:30:00,189.5,191.28,189.45,190.45,30610.0,188.7327,190.5055,188.6829,189.6789,30610.0
2024-06-18 10:00:00,189.33,189.75,188.61,188.63,8419.0,188.5634,188.9817,187.8463,187.8663,8419.0
2024-06-18 10:30:00,188.63,189.14,188.32,188.49,10791.0,187.8663,188.3742,187.5575,187.7268,10791.0
2024-06-18 11:00:00,188.47,189.22,188.43,189.21,7130.0,187.7069,188.4539,187.6671,188.4439,7130.0
2024-06-18 11:30:00,189.17,189.59,188.97,189.4,5533.0,188.4041,188.8224,188.2049,188.6331,5533.0
2024-06-18 12:00:00,189.34,190.0,189.34,189.84,5763.0,188.5734,189.2307,188.5734,189.0714,5763.0
2024-06-18 12:30:00,189.85,190.38,189.84,190.0,5308.0,189.0813,189.6092,189.0714,189.2307,5308.0
2024-06-18 13:00:00,189.96,190.38,189.85,190.0,3600.0,189.1909,189.6092,189.0813,189.2307,3600.0
2024-06-18 13:30:00,189.93,190.33,189.82,190.15,4880.0,189.161,189.5594,189.0514,189.3801,4880.0
2024-06-18 14:00:00,190.23,190.58,190.01,190.25,6547.0,189.4598,189.8084,189.2407,189.4797,6547.0
2024-06-18 14:30:00,190.24,190.44,189.89,189.89,6544.0,189.4697,189.6689,189.1212,189.1212,6544.0
2024-06-18 15:00:00,190.02,190.62,189.67,190.62,23966.0,189.2506,189.8482,188.9021,189.8482,23966.0
2024-06-18 15:30:00,190.56,191.13,190.39,190.63,44650.0,189.7885,190.3561,189.6191,189.8582,44650.0
2024-06-20 09:30:00,189.83,191.51,189.73,190.89,8340.0,189.0614,190.7346,188.9618,190.1171,8340.0
2024-06-20 10:00:00,190.58,191.02,189.69,189.98,10272.0,189.8084,190.2466,188.922,189.2108,10272.0
2024-06-20 10:30:00,189.79,190.17,189.4,189.42,8719.0,189.0216,189.4,188.6331,188.6531,8719.0
2024-06-20 11:00:00,189.42,190.11,189.42,189.45,6703.0,188.6531,189.3403,188.6531,188.6829,6703.0
2024-06-20 11:30:00,189.44,189.95,189.35,189.65,7676.0,188.673,189.1809,188.5834,188.8821,7676.0
2024-06-20 12:00:00,189.43,190.28,189.38,190.0,4823.0,188.663,189.5096,188.6132,189.2307,4823.0
2024-06-20 12:30:00,189.82,190.08,189.24,189.35,14831.0,189.0514,189.3104,188.4738,188.5834,14831.0
2024-06-20 13:00:00,189.29,189.37,188.88,188.94,6788.0,188.5236,188.6033,188.1153,188.175,6788.0
2024-06-20 13:30:00,188.98,189.02,188.4,188.73,9656.0,188.2148,188.2547,187.6372,187.9659,9656.0
2024-06-20 14:00:00,188.76,189.21,188.69,189.02,7360.0,187.9957,188.4439,187.926,188.2547,7360.0
2024-06-20 14:30:00,189.06,189.23,188.79,188.79,6081.0,188.2945,188.4638,188.0256,188.0256,6081.0
2024-06-20 15:00:00,188.75,189.18,188.34,189.18,12367.0,187.9858,188.414,187.5774,188.414,12367.0
2024-06-20 15:30:00,188.89,188.98,188.37,188.63,35897.0,188.1252,188.2148,187.6073,187.8663,35897.0
2024-06-21 09:30:00,188.81,188.81,187.13,188.54,46473.0,188.0455,188.0455,186.3723,187.7766,46473.0
2024-06-21 10:00:00,188.65,189.75,188.65,189.09,13857.0,187.8862,188.9817,187.8862,188.3244,13857.0
2024-06-21 10:30:00,189.07,190.0,189.07,189.59,5179.0,188.3045,189.2307,188.3045,188.8224,5179.0
2024-06-21 11:00:00,189.74,189.95,189.38,189.94,7319.0,188.9718,189.1809,188.6132,189.171,7319.0
2024-06-21 11:30:00,190.11,190.11,189.53,189.67,9373.0,189.3403,189.3403,188.7626,188.9021,9373.0
2024-06-21 12:00:00,189.73,189.84,189.55,189.56,2972.0,188.9618,189.0714,188.7825,188.7925,2972.0
2024-06-21 12:30:00,189.46,189.64,189.19,189.36,5817.0,188.6929,188.8722,188.424,188.5933,5817.0
2024-06-21 13:00:00,189.27,189.27,188.97,189.11,2082.0,188.5037,188.5037,188.2049,188.3443,2082.0
2024-06-21 13:30:00,189.36,189.59,189.36,189.53,1642.0,188.5933,188.8224,188.5933,188.7626,1642.0
2024-06-21 14:00:00,189.48,189.78,189.33,189.78,4574.0,188.7128,189.0116,188.5634,189.0116,4574.0
2024-06-21 14:30:00,189.79,189.79,189.06,189.23,6795.0,189.0216,189.0216,188.2945,188.4638,6795.0
2024-06-21 15:00:00,189.24,189.49,188.93,189.18,7716.0,188.4738,188.7228,188.1651,188.414,7716.0
2024-06-21 15:30:00,189.2,189.48,188.75,189.02,62665.0,188.434,188.7128,187.9858,188.2547,62665.0
2024-06-24 09:30:00,189.78,190.56,188.73,189.92,8934.0,189.0116,189.7885,187.9659,189.151,8934.0
2024-06-24 10:00:00,190.38,190.38,189.16,189.84,8956.0,189.6092,189.6092,188.3941,189.0714,8956.0
2024-06-24 10:30:00,189.96,191.24,189.96,190.75,5071.0,189.1909,190.4657,189.1909,189.9777,5071.0
2024-06-24 11:00:00,190.93,191.49,190.81,191.29,5512.0,190.157,190.7147,190.0374,190.5155,5512.0
2024-06-24 11:30:00,191.13,191.92,191.06,191.21,9363.0,190.3561,191.1429,190.2864,190.4358,9363.0
2024-06-24 12:00:00,191.34,191.34,190.61,190.75,7380.0,190.5653,190.5653,189.8382,189.9777,7380.0
2024-06-24 12:30:00,190.85,190.87,190.3,190.47,5415.0,190.0773,190.0972,189.5295,189.6988,5415.0
2024-06-24 13:00:00,190.42,191.38,190.42,190.94,6789.0,189.649,190.6051,189.649,190.1669,6789.0
2024-06-24 13:30:00,190.9,191.54,190.9,191.24,6117.0,190.1271,190.7645,190.1271,190.4657,6117.0
2024-06-24 14:00:00,191.25,191.54,191.03,191.51,7617.0,190.4757,190.7645,190.2565,190.7346,7617.0
2024-06-24 14:30:00,191.62,191.79,191.25,191.25,4675.0,190.8442,191.0135,190.4757,190.4757,4675.0
2024-06-24 15:00:00,191.34,191.34,190.74,190.81,11040.0,190.5653,190.5653,189.9677,190.0374,11040.0
2024-06-24 15:30:00,190.88,191.06,190.68,191.05,48360.0,190.1072,190.2864,189.908,190.2765,48360.0
2024-06-25 09:30:00,191.5,193.28,190.03,192.5,49820.0,190.7246,192.4974,189.2606,191.7206,49820.0
2024-06-25 10:00:00,192.41,193.48,191.79,191.81,44219.0,191.631,192.6966,191.0135,191.0334,44219.0
2024-06-25 10:30:00,191.84,192.36,190.38,190.9,20691.0,191.0633,191.5812,189.6092,190.1271,20691.0
2024-06-25 11:00:00,190.78,190.88,188.65,188.84,25556.0,190.0076,190.1072,187.8862,188.0754,25556.0
2024-06-25 11:30:00,189.13,189.4,185.69,185.89,30547.0,188.3642,188.6331,184.9382,185.1374,30547.0
2024-06-25 12:00:00,186.02,186.02,183.62,184.87,104235.0,185.2668,185.2668,182.8766,184.1215,104235.0
2024-06-25 12:30:00,185.03,185.7,181.82,185.7,90776.0,184.2808,184.9481,181.0838,184.9481,90776.0
2024-06-25 13:00:00,185.43,186.81,185.07,186.61,15765.0,184.6792,186.0536,184.3207,185.8544,15765.0
2024-06-25 13:30:00,186.72,187.31,186.57,187.17,13538.0,185.964,186.5516,185.8146,186.4122,13538.0
2024-06-25 14:00:00,187.04,187.94,186.92,187.69,12265.0,186.2827,187.1791,186.1632,186.9301,12265.0
2024-06-25 14:30:00,187.71,187.86,187.43,187.45,7854.0,186.95,187.0994,186.6711,186.691,7854.0
2024-06-25 15:00:00,187.44,188.12,187.19,187.69,15162.0,186.6811,187.3583,186.4321,186.9301,15162.0
2024-06-25 15:30:00,187.69,188.17,187.49,187.66,103782.0,186.9301,187.4081,186.7309,186.9002,103782.0
2024-06-26 09:30:00,191.19,191.19,187.36,187.73,26943.0,190.4159,190.4159,186.6014,186.9699,26943.0
2024-06-26 10:00:00,187.73,187.95,186.48,187.37,16107.0,186.9699,187.189,185.725,186.6114,16107.0
2024-06-26 10:30:00,187.81,188.04,186.52,187.45,13834.0,187.0496,187.2787,185.7648,186.691,13834.0
2024-06-26 11:00:00,187.57,188.41,187.4,187.6,11766.0,186.8106,187.6472,186.6412,186.8404,11766.0
2024-06-26 11:30:00,187.56,188.25,187.48,187.85,6533.0,186.8006,187.4878,186.7209,187.0894,6533.0
2024-06-26 12:00:00,187.97,188.3,187.64,187.92,13907.0,187.2089,187.5376,186.8803,187.1591,13907.0
2024-06-26 12:30:00,187.93,188.3,187.64,187.86,12046.0,187.1691,187.5376,186.8803,187.0994,12046.0
2024-06-26 13:00:00,187.86,188.1,187.51,187.73,10155.0,187.0994,187.3384,186.7508,186.9699,10155.0
2024-06-26 13:30:00,187.89,187.89,187.35,187.44,10806.0,187.1293,187.1293,186.5914,186.6811,10806.0
2024-06-26 14:00:00,187.46,187.76,187.35,187.67,8752.0,186.701,186.9998,186.5914,186.9102,8752.0
2024-06-26 14:30:00,187.76,188.22,187.57,187.76,10078.0,186.9998,187.4579,186.8106,186.9998,10078.0
2024-06-26 15:00:00,187.73,188.07,187.5,187.85,9104.0,186.9699,187.3085,186.7408,187.0894,9104.0
2024-06-26 15:30:00,187.74,189.93,187.65,189.89,73318.0,186.9799,189.161,186.8902,189.1212,73318.0
2024-06-27 09:30:00,189.4,190.29,187.04,187.92,8475.0,188.6331,189.5195,186.2827,187.1591,8475.0
2024-06-27 10:00:00,188.97,190.36,188.97,190.36,5562.0,188.2049,189.5893,188.2049,189.5893,5562.0
2024-06-27 10:30:00,190.33,190.87,190.21,190.84,6343.0,189.5594,190.0972,189.4399,190.0673,6343.0
2024-06-27 11:00:00,190.96,191.23,190.67,190.96,10249.0,190.1868,190.4557,189.898,190.1868,10249.0
2024-06-27 11:30:00,191.08,191.08,190.66,190.88,4526.0,190.3063,190.3063,189.888,190.1072,4526.0
2024-06-27 12:00:00,190.95,190.95,190.4,190.4,5026.0,190.1769,190.1769,189.6291,189.6291,5026.0
2024-06-27 12:30:00,190.35,190.35,189.54,189.75,6533.0,189.5793,189.5793,188.7726,188.9817,6533.0
2024-06-27 13:00:00,189.7,190.01,189.64,189.73,5315.0,188.9319,189.2407,188.8722,188.9618,5315.0
2024-06-27 13:30:00,189.73,189.88,189.53,189.75,5215.0,188.9618,189.1112,188.7626,188.9817,5215.0
2024-06-27 14:00:00,189.74,190.18,189.53,190.01,6707.0,188.9718,189.41,188.7626,189.2407,6707.0
2024-06-27 14:30:00,189.95,190.28,189.73,190.2,7156.0,189.1809,189.5096,188.9618,189.4299,7156.0
2024-06-27 15:00:00,190.16,190.68,189.89,190.56,10378.0,189.3901,189.908,189.1212,189.7885,10378.0
2024-06-27 15:30:00,190.56,191.58,190.55,191.58,37977.0,189.7885,190.8043,189.7785,190.8043,37977.0
2024-06-28 09:30:00,191.75,194.02,189.0,189.93,22228.0,190.9736,193.2344,188.2348,189.161,22228.0
2024-06-28 10:00:00,189.93,190.75,185.14,186.51,81257.0,189.161,189.9777,184.3904,185.7548,81257.0
2024-06-28 10:30:00,186.94,187.31,184.85,185.53,23135.0,186.1831,186.5516,184.1016,184.7788,23135.0
2024-06-28 11:00:00,185.53,186.64,185.53,186.45,23065.0,184.7788,185.8843,184.7788,185.6951,23065.0
2024-06-28 11:30:00,186.45,186.45,185.38,185.43,8315.0,185.6951,185.6951,184.6294,184.6792,8315.0
2024-06-28 12:00:00,185.68,186.18,185.57,185.86,8515.0,184.9282,185.4262,184.8187,185.1075,8515.0
2024-06-28 12:30:00,185.91,185.91,184.63,184.68,8691.0,185.1573,185.1573,183.8825,183.9323,8691.0
2024-06-28 13:00:00,184.9,186.11,184.69,185.75,10397.0,184.1514,185.3565,183.9422,184.9979,10397.0
2024-06-28 13:30:00,185.75,186.1,184.86,184.86,12053.0,184.9979,185.3465,184.1115,184.1115,12053.0
2024-06-28 14:00:00,184.88,185.23,184.04,184.52,41593.0,184.1314,184.48,183.2948,183.7729,41593.0
2024-06-28 14:30:00,184.37,184.39,182.21,182.74,62837.0,183.6235,183.6434,181.4723,182.0001,62837.0
2024-06-28 15:00:00,182.74,184.05,182.74,183.76,28742.0,182.0001,183.3048,182.0001,183.016,28742.0
2024-06-28 15:30:00,183.76,184.89,183.04,184.85,139774.0,183.016,184.1414,182.2989,184.1016,139774.0
2024-07-01 09:30:00,186.05,188.53,184.9,186.04,20024.0,185.2967,187.7667,184.1514,185.2868,20024.0
2024-07-01 10:00:00,186.33,187.05,184.71,186.0,28362.0,185.5756,186.2927,183.9621,185.2469,28362.0
2024-07-01 10:30:00,185.68,185.68,183.66,183.68,16186.0,184.9282,184.9282,182.9164,182.9363,16186.0
2024-07-01 11:00:00,183.61,184.13,183.12,183.35,17260.0,182.8666,183.3845,182.3786,182.6076,17260.0
2024-07-01 11:30:00,183.59,184.01,183.19,183.31,16535.0,182.8467,183.265,182.4483,182.5678,16535.0
2024-07-01 12:00:00,183.3,183.57,183.15,183.25,10093.0,182.5578,182.8268,182.4085,182.508,10093.0
2024-07-01 12:30:00,183.28,183.73,183.15,183.42,11031.0,182.5379,182.9861,182.4085,182.6774,11031.0
2024-07-01 13:00:00,183.39,183.8,183.25,183.48,10938.0,182.6475,183.0558,182.508,182.7371,10938.0
2024-07-01 13:30:00,183.32,183.57,183.05,183.15,9593.0,182.5778,182.8268,182.3089,182.4085,9593.0
2024-07-01 14:00:00,183.15,183.3,182.66,182.91,20229.0,182.4085,182.5578,181.9204,182.1694,20229.0
2024-07-01 14:30:00,182.9,182.9,182.2,182.25,14466.0,182.1595,182.1595,181.4623,181.5121,14466.0
2024-07-01 15:00:00,182.31,183.01,182.08,182.47,21003.0,181.5719,182.269,181.3428,181.7312,21003.0
2024-07-01 15:30:00,182.35,183.14,182.07,182.07,74615.0,181.6117,182.3985,181.3328,181.3328,74615.0
2024-07-02 09:30:00,182.52,182.89,180.77,181.19,17601.0,181.781,182.1495,180.0381,180.4564,17601.0
2024-07-02 10:00:00,181.31,182.81,181.2,182.7,18320.0,180.5759,182.0698,180.4663,181.9603,18320.0
2024-07-02 10:30:00,182.62,183.39,182.15,183.35,13574.0,181.8806,182.6475,181.4125,182.6076,13574.0
2024-07-02 11:00:00,183.48,184.32,183.2,183.21,7553.0,182.7371,183.5737,182.4583,182.4682,7553.0
2024-07-02 11:30:00,183.32,183.55,182.87,182.99,5272.0,182.5778,182.8068,182.1296,182.2491,5272.0
2024-07-02 12:00:00,182.9,183.22,182.56,183.09,5798.0,182.1595,182.4782,181.8208,182.3487,5798.0
2024-07-02 12:30:00,183.11,183.11,182.38,182.62,5813.0,182.3686,182.3686,181.6416,181.8806,5813.0
2024-07-02 13:00:00,182.73,182.87,182.37,182.87,8610.0,181.9902,182.1296,181.6316,182.1296,8610.0
2024-07-02 13:30:00,182.73,182.9,182.46,182.81,3938.0,181.9902,182.1595,181.7212,182.0698,3938.0
2024-07-02 14:00:00,182.88,183.14,182.78,183.09,6191.0,182.1395,182.3985,182.04,182.3487,6191.0
2024-07-02 14:30:00,183.1,183.77,183.1,183.59,8010.0,182.3587,183.0259,182.3587,182.8467,8010.0
2024-07-02 15:00:00,183.55,183.83,183.43,183.57,9994.0,182.8068,183.0857,182.6873,182.8268,9994.0
2024-07-02 15:30:00,183.53,185.09,183.53,184.62,77786.0,182.7869,184.3406,182.7869,183.8725,77786.0
2024-07-03 09:30:00,184.4,185.69,184.4,185.46,8270.0,183.6534,184.9382,183.6534,184.7091,8270.0
2024-07-03 10:00:00,185.02,186.45,184.9,185.52,7742.0,184.2709,185.6951,184.1514,184.7689,7742.0
2024-07-03 10:30:00,185.52,186.15,185.24,185.5,12286.0,184.7689,185.3963,184.49,184.7489,12286.0
2024-07-03 11:00:00,185.81,185.82,184.49,184.69,8727.0,185.0577,185.0676,183.743,183.9422,8727.0
2024-07-03 11:30:00,184.77,184.88,183.93,184.4,8116.0,184.0219,184.1314,183.1853,183.6534,8116.0
2024-07-03 12:00:00,184.35,185.38,184.14,185.15,7912.0,183.6036,184.6294,183.3944,184.4004,7912.0
2024-07-03 12:30:00,185.28,185.44,184.66,185.18,41364.0,184.5298,184.6892,183.9123,184.4302,41364.0
2024-07-05 09:30:00,184.15,184.64,181.05,181.26,15505.0,183.4044,183.8924,180.317,180.5261,15505.0
2024-07-05 10:00:00,181.24,182.32,180.25,180.25,14611.0,180.5062,181.5818,179.5202,179.5202,14611.0
2024-07-05 10:30:00,180.0,180.52,179.44,179.88,20484.0,179.2712,179.7891,178.7135,179.1517,20484.0
2024-07-05 11:00:00,179.82,180.23,178.68,178.68,13042.0,179.0919,179.5003,177.9566,177.9566,13042.0
2024-07-05 11:30:00,178.95,179.14,178.23,178.45,11287.0,178.2255,178.4147,177.5084,177.7275,11287.0
2024-07-05 12:00:00,178.34,178.66,178.1,178.1,4256.0,177.6179,177.9366,177.3789,177.3789,4256.0
2024-07-05 12:30:00,178.22,180.56,177.65,180.29,47892.0,177.4984,179.8289,176.9307,179.56,47892.0
2024-07-05 13:00:00,180.23,180.4,179.45,180.23,6922.0,179.5003,179.6696,178.7234,179.5003,6922.0
2024-07-05 13:30:00,180.23,180.53,179.92,180.36,4699.0,179.5003,179.7991,179.1915,179.6297,4699.0
2024-07-05 14:00:00,180.52,181.1,180.29,180.59,5227.0,179.7891,180.3668,179.56,179.8588,5227.0
2024-07-05 14:30:00,180.64,181.31,180.51,180.93,12299.0,179.9086,180.5759,179.7791,180.1974,12299.0
2024-07-05 15:00:00,180.94,180.94,179.89,180.63,24709.0,180.2074,180.2074,179.1617,179.8987,24709.0
2024-07-05 15:30:00,180.74,181.72,180.33,181.01,111553.0,180.0082,180.9842,179.5999,180.2771,111553.0
2024-07-08 09:30:00,181.74,182.22,178.0,179.33,30785.0,181.0042,181.4822,177.2793,178.6039,30785.0
2024-07-08 10:00:00,179.56,180.13,178.92,179.17,19127.0,178.833,179.4007,178.1956,178.4446,19127.0
2024-07-08 10:30:00,179.4,179.78,178.67,178.81,37286.0,178.6736,179.0521,177.9466,178.086,37286.0
2024-07-08 11:00:00,178.64,179.14,178.42,178.42,15950.0,177.9167,178.4147,177.6976,177.6976,15950.0
2024-07-08 11:30:00,178.42,178.8,177.95,177.95,11958.0,177.6976,178.0761,177.2295,177.2295,11958.0
2024-07-08 12:00:00,177.86,178.16,177.34,178.06,25580.0,177.1399,177.4387,176.622,177.3391,25580.0
2024-07-08 12:30:00,178.02,178.8,178.0,178.46,48480.0,177.2992,178.0761,177.2793,177.7374,48480.0
2024-07-08 13:00:00,178.55,179.16,178.25,178.78,93185.0,177.8271,178.4346,177.5283,178.0561,93185.0
2024-07-08 13:30:00,178.66,179.65,178.65,179.65,13742.0,177.9366,178.9226,177.9267,178.9226,13742.0
2024-07-08 14:00:00,179.75,179.96,179.41,179.7,14228.0,179.0222,179.2314,178.6836,178.9724,14228.0
2024-07-08 14:30:00,179.79,180.34,179.49,179.88,45120.0,179.0621,179.6098,178.7633,179.1517,45120.0
2024-07-08 15:00:00,179.87,180.31,179.79,180.1,13829.0,179.1417,179.58,179.0621,179.3708,13829.0
2024-07-08 15:30:00,180.06,180.85,179.99,180.53,78546.0,179.331,180.1178,179.2612,179.7991,78546.0
2024-07-09 09:30:00,181.55,181.7,180.09,181.01,7850.0,180.8149,180.9643,179.3608,180.2771,7850.0
2024-07-09 10:00:00,180.93,182.57,180.31,182.42,13140.0,180.1974,181.8308,179.58,181.6814,13140.0
2024-07-09 10:30:00,182.28,183.21,182.06,182.5,12151.0,181.542,182.4682,181.3229,181.7611,12151.0
2024-07-09 11:00:00,182.69,182.79,182.13,182.28,9773.0,181.9503,182.0499,181.3926,181.542,9773.0
2024-07-09 11:30:00,182.27,182.89,182.06,182.08,10536.0,181.532,182.1495,181.3229,181.3428,10536.0
2024-07-09 12:00:00,182.15,182.15,181.04,181.5,8703.0,181.4125,181.4125,180.307,180.7651,8703.0
2024-07-09 12:30:00,181.49,182.24,181.34,181.85,8797.0,180.7552,181.5021,180.6058,181.1137,8797.0
2024-07-09 13:00:00,181.74,182.57,181.74,181.78,10017.0,181.0042,181.8308,181.0042,181.044,10017.0
2024-07-09 13:30:00,181.94,182.0,181.49,181.53,6635.0,181.2034,181.2631,180.7552,180.795,6635.0
2024-07-09 14:00:00,181.47,181.55,180.7,180.79,49807.0,180.7353,180.8149,179.9684,180.058,49807.0
2024-07-09 14:30:00,180.99,181.54,180.99,181.54,9393.0,180.2572,180.805,180.2572,180.805,9393.0
2024-07-09 15:00:00,181.31,181.31,180.65,180.78,8137.0,180.5759,180.5759,179.9186,180.048,8137.0
2024-07-09 15:30:00,180.66,181.71,180.65,180.91,56280.0,179.9285,180.9743,179.9186,180.1775,56280.0
2024-07-10 09:30:00,181.87,182.39,179.61,180.98,8712.0,181.1336,181.6515,178.8828,180.2472,8712.0
2024-07-10 10:00:00,180.96,181.95,180.71,180.99,19221.0,180.2273,181.2133,179.9783,180.2572,19221.0
2024-07-10 10:30:00,180.98,181.56,180.54,181.21,9723.0,180.2472,180.8249,179.809,180.4763,9723.0
2024-07-10 11:00:00,181.14,181.24,180.32,180.42,24125.0,180.4066,180.5062,179.5899,179.6895,24125.0
2024-07-10 11:30:00,180.26,181.0,180.08,180.51,18431.0,179.5302,180.2672,179.3509,179.7791,18431.0
2024-07-10 12:00:00,180.46,181.06,180.46,180.76,7442.0,179.7293,180.3269,179.7293,180.0281,7442.0
2024-07-10 12:30:00,180.73,181.15,180.62,181.15,14800.0,179.9983,180.4166,179.8887,180.4166,14800.0
2024-07-10 13:00:00,181.16,181.21,180.37,180.58,24542.0,180.4265,180.4763,179.6397,179.8489,24542.0
2024-07-10 13:30:00,180.53,180.61,179.44,179.44,30961.0,179.7991,179.8787,178.7135,178.7135,30961.0
2024-07-10 14:00:00,179.32,180.51,179.31,179.62,37979.0,178.594,179.7791,178.584,178.8927,37979.0
2024-07-10 14:30:00,179.62,180.5,179.62,180.22,12113.0,178.8927,179.7692,178.8927,179.4903,12113.0
2024-07-10 15:00:00,180.04,180.32,179.77,180.05,9963.0,179.311,179.5899,179.0421,179.321,9963.0
2024-07-10 15:30:00,180.15,180.79,179.8,180.17,118684.0,179.4206,180.058,179.072,179.4405,118684.0
2024-07-11 09:30:00,181.62,183.49,180.61,183.49,23897.0,180.8846,182.7471,179.8787,182.7471,23897.0
2024-07-11 10:00:00,183.49,183.85,181.82,182.09,19743.0,182.7471,183.1056,181.0838,181.3527,19743.0
2024-07-11 10:30:00,181.94,182.98,181.62,182.38,18806.0,181.2034,182.2391,180.8846,181.6416,18806.0
2024-07-11 11:00:00,182.51,182.78,181.96,182.41,33773.0,181.771,182.04,181.2233,181.6714,33773.0
2024-07-11 11:30:00,182.62,183.06,182.46,182.92,15634.0,181.8806,182.3188,181.7212,182.1794,15634.0
2024-07-11 12:00:00,182.77,183.97,182.71,183.18,12156.0,182.03,183.2251,181.9702,182.4383,12156.0
2024-07-11 12:30:00,183.28,183.63,182.89,183.6,10094.0,182.5379,182.8865,182.1495,182.8566,10094.0
2024-07-11 13:00:00,183.51,183.55,182.86,183.29,11844.0,182.767,182.8068,182.1196,182.5479,11844.0
2024-07-11 13:30:00,183.36,183.87,183.01,183.36,15532.0,182.6176,183.1255,182.269,182.6176,15532.0
2024-07-11 14:00:00,183.37,183.88,183.17,183.21,18239.0,182.6276,183.1355,182.4284,182.4682,18239.0
2024-07-11 14:30:00,183.15,183.68,183.06,183.08,16824.0,182.4085,182.9363,182.3188,182.3387,16824.0
2024-07-11 15:00:00,183.12,183.61,182.76,183.46,23527.0,182.3786,182.8666,182.02,182.7172,23527.0
2024-07-11 15:30:00,183.47,184.14,183.37,184.04,98012.0,182.7272,183.3944,182.6276,183.2948,98012.0
2024-07-12 09:30:00,184.63,186.41,184.32,186.27,14256.0,183.8825,185.6553,183.5737,185.5158,14256.0
2024-07-12 10:00:00,186.65,187.11,185.8,186.98,11046.0,185.8943,186.3524,185.0477,186.2229,11046.0
2024-07-12 10:30:00,187.11,187.23,185.57,186.09,8699.0,186.3524,186.4719,184.8187,185.3365,8699.0
2024-07-12 11:00:00,186.23,186.47,185.72,186.18,11572.0,185.476,185.715,184.968,185.4262,11572.0
2024-07-12 11:30:00,186.38,186.38,185.64,185.74,10172.0,185.6254,185.6254,184.8884,184.988,10172.0
2024-07-12 12:00:00,185.77,185.77,184.72,185.0,14282.0,185.0178,185.0178,183.9721,184.251,14282.0
2024-07-12 12:30:00,185.1,185.44,184.93,185.03,8725.0,184.3506,184.6892,184.1812,184.2808,8725.0
2024-07-12 13:00:00,184.99,185.06,184.47,184.8,5178.0,184.241,184.3107,183.7231,184.0518,5178.0
2024-07-12 13:30:00,184.68,185.01,184.3,184.8,8119.0,183.9323,184.2609,183.5538,184.0518,8119.0
2024-07-12 14:00:00,184.62,184.94,184.48,184.65,5438.0,183.8725,184.1912,183.7331,183.9024,5438.0
2024-07-12 14:30:00,184.69,184.95,184.54,184.8,5815.0,183.9422,184.2012,183.7928,184.0518,5815.0
2024-07-12 15:00:00,184.91,184.93,184.2,184.27,5519.0,184.1613,184.1812,183.4542,183.5239,5519.0
2024-07-12 15:30:00,184.3,184.93,184.24,184.44,54886.0,183.5538,184.1812,183.494,183.6932,54886.0
2024-07-15 09:30:00,179.19,182.5,178.06,182.15,28635.0,178.4645,181.7611,177.3391,181.4125,28635.0
2024-07-15 10:00:00,182.28,183.37,182.14,182.63,11438.0,181.542,182.6276,181.4025,181.8906,11438.0
2024-07-15 10:30:00,182.37,182.57,180.38,180.88,35078.0,181.6316,181.8308,179.6497,180.1476,35078.0
2024-07-15 11:00:00,180.9,181.18,179.9,180.24,31664.0,180.1676,180.4464,179.1716,179.5102,31664.0
2024-07-15 11:30:00,180.12,180.95,179.91,180.71,33679.0,179.3907,180.2174,179.1816,179.9783,33679.0
2024-07-15 12:00:00,180.66,180.99,180.03,180.05,11831.0,179.9285,180.2572,179.3011,179.321,11831.0
2024-07-15 12:30:00,179.92,180.57,179.87,179.88,13039.0,179.1915,179.8389,179.1417,179.1517,13039.0
2024-07-15 13:00:00,179.88,179.96,179.11,179.2,13442.0,179.1517,179.2314,178.3848,178.4744,13442.0
2024-07-15 13:30:00,179.14,179.75,179.14,179.23,15447.0,178.4147,179.0222,178.4147,178.5043,15447.0
2024-07-15 14:00:00,179.18,179.98,179.03,179.91,14106.0,178.4545,179.2513,178.3051,179.1816,14106.0
2024-07-15 14:30:00,179.87,180.31,179.66,179.81,12213.0,179.1417,179.58,178.9326,179.082,12213.0
2024-07-15 15:00:00,179.93,180.27,179.66,179.77,18172.0,179.2015,179.5401,178.9326,179.0421,18172.0
2024-07-15 15:30:00,179.75,179.76,178.45,178.68,96421.0,179.0222,179.0322,177.7275,177.9566,96421.0
2024-07-16 09:30:00,180.0,180.35,177.37,180.0,41128.0,179.2712,179.6198,176.6519,179.2712,41128.0
2024-07-16 10:00:00,180.08,181.35,179.78,181.27,18897.0,179.3509,180.6157,179.0521,180.5361,18897.0
2024-07-16 10:30:00,181.17,181.45,180.36,181.08,13449.0,180.4365,180.7153,179.6297,180.3468,13449.0
2024-07-16 11:00:00,181.08,181.08,180.0,180.47,32182.0,180.3468,180.3468,179.2712,179.7393,32182.0
2024-07-16 11:30:00,180.48,180.59,179.81,179.81,18773.0,179.7493,179.8588,179.082,179.082,18773.0
2024-07-16 12:00:00,179.73,180.48,179.59,180.11,26319.0,179.0023,179.7493,178.8629,179.3808,26319.0
2024-07-16 12:30:00,180.02,180.23,179.68,179.73,16549.0,179.2911,179.5003,178.9525,179.0023,16549.0
2024-07-16 13:00:00,179.8,180.29,179.7,180.11,35197.0,179.072,179.56,178.9724,179.3808,35197.0
2024-07-16 13:30:00,180.05,181.18,179.81,181.15,25279.0,179.321,180.4464,179.082,180.4166,25279.0
2024-07-16 14:00:00,180.98,181.63,180.84,181.44,21683.0,180.2472,180.8946,180.1078,180.7054,21683.0
2024-07-16 14:30:00,181.47,181.71,181.3,181.47,19550.0,180.7353,180.9743,180.5659,180.7353,19550.0
2024-07-16 15:00:00,181.47,181.47,180.93,181.14,31519.0,180.7353,180.7353,180.1974,180.4066,31519.0
2024-07-16 15:30:00,181.21,183.93,180.87,183.88,264767.0,180.4763,183.1853,180.1377,183.1355,264767.0
2024-07-17 09:30:00,183.88,187.19,181.4,187.08,71448.0,183.1355,186.4321,180.6655,186.3225,71448.0
2024-07-17 10:00:00,186.8,189.65,186.79,187.77,27295.0,186.0437,188.8821,186.0337,187.0097,27295.0
2024-07-17 10:30:00,188.14,188.8,186.64,187.59,29575.0,187.3782,188.0356,185.8843,186.8305,29575.0
2024-07-17 11:00:00,187.54,187.96,186.46,186.72,38643.0,186.7807,187.199,185.7051,185.964,38643.0
2024-07-17 11:30:00,186.72,187.4,186.3,186.53,30912.0,185.964,186.6412,185.5457,185.7748,30912.0
2024-07-17 12:00:00,186.35,186.92,186.13,186.81,17716.0,185.5955,186.1632,185.3764,186.0536,17716.0
2024-07-17 12:30:00,186.8,186.86,185.91,186.55,15687.0,186.0437,186.1034,185.1573,185.7947,15687.0
2024-07-17 13:00:00,186.33,186.35,184.94,185.24,24308.0,185.5756,185.5955,184.1912,184.49,24308.0
2024-07-17 13:30:00,185.05,185.15,183.35,183.4,29957.0,184.3008,184.4004,182.6076,182.6574,29957.0
2024-07-17 14:00:00,183.45,184.2,183.33,183.88,30806.0,182.7072,183.4542,182.5877,183.1355,30806.0
2024-07-17 14:30:00,183.74,184.41,183.29,183.41,12950.0,182.9961,183.6634,182.5479,182.6674,12950.0
2024-07-17 15:00:00,183.39,184.24,183.09,184.19,22018.0,182.6475,183.494,182.3487,183.4442,22018.0
2024-07-17 15:30:00,184.1,184.33,183.24,183.85,88109.0,183.3546,183.5837,182.4981,183.1056,88109.0
2024-07-18 09:30:00,183.51,186.75,183.51,186.75,5362.0,182.767,185.9939,182.767,185.9939,5362.0
2024-07-18 10:00:00,186.68,186.68,183.8,184.19,24481.0,185.9242,185.9242,183.0558,183.4442,24481.0
2024-07-18 10:30:00,184.42,184.64,182.63,182.66,15395.0,183.6733,183.8924,181.8906,181.9204,15395.0
2024-07-18 11:00:00,182.97,183.49,182.8,183.22,18352.0,182.2292,182.7471,182.0599,182.4782,18352.0
2024-07-18 11:30:00,183.31,183.37,182.54,182.69,12467.0,182.5678,182.6276,181.8009,181.9503,12467.0
2024-07-18 12:00:00,182.8,182.83,182.17,182.22,9186.0,182.0599,182.0897,181.4324,181.4822,9186.0
2024-07-18 12:30:00,182.07,182.59,181.79,182.15,7776.0,181.3328,181.8507,181.054,181.4125,7776.0
2024-07-18 13:00:00,182.16,182.24,181.68,181.68,11420.0,181.4225,181.5021,180.9444,180.9444,11420.0
2024-07-18 13:30:00,181.69,181.97,181.52,181.52,11286.0,180.9544,181.2332,180.7851,180.7851,11286.0
2024-07-18 14:00:00,181.52,181.67,180.9,181.04,16165.0,180.7851,180.9344,180.1676,180.307,16165.0
2024-07-18 14:30:00,181.13,181.23,180.49,180.75,49798.0,180.3966,180.4962,179.7592,180.0182,49798.0
2024-07-18 15:00:00,180.75,181.92,180.67,181.5,33607.0,180.0182,181.1834,179.9385,180.7651,33607.0
2024-07-18 15:30:00,181.5,182.37,181.28,181.36,147030.0,180.7651,181.6316,180.546,180.6257,147030.0
2024-07-19 09:30:00,183.02,183.02,180.67,181.11,39119.0,182.279,182.279,179.9385,180.3767,39119.0
2024-07-19 10:00:00,181.31,181.69,180.08,180.18,13310.0,180.5759,180.9544,179.3509,179.4505,13310.0
2024-07-19 10:30:00,180.03,180.8,179.5,180.03,17511.0,179.3011,180.068,178.7732,179.3011,17511.0
2024-07-19 11:00:00,180.03,181.03,179.74,180.59,22977.0,179.3011,180.297,179.0123,179.8588,22977.0
2024-07-19 11:30:00,180.35,180.6,180.12,180.58,7465.0,179.6198,179.8688,179.3907,179.8489,7465.0
2024-07-19 12:00:00,180.69,181.36,180.59,180.67,15014.0,179.9584,180.6257,179.8588,179.9385,15014.0
2024-07-19 12:30:00,180.58,180.93,180.33,180.52,13305.0,179.8489,180.1974,179.5999,179.7891,13305.0
2024-07-19 13:00:00,180.51,180.82,180.34,180.6,13351.0,179.7791,180.0879,179.6098,179.8688,13351.0
2024-07-19 13:30:00,180.53,181.09,180.34,180.92,13680.0,179.7991,180.3568,179.6098,180.1875,13680.0
2024-07-19 14:00:00,181.21,181.21,180.67,180.69,8252.0,180.4763,180.4763,179.9385,179.9584,8252.0
2024-07-19 14:30:00,180.77,181.02,180.59,180.95,9923.0,180.0381,180.2871,179.8588,180.2174,9923.0
2024-07-19 15:00:00,180.95,181.08,180.73,180.73,16277.0,180.2174,180.3468,179.9983,179.9983,16277.0
2024-07-19 15:30:00,180.71,180.91,179.78,180.73,124941.0,179.9783,180.1775,179.0521,179.9983,124941.0
2024-07-22 09:30:00,181.33,183.5,180.42,181.36,17178.0,180.5958,182.757,179.6895,180.6257,17178.0
2024-07-22 10:00:00,181.18,181.54,180.19,181.19,33901.0,180.4464,180.805,179.4604,180.4564,33901.0
2024-07-22 10:30:00,181.19,181.56,179.81,180.39,16271.0,180.4564,180.8249,179.082,179.6596,16271.0
2024-07-22 11:00:00,180.45,181.4,180.34,180.59,11251.0,179.7194,180.6655,179.6098,179.8588,11251.0
2024-07-22 11:30:00,180.73,181.37,180.23,180.64,27194.0,179.9983,180.6357,179.5003,179.9086,27194.0
2024-07-22 12:00:00,180.83,180.85,180.28,180.4,14345.0,180.0978,180.1178,179.5501,179.6696,14345.0
2024-07-22 12:30:00,180.34,181.17,180.06,181.0,13665.0,179.6098,180.4365,179.331,180.2672,13665.0
2024-07-22 13:00:00,181.0,181.99,181.0,181.85,18875.0,180.2672,181.2532,180.2672,181.1137,18875.0
2024-07-22 13:30:00,181.7,182.07,181.64,181.86,11310.0,180.9643,181.3328,180.9046,181.1237,11310.0
2024-07-22 14:00:00,181.65,182.66,181.65,181.82,30781.0,180.9145,181.9204,180.9145,181.0838,30781.0
2024-07-22 14:30:00,181.87,182.43,181.5,182.07,20059.0,181.1336,181.6914,180.7651,181.3328,20059.0
2024-07-22 15:00:00,181.99,182.23,181.72,181.72,11020.0,181.2532,181.4922,180.9842,180.9842,11020.0
2024-07-22 15:30:00,181.68,182.21,181.54,182.14,87531.0,180.9444,181.4723,180.805,181.4025,87531.0
2024-07-23 09:30:00,184.37,186.43,184.37,186.2,56068.0,183.6235,185.6752,183.6235,185.4461,56068.0
2024-07-23 10:00:00,186.18,186.5,181.74,182.24,97821.0,185.4262,185.7449,181.0042,181.5021,97821.0
2024-07-23 10:30:00,182.14,183.27,181.29,182.52,59787.0,181.4025,182.528,180.556,181.781,59787.0
2024-07-23 11:00:00,182.82,183.49,182.35,182.71,18264.0,182.0798,182.7471,181.6117,181.9702,18264.0
2024-07-23 11:30:00,182.73,183.2,182.48,182.96,12247.0,181.9902,182.4583,181.7412,182.2192,12247.0
2024-07-23 12:00:00,182.99,183.7,182.8,183.69,8158.0,182.2491,182.9562,182.0599,182.9463,8158.0
2024-07-23 12:30:00,183.6,184.23,183.3,184.08,13727.0,182.8566,183.4841,182.5578,183.3347,13727.0
2024-07-23 13:00:00,184.2,185.23,184.06,184.84,18016.0,183.4542,184.48,183.3148,184.0916,18016.0
2024-07-23 13:30:00,184.69,185.38,184.5,185.24,12326.0,183.9422,184.6294,183.753,184.49,12326.0
2024-07-23 14:00:00,185.24,185.88,184.92,185.49,41454.0,184.49,185.1274,184.1713,184.739,41454.0
2024-07-23 14:30:00,185.56,185.93,185.3,185.5,10758.0,184.8087,185.1772,184.5497,184.7489,10758.0
2024-07-23 15:00:00,185.43,185.43,184.69,185.34,30106.0,184.6792,184.6792,183.9422,184.5896,30106.0
2024-07-23 15:30:00,185.23,185.38,184.59,185.3,112264.0,184.48,184.6294,183.8426,184.5497,112264.0
2024-07-24 09:30:00,187.0,189.78,185.26,186.0,54984.0,186.2429,189.0116,184.5099,185.2469,54984.0
2024-07-24 10:00:00,186.29,186.82,185.5,185.8,49050.0,185.5357,186.0636,184.7489,185.0477,49050.0
2024-07-24 10:30:00,185.97,186.14,185.05,186.12,39640.0,185.217,185.3863,184.3008,185.3664,39640.0
2024-07-24 11:00:00,186.24,187.42,185.98,187.33,21405.0,185.4859,186.6612,185.227,186.5715,21405.0
2024-07-24 11:30:00,187.28,188.26,187.26,187.93,24666.0,186.5217,187.4978,186.5018,187.1691,24666.0
2024-07-24 12:00:00,187.97,188.63,187.62,187.73,36355.0,187.2089,187.8663,186.8604,186.9699,36355.0
2024-07-24 12:30:00,187.73,187.85,186.83,186.92,9475.0,186.9699,187.0894,186.0736,186.1632,9475.0
2024-07-24 13:00:00,187.06,187.36,186.86,186.99,10633.0,186.3026,186.6014,186.1034,186.2329,10633.0
2024-07-24 13:30:00,186.92,188.25,186.92,188.04,19596.0,186.1632,187.4878,186.1632,187.2787,19596.0
2024-07-24 14:00:00,187.91,188.0,186.6,186.7,35622.0,187.1492,187.2388,185.8445,185.9441,35622.0
2024-07-24 14:30:00,186.75,187.11,185.8,187.0,52163.0,185.9939,186.3524,185.0477,186.2429,52163.0
2024-07-24 15:00:00,186.93,187.03,186.48,186.88,19245.0,186.1731,186.2727,185.725,186.1234,19245.0
2024-07-24 15:30:00,186.98,187.0,185.35,186.39,167093.0,186.2229,186.2429,184.5995,185.6353,167093.0
2024-07-25 09:30:00,192.19,197.62,192.0,197.06,317186.0,191.4119,196.8199,191.2226,196.2621,317186.0
2024-07-25 10:00:00,197.02,202.41,194.52,200.28,139715.0,196.2223,201.5905,193.7324,199.4691,139715.0
2024-07-25 10:30:00,200.31,202.74,199.07,200.17,140757.0,199.499,201.9191,198.264,199.3595,140757.0
2024-07-25 11:00:00,199.68,201.0,199.31,199.97,175852.0,198.8715,200.1862,198.503,199.1604,175852.0
2024-07-25 11:30:00,199.97,201.78,198.87,200.88,186611.0,199.1604,200.963,198.0648,200.0667,186611.0
2024-07-25 12:00:00,200.85,202.23,199.76,200.21,109229.0,200.0368,201.4112,198.9512,199.3994,109229.0
2024-07-25 12:30:00,200.11,201.84,199.9,201.46,39484.0,199.2998,201.0228,199.0906,200.6443,39484.0
2024-07-25 13:00:00,201.56,204.19,201.05,203.74,73386.0,200.7439,203.3633,200.236,202.9151,73386.0
2024-07-25 13:30:00,203.81,205.11,203.21,204.41,46157.0,202.9848,204.2795,202.3872,203.5824,46157.0
2024-07-25 14:00:00,204.41,205.44,204.08,204.93,48377.0,203.5824,204.6082,203.2537,204.1003,48377.0
2024-07-25 14:30:00,204.92,205.0,203.48,204.72,43975.0,204.0903,204.17,202.6561,203.8911,43975.0
2024-07-25 15:00:00,204.7,207.52,204.62,207.18,90231.0,203.8712,206.6798,203.7915,206.3412,90231.0
2024-07-25 15:30:00,207.13,207.7,204.03,205.41,267092.0,206.2914,206.8591,203.2039,204.5783,267092.0
2024-07-26 09:30:00,209.58,211.68,206.36,211.24,91978.0,208.7314,210.8229,205.5245,210.3847,91978.0
2024-07-26 10:00:00,211.03,212.3,209.46,209.76,85405.0,210.1756,211.4404,208.6119,208.9107,85405.0
2024-07-26 10:30:00,209.61,210.53,207.81,210.44,41500.0,208.7613,209.6776,206.9686,209.588,41500.0
2024-07-26 11:00:00,210.37,210.65,209.71,210.3,157323.0,209.5182,209.7971,208.8609,209.4485,157323.0
2024-07-26 11:30:00,210.26,211.33,210.13,210.5,51676.0,209.4087,210.4744,209.2792,209.6477,51676.0
2024-07-26 12:00:00,210.5,211.26,210.16,210.55,29066.0,209.6477,210.4046,209.3091,209.6975,29066.0
2024-07-26 12:30:00,210.62,210.92,210.24,210.75,26332.0,209.7672,210.066,209.3888,209.8967,26332.0
2024-07-26 13:00:00,210.83,212.21,210.78,212.01,22668.0,209.9764,211.3508,209.9266,211.1516,22668.0
2024-07-26 13:30:00,212.01,212.67,211.36,212.55,21011.0,211.1516,211.8089,210.5042,211.6894,21011.0
2024-07-26 14:00:00,212.55,214.0,212.55,213.59,32873.0,211.6894,213.1335,211.6894,212.7252,32873.0
2024-07-26 14:30:00,213.45,213.84,212.68,213.13,56009.0,212.5858,212.9742,211.8189,212.2671,56009.0
2024-07-26 15:00:00,213.02,213.9,212.84,213.44,30058.0,212.1575,213.034,211.9782,212.5758,30058.0
2024-07-26 15:30:00,213.34,214.64,213.2,213.71,139355.0,212.4762,213.771,212.3368,212.8447,139355.0
2024-07-29 09:30:00,215.65,218.08,214.35,216.18,56843.0,214.7769,217.197,213.4821,215.3047,56843.0
2024-07-29 10:00:00,216.47,217.83,215.56,217.58,28920.0,215.5935,216.948,214.6872,216.6991,28920.0
2024-07-29 10:30:00,217.66,217.79,216.07,217.43,25042.0,216.7787,216.9082,215.1952,216.5497,25042.0
2024-07-29 11:00:00,217.42,218.31,216.75,217.92,26953.0,216.5397,217.4261,215.8724,217.0377,26953.0
2024-07-29 11:30:00,217.93,219.01,217.83,218.55,21352.0,217.0476,218.1233,216.948,217.6651,21352.0
2024-07-29 12:00:00,218.69,219.61,218.26,218.26,29077.0,217.8046,218.7208,217.3763,217.3763,29077.0
2024-07-29 12:30:00,218.38,218.75,218.22,218.31,18110.0,217.4958,217.8643,217.3365,217.4261,18110.0
2024-07-29 13:00:00,218.2,218.2,217.5,217.77,17189.0,217.3165,217.3165,216.6194,216.8883,17189.0
2024-07-29 13:30:00,217.59,217.62,216.22,216.79,25058.0,216.709,216.7389,215.3446,215.9123,25058.0
2024-07-29 14:00:00,216.81,217.46,216.76,216.92,18032.0,215.9322,216.5795,215.8824,216.0417,18032.0
2024-07-29 14:30:00,216.86,217.11,216.47,216.53,29003.0,215.982,216.231,215.5935,215.6533,29003.0
2024-07-29 15:00:00,216.42,216.56,216.09,216.46,36684.0,215.5437,215.6832,215.2151,215.5836,36684.0
2024-07-29 15:30:00,216.51,217.99,216.47,217.43,133184.0,215.6334,217.1074,215.5935,216.5497,133184.0
2024-07-30 09:30:00,217.12,218.3,216.0,217.65,21873.0,216.2409,217.4161,215.1254,216.7688,21873.0
2024-07-30 10:00:00,217.84,218.96,217.25,218.06,12682.0,216.958,218.0735,216.3704,217.1771,12682.0
2024-07-30 10:30:00,217.91,218.36,217.53,218.11,10691.0,217.0277,217.4759,216.6493,217.2269,10691.0
2024-07-30 11:00:00,217.96,218.12,216.68,216.69,17095.0,217.0775,217.2369,215.8027,215.8127,17095.0
2024-07-30 11:30:00,216.62,217.22,215.6,215.72,15768.0,215.7429,216.3405,214.7271,214.8466,15768.0
2024-07-30 12:00:00,215.88,216.06,215.47,215.95,16029.0,215.0059,215.1852,214.5976,215.0757,16029.0
2024-07-30 12:30:00,215.95,217.02,215.95,216.26,17686.0,215.0757,216.1413,215.0757,215.3844,17686.0
2024-07-30 13:00:00,216.47,216.84,216.18,216.3,16925.0,215.5935,215.962,215.3047,215.4242,16925.0
2024-07-30 13:30:00,216.18,216.7,216.06,216.55,17630.0,215.3047,215.8226,215.1852,215.6732,17630.0
2024-07-30 14:00:00,216.42,217.0,216.08,216.1,18832.0,215.5437,216.1214,215.2051,215.225,18832.0
2024-07-30 14:30:00,216.23,216.23,215.49,215.51,25004.0,215.3545,215.3545,214.6175,214.6374,25004.0
2024-07-30 15:00:00,215.45,215.84,214.91,215.76,35204.0,214.5777,214.9661,214.0399,214.8864,35204.0
2024-07-30 15:30:00,215.69,216.52,214.76,215.21,127449.0,214.8167,215.6433,213.8905,214.3386,127449.0
2024-07-31 09:30:00,215.99,216.84,212.15,213.84,19961.0,215.1155,215.962,211.291,212.9742,19961.0
2024-07-31 10:00:00,213.93,214.13,212.5,213.81,18925.0,213.0638,213.263,211.6396,212.9443,18925.0
2024-07-31 10:30:00,213.69,215.01,213.67,214.79,21576.0,212.8248,214.1395,212.8049,213.9203,21576.0
2024-07-31 11:00:00,214.86,215.36,213.27,213.31,17244.0,213.9901,214.488,212.4065,212.4463,17244.0
2024-07-31 11:30:00,213.46,213.63,212.84,212.88,13649.0,212.5957,212.765,211.9782,212.0181,13649.0
2024-07-31 12:00:00,212.98,213.15,212.32,212.55,22352.0,212.1177,212.287,211.4603,211.6894,22352.0
2024-07-31 12:30:00,212.51,213.07,212.51,212.99,18385.0,211.6496,212.2073,211.6496,212.1276,18385.0
2024-07-31 13:00:00,212.73,212.94,212.18,212.27,17356.0,211.8687,212.0778,211.3209,211.4106,17356.0
2024-07-31 13:30:00,212.18,212.74,211.75,212.38,21690.0,211.3209,211.8786,210.8927,211.5201,21690.0
2024-07-31 14:00:00,212.37,213.04,211.81,213.04,27977.0,211.5101,212.1774,210.9524,212.1774,27977.0
2024-07-31 14:30:00,213.05,215.09,213.04,214.53,37091.0,212.1874,214.2191,212.1774,213.6614,37091.0
2024-07-31 15:00:00,214.42,214.56,212.78,213.18,32960.0,213.5518,213.6913,211.9185,212.3169,32960.0
2024-07-31 15:30:00,213.18,214.0,212.16,213.9,221721.0,212.3169,213.1335,211.301,213.034,221721.0
2024-08-01 09:30:00,215.11,218.99,215.11,216.34,17287.0,214.2391,218.1033,214.2391,215.4641,17287.0
2024-08-01 10:00:00,216.32,217.0,215.72,215.72,39674.0,215.4442,216.1214,214.8466,214.8466,39674.0
2024-08-01 10:30:00,215.73,215.94,214.12,214.55,18653.0,214.8565,215.0657,213.2531,213.6813,18653.0
2024-08-01 11:00:00,214.28,214.28,212.79,213.31,18793.0,213.4124,213.4124,211.9284,212.4463,18793.0
2024-08-01 11:30:00,213.36,213.91,213.06,213.12,17357.0,212.4961,213.0439,212.1974,212.2571,17357.0
2024-08-01 12:00:00,213.11,213.76,212.81,213.7,15261.0,212.2471,212.8945,211.9484,212.8348,15261.0
2024-08-01 12:30:00,213.64,213.85,213.13,213.65,13736.0,212.775,212.9842,212.2671,212.785,13736.0
2024-08-01 13:00:00,213.62,213.8,212.95,213.49,25392.0,212.7551,212.9344,212.0878,212.6256,25392.0
2024-08-01 13:30:00,213.49,214.17,212.96,213.42,38707.0,212.6256,213.3029,212.0978,212.5559,38707.0
2024-08-01 14:00:00,213.4,214.07,212.92,213.8,74336.0,212.536,213.2033,212.0579,212.9344,74336.0
2024-08-01 14:30:00,213.84,214.41,213.46,214.41,23185.0,212.9742,213.5419,212.5957,213.5419,23185.0
2024-08-01 15:00:00,214.4,214.78,214.09,214.44,41216.0,213.5319,213.9104,213.2232,213.5718,41216.0
2024-08-01 15:30:00,214.55,215.87,214.34,215.8,154711.0,213.6813,214.996,213.4722,214.9263,154711.0
2024-08-02 09:30:00,214.34,216.92,212.91,212.91,31282.0,213.4722,216.0417,212.048,212.048,31282.0
2024-08-02 10:00:00,213.04,215.3,213.0,213.13,32009.0,212.1774,214.4283,212.1376,212.2671,32009.0
2024-08-02 10:30:00,212.93,213.38,211.22,212.22,23698.0,212.0679,212.5161,210.3648,211.3608,23698.0
2024-08-02 11:00:00,212.11,212.66,210.96,211.31,84641.0,211.2512,211.799,210.1059,210.4544,84641.0
2024-08-02 11:30:00,211.47,212.97,211.47,212.66,21090.0,210.6138,212.1077,210.6138,211.799,21090.0
2024-08-02 12:00:00,212.53,213.5,212.38,213.35,16549.0,211.6695,212.6356,211.5201,212.4862,16549.0
2024-08-02 12:30:00,213.35,214.6,213.18,214.49,15286.0,212.4862,213.7311,212.3169,213.6216,15286.0
2024-08-02 13:00:00,214.49,215.37,214.28,215.12,29222.0,213.6216,214.498,213.4124,214.249,29222.0
2024-08-02 13:30:00,215.18,215.65,214.75,215.12,38475.0,214.3088,214.7769,213.8805,214.249,38475.0
2024-08-02 14:00:00,214.94,214.96,212.89,213.49,32196.0,214.0697,214.0897,212.028,212.6256,32196.0
2024-08-02 14:30:00,213.46,214.35,212.65,214.34,28744.0,212.5957,213.4821,211.789,213.4722,28744.0
2024-08-02 15:00:00,214.24,214.92,213.88,214.7,20716.0,213.3726,214.0498,213.014,213.8307,20716.0
2024-08-02 15:30:00,214.68,214.73,213.04,213.2,88151.0,213.8108,213.8606,212.1774,212.3368,88151.0
2024-08-05 09:30:00,209.11,209.31,205.15,206.99,29262.0,208.2633,208.4625,204.3194,206.1519,29262.0
2024-08-05 10:00:00,207.54,210.09,206.63,207.53,25157.0,206.6997,209.2394,205.7934,206.6897,25157.0
2024-08-05 10:30:00,207.29,209.92,207.29,209.59,14403.0,206.4507,209.0701,206.4507,208.7414,14403.0
2024-08-05 11:00:00,209.3,211.47,208.88,211.47,20718.0,208.4526,210.6138,208.0343,210.6138,20718.0
2024-08-05 11:30:00,211.3,213.0,211.3,212.87,16629.0,210.4445,212.1376,210.4445,212.0081,16629.0
2024-08-05 12:00:00,212.42,213.67,212.11,213.52,13889.0,211.5599,212.8049,211.2512,212.6555,13889.0
2024-08-05 12:30:00,213.5,213.58,212.45,212.72,28402.0,212.6356,212.7152,211.5898,211.8587,28402.0
2024-08-05 13:00:00,212.61,212.86,211.95,212.65,13179.0,211.7492,211.9982,211.0918,211.789,13179.0
2024-08-05 13:30:00,212.63,212.67,211.87,211.93,13398.0,211.7691,211.8089,211.0122,211.0719,13398.0
2024-08-05 14:00:00,211.87,212.73,211.55,212.5,15185.0,211.0122,211.8687,210.6935,211.6396,15185.0
2024-08-05 14:30:00,212.33,212.5,211.29,211.96,20997.0,211.4703,211.6396,210.4345,211.1018,20997.0
2024-08-05 15:00:00,211.76,211.97,210.91,211.4,23177.0,210.9026,211.1118,210.0561,210.5441,23177.0
2024-08-05 15:30:00,211.53,211.63,210.69,210.99,170759.0,210.6735,210.7731,209.8369,210.1357,170759.0
2024-08-06 09:30:00,211.06,213.18,209.76,212.55,46361.0,210.2054,212.3169,208.9107,211.6894,46361.0
2024-08-06 10:00:00,212.44,213.15,211.99,212.22,52444.0,211.5799,212.287,211.1317,211.3608,52444.0
2024-08-06 10:30:00,212.15,213.6,211.9,212.88,51048.0,211.291,212.7352,211.042,212.0181,51048.0
2024-08-06 11:00:00,212.89,212.89,210.58,210.59,11049.0,212.028,212.028,209.7274,209.7374,11049.0
2024-08-06 11:30:00,210.75,212.0,210.45,211.82,36090.0,209.8967,211.1416,209.5979,210.9624,36090.0
2024-08-06 12:00:00,211.98,212.24,211.71,212.14,43728.0,211.1217,211.3807,210.8528,211.2811,43728.0
2024-08-06 12:30:00,212.16,213.0,211.74,213.0,40546.0,211.301,212.1376,210.8827,212.1376,40546.0
2024-08-06 13:00:00,212.78,213.34,212.75,213.03,26884.0,211.9185,212.4762,211.8886,212.1675,26884.0
2024-08-06 13:30:00,213.1,213.29,212.78,213.1,27783.0,212.2372,212.4264,211.9185,212.2372,27783.0
2024-08-06 14:00:00,213.09,213.33,212.62,213.18,28266.0,212.2272,212.4663,211.7591,212.3169,28266.0
2024-08-06 14:30:00,213.26,213.46,212.57,212.59,45306.0,212.3965,212.5957,211.7093,211.7293,45306.0
2024-08-06 15:00:00,212.58,213.11,212.2,212.9,19981.0,211.7193,212.2471,211.3408,212.038,19981.0
2024-08-06 15:30:00,212.67,212.88,211.17,212.08,146861.0,211.8089,212.0181,210.315,211.2213,146861.0
2024-08-07 09:30:00,213.96,213.96,210.03,212.97,17405.0,213.0937,213.0937,209.1796,212.1077,17405.0
2024-08-07 10:00:00,212.97,215.28,212.55,214.89,71354.0,212.1077,214.4084,211.6894,214.0199,71354.0
2024-08-07 10:30:00,215.11,215.11,213.86,214.31,22249.0,214.2391,214.2391,212.9941,213.4423,22249.0
2024-08-07 11:00:00,214.38,214.82,213.5,214.01,39961.0,213.512,213.9502,212.6356,213.1435,39961.0
2024-08-07 11:30:00,214.01,214.1,212.57,213.43,37279.0,213.1435,213.2331,211.7093,212.5659,37279.0
2024-08-07 12:00:00,213.5,214.0,212.81,214.0,30864.0,212.6356,213.1335,211.9484,213.1335,30864.0
2024-08-07 12:30:00,213.75,214.21,212.51,212.56,10325.0,212.8846,213.3427,211.6496,211.6994,10325.0
2024-08-07 13:00:00,212.42,212.99,211.0,212.28,69761.0,211.5599,212.1276,210.1457,211.4205,69761.0
2024-08-07 13:30:00,212.36,213.08,212.06,212.2,31533.0,211.5002,212.2173,211.2014,211.3408,31533.0
2024-08-07 14:00:00,212.31,212.36,211.46,211.81,67215.0,211.4504,211.5002,210.6038,210.9524,67215.0
2024-08-07 14:30:00,211.81,212.31,211.46,211.51,43214.0,210.9524,211.4504,210.6038,210.6536,43214.0
2024-08-07 15:00:00,211.52,213.38,211.51,212.88,38571.0,210.6636,212.5161,210.6536,212.0181,38571.0
2024-08-07 15:30:00,212.93,213.22,211.81,212.38,103996.0,212.0679,212.3567,210.9524,211.5201,103996.0
2024-08-08 09:30:00,212.56,214.91,212.0,214.73,12481.0,211.6994,214.0399,211.1416,213.8606,12481.0
2024-08-08 10:00:00,214.85,215.95,214.02,214.72,37058.0,213.9801,215.0757,213.1535,213.8506,37058.0
2024-08-08 10:30:00,214.61,215.93,214.6,215.6,37547.0,213.7411,215.0557,213.7311,214.7271,37547.0
2024-08-08 11:00:00,215.69,215.69,214.46,215.21,22747.0,214.8167,214.8167,213.5917,214.3386,22747.0
2024-08-08 11:30:00,215.03,217.18,215.03,216.88,47469.0,214.1594,216.3007,214.1594,216.0019,47469.0
2024-08-08 12:00:00,216.96,217.02,216.27,216.38,23963.0,216.0816,216.1413,215.3944,215.5039,23963.0
2024-08-08 12:30:00,216.42,216.42,215.38,216.14,20035.0,215.5437,215.5437,214.508,215.2649,20035.0
2024-08-08 13:00:00,215.94,217.08,215.85,217.05,9533.0,215.0657,216.2011,214.9761,216.1712,9533.0
2024-08-08 13:30:00,216.85,217.37,216.34,216.51,13992.0,215.972,216.4899,215.4641,215.6334,13992.0
2024-08-08 14:00:00,216.53,216.76,216.11,216.18,33084.0,215.6533,215.8824,215.235,215.3047,33084.0
2024-08-08 14:30:00,216.31,217.46,216.29,217.08,22045.0,215.4342,216.5795,215.4143,216.2011,22045.0
2024-08-08 15:00:00,217.24,217.53,216.86,217.1,23353.0,216.3604,216.6493,215.982,216.221,23353.0
2024-08-08 15:30:00,217.01,218.56,216.79,218.25,83952.0,216.1314,217.6751,215.9123,217.3663,83952.0
2024-08-09 09:30:00,218.09,218.68,215.95,217.33,18317.0,217.207,217.7946,215.0757,216.4501,18317.0
2024-08-09 10:00:00,217.33,218.19,217.09,217.71,14847.0,216.4501,217.3066,216.211,216.8285,14847.0
2024-08-09 10:30:00,217.77,218.67,217.51,217.77,9159.0,216.8883,217.7846,216.6293,216.8883,9159.0
2024-08-09 11:00:00,218.08,218.56,218.08,218.09,8334.0,217.197,217.6751,217.197,217.207,8334.0
2024-08-09 11:30:00,218.05,218.18,216.72,216.87,18862.0,217.1671,217.2966,215.8425,215.9919,18862.0
2024-08-09 12:00:00,216.75,216.93,216.18,216.59,8612.0,215.8724,216.0517,215.3047,215.7131,8612.0
2024-08-09 12:30:00,216.62,217.06,216.59,216.87,13869.0,215.7429,216.1812,215.7131,215.9919,13869.0
2024-08-09 13:00:00,216.75,216.95,216.65,216.92,13603.0,215.8724,216.0716,215.7728,216.0417,13603.0
2024-08-09 13:30:00,216.96,216.96,216.23,216.55,5237.0,216.0816,216.0816,215.3545,215.6732,5237.0
2024-08-09 14:00:00,216.31,216.42,215.52,215.69,10874.0,215.4342,215.5437,214.6474,214.8167,10874.0
2024-08-09 14:30:00,215.69,215.99,214.86,215.49,23413.0,214.8167,215.1155,213.9901,214.6175,23413.0
2024-08-09 15:00:00,215.61,215.7,215.19,215.4,7903.0,214.737,214.8267,214.3187,214.5279,7903.0
2024-08-09 15:30:00,215.39,215.68,214.99,215.39,60331.0,214.5179,214.8067,214.1195,214.5179,60331.0
2024-08-12 09:30:00,215.18,215.84,214.48,215.51,22762.0,214.3088,214.9661,213.6116,214.6374,22762.0
2024-08-12 10:00:00,216.05,217.4,215.84,217.09,13838.0,215.1752,216.5198,214.9661,216.211,13838.0
2024-08-12 10:30:00,217.05,217.88,217.03,217.5,8309.0,216.1712,216.9978,216.1513,216.6194,8309.0
2024-08-12 11:00:00,217.35,217.79,216.76,217.04,9471.0,216.47,216.9082,215.8824,216.1612,9471.0
2024-08-12 11:30:00,216.87,217.69,216.81,217.69,6938.0,215.9919,216.8086,215.9322,216.8086,6938.0
2024-08-12 12:00:00,217.66,217.7,217.29,217.7,5467.0,216.7787,216.8186,216.4102,216.8186,5467.0
2024-08-12 12:30:00,217.68,217.81,217.42,217.47,3376.0,216.7986,216.9281,216.5397,216.5895,3376.0
2024-08-12 13:00:00,217.14,217.14,216.55,217.09,5532.0,216.2608,216.2608,215.6732,216.211,5532.0
2024-08-12 13:30:00,216.93,217.28,216.46,216.46,6840.0,216.0517,216.4003,215.5836,215.5836,6840.0
2024-08-12 14:00:00,216.65,216.65,216.47,216.63,9779.0,215.7728,215.7728,215.5935,215.7529,9779.0
2024-08-12 14:30:00,216.48,216.99,216.43,216.75,24597.0,215.6035,216.1114,215.5537,215.8724,24597.0
2024-08-12 15:00:00,216.7,217.61,216.69,217.4,17974.0,215.8226,216.7289,215.8127,216.5198,17974.0
2024-08-12 15:30:00,217.33,217.84,216.98,217.84,56160.0,216.4501,216.958,216.1015,216.958,56160.0
2024-08-13 09:30:00,218.08,221.66,218.08,220.58,23875.0,217.197,220.7625,217.197,219.6869,23875.0
2024-08-13 10:00:00,220.22,220.42,219.5,220.25,19564.0,219.3284,219.5276,218.6113,219.3582,19564.0
2024-08-13 10:30:00,220.14,220.79,219.84,220.15,22370.0,219.2487,219.8961,218.9499,219.2586,22370.0
2024-08-13 11:00:00,220.19,220.33,219.75,219.78,27891.0,219.2985,219.4379,218.8603,218.8901,27891.0
2024-08-13 11:30:00,219.78,220.13,219.12,219.56,12241.0,218.8901,219.2387,218.2328,218.671,12241.0
2024-08-13 12:00:00,219.59,219.99,219.51,219.56,7779.0,218.7009,219.0993,218.6212,218.671,7779.0
2024-08-13 12:30:00,219.46,220.53,219.4,220.44,13665.0,218.5714,219.6371,218.5117,219.5475,13665.0
2024-08-13 13:00:00,220.36,220.47,220.05,220.26,8655.0,219.4678,219.5774,219.1591,219.3682,8655.0
2024-08-13 13:30:00,220.33,221.09,220.14,221.08,11211.0,219.4379,220.1948,219.2487,220.1849,11211.0
2024-08-13 14:00:00,221.06,221.28,220.57,220.71,11959.0,220.165,220.3841,219.6769,219.8164,11959.0
2024-08-13 14:30:00,220.61,220.68,220.01,220.38,14892.0,219.7168,219.7865,219.1192,219.4877,14892.0
2024-08-13 15:00:00,220.38,220.65,220.22,220.65,14848.0,219.4877,219.7566,219.3284,219.7566,14848.0
2024-08-13 15:30:00,220.68,221.27,220.46,220.47,91586.0,219.7865,220.3741,219.5674,219.5774,91586.0
2024-08-14 09:30:00,221.54,221.54,219.92,220.09,8582.0,220.643,220.643,219.0296,219.1989,8582.0
2024-08-14 10:00:00,220.1,221.31,220.1,221.09,16369.0,219.2088,220.4139,219.2088,220.1948,16369.0
2024-08-14 10:30:00,221.21,222.4,220.54,222.16,15848.0,220.3144,221.4995,219.6471,221.2605,15848.0
2024-08-14 11:00:00,222.27,222.89,222.12,222.88,14329.0,221.3701,221.9876,221.2207,221.9776,14329.0
2024-08-14 11:30:00,223.04,224.34,223.04,223.47,14366.0,222.1369,223.4317,222.1369,222.5652,14366.0
2024-08-14 12:00:00,223.45,224.23,223.4,223.73,14376.0,222.5453,223.3221,222.4955,222.8242,14376.0
2024-08-14 12:30:00,223.83,224.06,221.84,221.99,34068.0,222.9237,223.1528,220.9418,221.0912,34068.0
2024-08-14 13:00:00,221.89,222.63,221.25,222.47,18530.0,220.9916,221.7286,220.3542,221.5693,18530.0
2024-08-14 13:30:00,222.61,223.22,222.28,223.13,11251.0,221.7087,222.3162,221.38,222.2266,11251.0
2024-08-14 14:00:00,223.02,223.02,221.83,222.37,15863.0,222.117,222.117,220.9318,221.4697,15863.0
2024-08-14 14:30:00,222.37,222.7,222.18,222.47,8684.0,221.4697,221.7983,221.2804,221.5693,8684.0
2024-08-14 15:00:00,222.4,222.59,221.34,221.44,25156.0,221.4995,221.6888,220.4438,220.5434,25156.0
2024-08-14 15:30:00,221.26,221.9,220.63,221.73,86416.0,220.3642,221.0016,219.7367,220.8322,86416.0
2024-08-15 09:30:00,223.03,223.03,219.67,220.48,15895.0,222.127,222.127,218.7806,219.5873,15895.0
2024-08-15 10:00:00,219.98,221.15,219.86,220.9,15594.0,219.0893,220.2546,218.9698,220.0056,15594.0
2024-08-15 10:30:00,221.22,221.81,221.21,221.77,19259.0,220.3243,220.9119,220.3144,220.8721,19259.0
2024-08-15 11:00:00,221.81,222.84,221.8,222.01,14351.0,220.9119,221.9378,220.902,221.1111,14351.0
2024-08-15 11:30:00,222.06,222.55,222.05,222.31,6820.0,221.1609,221.6489,221.151,221.4099,6820.0
2024-08-15 12:00:00,222.33,222.78,221.86,221.89,16149.0,221.4298,221.878,220.9617,220.9916,16149.0
2024-08-15 12:30:00,221.74,222.08,221.61,222.07,9510.0,220.8422,221.1808,220.7127,221.1709,9510.0
2024-08-15 13:00:00,222.15,223.09,222.03,222.93,6614.0,221.2505,222.1867,221.131,222.0274,6614.0
2024-08-15 13:30:00,222.96,223.64,222.96,223.51,10928.0,222.0573,222.7345,222.0573,222.605,10928.0
2024-08-15 14:00:00,223.5,224.09,223.29,223.83,16993.0,222.5951,223.1827,222.3859,222.9237,16993.0
2024-08-15 14:30:00,223.81,223.98,223.4,223.72,14691.0,222.9038,223.0731,222.4955,222.8142,14691.0
2024-08-15 15:00:00,223.57,224.05,223.45,224.05,13042.0,222.6648,223.1429,222.5453,223.1429,13042.0
2024-08-15 15:30:00,224.09,224.09,223.0,223.43,73493.0,223.1827,223.1827,222.0971,222.5254,73493.0
2024-08-16 09:30:00,223.93,223.93,222.75,223.36,24445.0,223.0233,223.0233,221.8481,222.4556,24445.0
2024-08-16 10:00:00,223.28,224.0,222.62,223.73,9610.0,222.376,223.0931,221.7186,222.8242,9610.0
2024-08-16 10:30:00,223.29,224.83,223.24,224.64,7856.0,222.3859,223.9197,222.3361,223.7305,7856.0
2024-08-16 11:00:00,224.51,225.72,224.24,224.97,15382.0,223.601,224.8061,223.3321,224.0591,15382.0
2024-08-16 11:30:00,225.03,225.67,224.67,225.56,18449.0,224.1189,224.7563,223.7603,224.6467,18449.0
2024-08-16 12:00:00,225.49,226.12,225.47,225.88,8704.0,224.577,225.2045,224.5571,224.9654,8704.0
2024-08-16 12:30:00,225.88,226.51,225.88,226.47,10446.0,224.9654,225.5929,224.9654,225.5531,10446.0
2024-08-16 13:00:00,226.47,226.63,226.2,226.34,12582.0,225.5531,225.7124,225.2842,225.4236,12582.0
2024-08-16 13:30:00,226.41,227.0,226.4,226.98,18687.0,225.4933,226.0809,225.4833,226.061,18687.0
2024-08-16 14:00:00,226.87,227.0,225.99,226.29,17381.0,225.9514,226.0809,225.075,225.3738,17381.0
2024-08-16 14:30:00,226.18,226.29,225.89,226.03,23544.0,225.2642,225.3738,224.9754,225.1148,23544.0
2024-08-16 15:00:00,226.03,226.21,225.8,226.01,17999.0,225.1148,225.2941,224.8858,225.0949,17999.0
2024-08-16 15:30:00,226.1,226.48,225.91,226.38,87027.0,225.1846,225.563,224.9953,225.4634,87027.0
2024-08-19 09:30:00,226.55,227.0,225.37,225.74,6693.0,225.6327,226.0809,224.4575,224.826,6693.0
2024-08-19 10:00:00,225.75,226.17,224.62,224.88,11542.0,224.836,225.2543,223.7105,223.9695,11542.0
2024-08-19 10:30:00,224.77,225.85,224.77,225.85,10107.0,223.8599,224.9356,223.8599,224.9356,10107.0
2024-08-19 11:00:00,225.84,226.65,225.64,226.26,12033.0,224.9256,225.7323,224.7264,225.3439,12033.0
2024-08-19 11:30:00,226.23,227.66,226.23,227.31,8515.0,225.314,226.7382,225.314,226.3897,8515.0
2024-08-19 12:00:00,227.31,227.64,227.05,227.53,6813.0,226.3897,226.7183,226.1307,226.6088,6813.0
2024-08-19 12:30:00,227.52,227.66,227.27,227.34,4863.0,226.5988,226.7382,226.3498,226.4195,4863.0
2024-08-19 13:00:00,227.3,227.84,227.29,227.82,11998.0,226.3797,226.9175,226.3697,226.8976,11998.0
2024-08-19 13:30:00,227.82,228.2,227.55,228.08,13747.0,226.8976,227.2761,226.6287,227.1565,13747.0
2024-08-19 14:00:00,228.19,228.28,227.13,227.24,8263.0,227.2661,227.3557,226.2104,226.3199,8263.0
2024-08-19 14:30:00,227.14,227.45,227.12,227.38,7468.0,226.2203,226.5291,226.2004,226.4594,7468.0
2024-08-19 15:00:00,227.38,227.76,227.17,227.76,15723.0,226.4594,226.8378,226.2502,226.8378,15723.0
2024-08-19 15:30:00,227.71,228.16,227.34,227.56,86821.0,226.788,227.2362,226.4195,226.6386,86821.0
2024-08-20 09:30:00,227.7,229.01,227.7,228.45,11928.0,226.7781,228.0828,226.7781,227.525,11928.0
2024-08-20 10:00:00,228.7,228.99,228.2,228.81,15077.0,227.774,228.0629,227.2761,227.8836,15077.0
2024-08-20 10:30:00,228.81,228.98,228.2,228.71,12728.0,227.8836,228.0529,227.2761,227.784,12728.0
2024-08-20 11:00:00,228.61,228.9,228.44,228.59,11092.0,227.6844,227.9732,227.5151,227.6645,11092.0
2024-08-20 11:30:00,228.51,228.74,228.39,228.68,8468.0,227.5848,227.8139,227.4653,227.7541,8468.0
2024-08-20 12:00:00,228.58,228.61,228.09,228.31,12665.0,227.6545,227.6844,227.1665,227.3856,12665.0
2024-08-20 12:30:00,228.3,228.3,227.71,227.71,12260.0,227.3756,227.3756,226.788,226.788,12260.0
2024-08-20 13:00:00,227.78,227.78,226.41,226.56,33028.0,226.8578,226.8578,225.4933,225.6427,33028.0
2024-08-20 13:30:00,226.47,226.56,225.9,226.39,22503.0,225.5531,225.6427,224.9854,225.4734,22503.0
2024-08-20 14:00:00,226.36,226.81,226.35,226.65,42585.0,225.4435,225.8917,225.4335,225.7323,42585.0
2024-08-20 14:30:00,226.7,227.18,226.64,226.7,19010.0,225.7821,226.2602,225.7224,225.7821,19010.0
2024-08-20 15:00:00,226.69,227.41,226.63,227.37,26253.0,225.7722,226.4893,225.7124,226.4494,26253.0
2024-08-20 15:30:00,227.29,227.58,226.4,227.51,68470.0,226.3697,226.6586,225.4833,226.5888,68470.0
2024-08-21 09:30:00,227.56,227.65,226.37,226.79,11430.0,226.6386,226.7283,225.4535,225.8718,11430.0
2024-08-21 10:00:00,226.97,228.11,226.76,228.11,11584.0,226.051,227.1864,225.8419,227.1864,11584.0
2024-08-21 10:30:00,228.12,228.71,227.72,228.14,10905.0,227.1964,227.784,226.798,227.2163,10905.0
2024-08-21 11:00:00,227.99,228.31,227.76,228.21,5320.0,227.0669,227.3856,226.8378,227.286,5320.0
2024-08-21 11:30:00,228.24,228.65,228.19,228.3,14361.0,227.3159,227.7242,227.2661,227.3756,14361.0
2024-08-21 12:00:00,228.29,228.6,228.08,228.11,15977.0,227.3657,227.6744,227.1565,227.1864,15977.0
2024-08-21 12:30:00,228.18,228.45,228.15,228.25,19130.0,227.2561,227.525,227.2263,227.3259,19130.0
2024-08-21 13:00:00,228.28,228.84,228.17,228.3,19938.0,227.3557,227.9135,227.2462,227.3756,19938.0
2024-08-21 13:30:00,228.16,228.76,227.69,227.73,29367.0,227.2362,227.8338,226.7681,226.808,29367.0
2024-08-21 14:00:00,227.83,228.48,227.83,228.29,12854.0,226.9076,227.5549,226.9076,227.3657,12854.0
2024-08-21 14:30:00,228.39,228.41,227.97,228.01,15827.0,227.4653,227.4852,227.047,227.0868,15827.0
2024-08-21 15:00:00,227.99,228.19,227.82,228.09,14087.0,227.0669,227.2661,226.8976,227.1665,14087.0
2024-08-21 15:30:00,228.11,228.32,227.07,227.89,53768.0,227.1864,227.3956,226.1506,226.9673,53768.0
2024-08-22 09:30:00,228.98,230.0,228.66,228.74,38457.0,228.0529,229.0688,227.7342,227.8139,38457.0
2024-08-22 10:00:00,228.76,229.83,228.72,229.7,17589.0,227.8338,228.8995,227.7939,228.77,17589.0
2024-08-22 10:30:00,229.67,230.12,229.58,229.93,7968.0,228.7401,229.1883,228.6505,228.999,7968.0
2024-08-22 11:00:00,229.82,230.19,229.34,229.72,8298.0,228.8895,229.258,228.4114,228.7899,8298.0
2024-08-22 11:30:00,229.81,230.45,229.8,229.98,7579.0,228.8795,229.5169,228.8696,229.0488,7579.0
2024-08-22 12:00:00,229.93,230.49,229.81,230.44,8037.0,228.999,229.5568,228.8795,229.507,8037.0
2024-08-22 12:30:00,230.33,230.33,229.68,229.82,8275.0,229.3974,229.3974,228.7501,228.8895,8275.0
2024-08-22 13:00:00,229.71,230.23,229.52,230.03,6920.0,228.7799,229.2978,228.5907,229.0986,6920.0
2024-08-22 13:30:00,229.96,229.96,229.39,229.53,8671.0,229.0289,229.0289,228.4612,228.6007,8671.0
2024-08-22 14:00:00,229.55,230.11,229.47,230.11,29838.0,228.6206,229.1783,228.5409,229.1783,29838.0
2024-08-22 14:30:00,230.06,230.31,229.99,230.19,23147.0,229.1285,229.3775,229.0588,229.258,23147.0
2024-08-22 15:00:00,230.12,230.31,229.54,230.06,28191.0,229.1883,229.3775,228.6106,229.1285,28191.0
2024-08-22 15:30:00,230.08,230.19,228.82,229.33,62671.0,229.1484,229.258,227.8935,228.4015,62671.0
2024-08-23 09:30:00,230.57,231.28,229.79,229.79,9971.0,229.6365,230.3436,228.8596,228.8596,9971.0
2024-08-23 10:00:00,230.02,231.45,230.01,230.92,8603.0,229.0887,230.5129,229.0787,229.985,8603.0
2024-08-23 10:30:00,230.84,231.32,230.13,230.88,11914.0,229.9054,230.3834,229.1982,229.9452,11914.0
2024-08-23 11:00:00,230.68,231.28,230.6,231.15,6512.0,229.746,230.3436,229.6663,230.2141,6512.0
2024-08-23 11:30:00,231.19,231.67,230.97,230.98,6547.0,230.2539,230.732,230.0348,230.0448,6547.0
2024-08-23 12:00:00,230.92,230.92,230.47,230.75,6375.0,229.985,229.985,229.5369,229.8157,6375.0
2024-08-23 12:30:00,230.81,231.77,230.79,231.77,9978.0,229.8755,230.8316,229.8556,230.8316,9978.0
2024-08-23 13:00:00,231.79,232.28,231.79,232.28,4118.0,230.8515,231.3395,230.8515,231.3395,4118.0
2024-08-23 13:30:00,232.29,232.36,231.91,232.31,14794.0,231.3495,231.4192,230.971,231.3694,14794.0
2024-08-23 14:00:00,232.38,233.77,232.26,232.41,41910.0,231.4391,232.8235,231.3196,231.469,41910.0
2024-08-23 14:30:00,232.52,232.64,232.27,232.31,5771.0,231.5786,231.6981,231.3296,231.3694,5771.0
2024-08-23 15:00:00,232.31,232.74,232.22,232.65,5418.0,231.3694,231.7977,231.2798,231.708,5418.0
2024-08-23 15:30:00,232.7,233.2,232.11,233.14,45525.0,231.7578,232.2558,231.1702,232.1961,45525.0
2024-08-26 09:30:00,233.37,233.87,231.53,232.7,8919.0,232.4251,232.9231,230.5926,231.7578,8919.0
2024-08-26 10:00:00,232.7,233.5,232.7,233.45,6675.0,231.7578,232.5546,231.7578,232.5048,6675.0
2024-08-26 10:30:00,233.75,235.21,233.64,234.81,8451.0,232.8036,234.2577,232.694,233.8593,8451.0
2024-08-26 11:00:00,234.67,234.88,233.49,233.51,7464.0,233.7199,233.929,232.5446,232.5646,7464.0
2024-08-26 11:30:00,233.58,233.91,233.46,233.52,11733.0,232.6343,232.9629,232.5148,232.5745,11733.0
2024-08-26 12:00:00,233.72,234.18,233.46,233.98,3642.0,232.7737,233.2318,232.5148,233.0327,3642.0
2024-08-26 12:30:00,233.96,234.1,233.34,233.34,17822.0,233.0127,233.1522,232.3952,232.3952,17822.0
2024-08-26 13:00:00,233.41,233.63,233.13,233.52,14303.0,232.465,232.6841,232.1861,232.5745,14303.0
2024-08-26 13:30:00,233.48,233.69,233.07,233.23,10302.0,232.5347,232.7438,232.1263,232.2857,10302.0
2024-08-26 14:00:00,233.29,233.42,232.7,233.04,10730.0,232.3454,232.4749,231.7578,232.0965,10730.0
2024-08-26 14:30:00,232.98,233.32,232.92,233.11,16881.0,232.0367,232.3753,231.9769,232.1662,16881.0
2024-08-26 15:00:00,233.16,234.35,233.08,234.01,28501.0,232.216,233.4012,232.1363,233.0625,28501.0
2024-08-26 15:30:00,233.98,234.64,233.0,233.17,73628.0,233.0327,233.69,232.0566,232.2259,73628.0
2024-08-27 09:30:00,232.55,234.45,232.55,234.0,12014.0,231.6084,233.5007,231.6084,233.0526,12014.0
2024-08-27 10:00:00,233.86,234.94,233.81,234.2,17337.0,232.9131,233.9888,232.8633,233.2518,17337.0
2024-08-27 10:30:00,234.21,235.23,234.17,235.23,11490.0,233.2617,234.2776,233.2219,234.2776,11490.0
2024-08-27 11:00:00,235.08,235.08,234.64,234.97,7745.0,234.1282,234.1282,233.69,234.0186,7745.0
2024-08-27 11:30:00,234.83,235.22,234.72,235.22,7275.0,233.8792,234.2676,233.7697,234.2676,7275.0
2024-08-27 12:00:00,235.17,235.26,234.57,234.87,10046.0,234.2178,234.3075,233.6203,233.919,10046.0
2024-08-27 12:30:00,234.79,234.87,234.27,234.41,13255.0,233.8394,233.919,233.3215,233.4609,13255.0
2024-08-27 13:00:00,234.52,235.3,234.46,235.3,5412.0,233.5705,234.3473,233.5107,234.3473,5412.0
2024-08-27 13:30:00,235.32,235.43,235.02,235.19,4705.0,234.3672,234.4768,234.0684,234.2378,4705.0
2024-08-27 14:00:00,235.26,235.5,234.89,234.99,6142.0,234.3075,234.5465,233.939,234.0386,6142.0
2024-08-27 14:30:00,235.04,235.23,234.89,234.96,9124.0,234.0884,234.2776,233.939,234.0087,9124.0
2024-08-27 15:00:00,234.91,235.29,234.78,235.0,9167.0,233.9589,234.3373,233.8294,234.0485,9167.0
2024-08-27 15:30:00,235.0,235.6,234.94,235.36,37308.0,234.0485,234.6461,233.9888,234.4071,37308.0
2024-08-28 09:30:00,235.5,237.49,235.5,236.89,10628.0,234.5465,236.5284,234.5465,235.9309,10628.0
2024-08-28 10:00:00,236.93,237.74,236.88,236.97,9227.0,235.9707,236.7774,235.9209,236.0105,9227.0
2024-08-28 10:30:00,237.06,237.44,236.69,237.32,16952.0,236.1002,236.4786,235.7317,236.3591,16952.0
2024-08-28 11:00:00,237.32,237.33,236.85,236.92,14548.0,236.3591,236.3691,235.891,235.9607,14548.0
2024-08-28 11:30:00,236.91,237.51,236.21,236.54,39688.0,235.9508,236.5484,235.2536,235.5823,39688.0
2024-08-28 12:00:00,236.54,236.61,236.03,236.52,11934.0,235.5823,235.652,235.0744,235.5624,11934.0
2024-08-28 12:30:00,236.46,237.43,236.45,237.11,14238.0,235.5026,236.4687,235.4926,236.15,14238.0
2024-08-28 13:00:00,237.13,237.69,237.12,237.15,10075.0,236.1699,236.7276,236.1599,236.1898,10075.0
2024-08-28 13:30:00,237.31,237.5,236.41,236.42,8241.0,236.3492,236.5384,235.4528,235.4628,8241.0
2024-08-28 14:00:00,236.42,236.84,236.21,236.23,9162.0,235.4628,235.8811,235.2536,235.2735,9162.0
2024-08-28 14:30:00,236.29,237.25,236.24,237.08,12864.0,235.3333,236.2894,235.2835,236.1201,12864.0
2024-08-28 15:00:00,237.21,237.6,236.89,237.6,14898.0,236.2496,236.638,235.9309,236.638,14898.0
2024-08-28 15:30:00,237.65,237.79,236.68,236.83,66977.0,236.6878,236.8272,235.7217,235.8711,66977.0
2024-08-29 09:30:00,237.84,237.84,234.81,236.39,12342.0,236.877,236.877,233.8593,235.4329,12342.0
2024-08-29 10:00:00,236.3,237.86,236.29,237.51,16010.0,235.3433,236.8969,235.3333,236.5484,16010.0
2024-08-29 10:30:00,237.67,237.67,236.88,236.88,3935.0,236.7077,236.7077,235.9209,235.9209,3935.0
2024-08-29 11:00:00,237.02,237.24,236.74,236.99,7121.0,236.0603,236.2795,235.7815,236.0305,7121.0
2024-08-29 11:30:00,236.85,236.95,236.58,236.58,5375.0,235.891,235.9906,235.6221,235.6221,5375.0
2024-08-29 12:00:00,236.49,236.91,236.36,236.81,2738.0,235.5325,235.9508,235.403,235.8512,2738.0
2024-08-29 12:30:00,236.85,237.47,236.77,237.44,7408.0,235.891,236.5085,235.8114,236.4786,7408.0
2024-08-29 13:00:00,237.45,237.52,237.01,237.02,3998.0,236.4886,236.5583,236.0504,236.0603,3998.0
2024-08-29 13:30:00,237.02,237.27,236.87,237.08,5245.0,236.0603,236.3093,235.9109,236.1201,5245.0
2024-08-29 14:00:00,236.98,236.98,236.49,236.78,7066.0,236.0205,236.0205,235.5325,235.8213,7066.0
2024-08-29 14:30:00,236.69,236.96,236.42,236.67,5790.0,235.7317,236.0006,235.4628,235.7118,5790.0
2024-08-29 15:00:00,236.56,236.97,236.25,236.77,6920.0,235.6022,236.0105,235.2935,235.8114,6920.0
2024-08-29 15:30:00,236.7,236.7,235.45,235.81,64472.0,235.7416,235.7416,234.4967,234.8552,64472.0
2024-08-30 09:30:00,235.4,237.22,235.4,236.45,9461.0,234.4469,236.2595,234.4469,235.4926,9461.0
2024-08-30 10:00:00,236.58,237.46,236.58,236.75,12944.0,235.6221,236.4986,235.6221,235.7914,12944.0
2024-08-30 10:30:00,236.54,237.06,236.44,236.7,6917.0,235.5823,236.1002,235.4827,235.7416,6917.0
2024-08-30 11:00:00,236.56,236.99,235.84,236.03,18145.0,235.6022,236.0305,234.8851,235.0744,18145.0
2024-08-30 11:30:00,236.09,236.1,235.44,235.79,2068.0,235.1341,235.1441,234.4867,234.8353,2068.0
2024-08-30 12:00:00,235.79,236.23,235.66,235.7,6126.0,234.8353,235.2735,234.7058,234.7457,6126.0
2024-08-30 12:30:00,235.6,236.23,235.55,236.11,8546.0,234.6461,235.2735,234.5963,235.154,8546.0
2024-08-30 13:00:00,236.11,236.26,235.82,236.02,2534.0,235.154,235.3034,234.8652,235.0644,2534.0
2024-08-30 13:30:00,236.16,236.5,235.84,236.5,3510.0,235.2038,235.5424,234.8851,235.5424,3510.0
2024-08-30 14:00:00,236.57,237.41,236.56,237.34,5296.0,235.6122,236.4488,235.6022,236.379,5296.0
2024-08-30 14:30:00,237.31,237.68,237.15,237.39,11883.0,236.3492,236.7177,236.1898,236.4288,11883.0
2024-08-30 15:00:00,237.49,237.61,236.84,237.59,9716.0,236.5284,236.648,235.8811,236.628,9716.0
2024-08-30 15:30:00,237.32,238.26,237.28,237.96,35654.0,236.3591,237.2953,236.3193,236.9965,35654.0
2024-09-03 09:30:00,237.27,239.29,236.2,237.88,20335.0,236.5092,238.5227,235.4426,237.1172,20335.0
2024-09-03 10:00:00,238.02,238.02,235.89,236.56,8040.0,237.2568,237.2568,235.1336,235.8015,8040.0
2024-09-03 10:30:00,236.47,237.54,235.98,236.07,18230.0,235.7118,236.7783,235.2233,235.313,18230.0
2024-09-03 11:00:00,235.99,236.71,235.98,236.65,14270.0,235.2333,235.951,235.2233,235.8912,14270.0
2024-09-03 11:30:00,236.63,237.02,236.43,236.61,15344.0,235.8712,236.26,235.6719,235.8513,15344.0
2024-09-03 12:00:00,236.68,236.82,236.15,236.33,26679.0,235.9211,236.0606,235.3928,235.5722,26679.0
2024-09-03 12:30:00,236.24,236.67,236.09,236.14,7555.0,235.4825,235.9111,235.333,235.3828,7555.0
2024-09-03 13:00:00,236.2,236.84,236.08,236.7,25219.0,235.4426,236.0806,235.323,235.941,25219.0
2024-09-03 13:30:00,236.58,237.09,236.51,236.71,8195.0,235.8214,236.3298,235.7516,235.951,8195.0
2024-09-03 14:00:00,236.56,237.31,236.42,237.19,9570.0,235.8015,236.5491,235.6619,236.4295,9570.0
2024-09-03 14:30:00,237.17,237.32,236.75,236.93,9711.0,236.4095,236.559,235.9909,236.1703,9711.0
2024-09-03 15:00:00,236.84,237.31,236.69,237.24,16321.0,236.0806,236.5491,235.9311,236.4793,16321.0
2024-09-03 15:30:00,237.23,237.36,235.1,236.36,99526.0,236.4693,236.5989,234.3462,235.6021,99526.0
2024-09-04 09:30:00,236.65,237.35,235.66,236.86,10060.0,235.8912,236.5889,234.9044,236.1005,10060.0
2024-09-04 10:00:00,236.43,237.12,235.82,236.71,9253.0,235.6719,236.3597,235.0638,235.951,9253.0
2024-09-04 10:30:00,236.65,237.15,236.3,236.99,8600.0,235.8912,236.3896,235.5423,236.2301,8600.0
2024-09-04 11:00:00,236.99,236.99,236.38,236.84,32319.0,236.2301,236.2301,235.622,236.0806,32319.0
2024-09-04 11:30:00,236.9,237.43,236.86,237.23,7281.0,236.1404,236.6687,236.1005,236.4693,7281.0
2024-09-04 12:00:00,237.19,237.6,236.95,237.52,17966.0,236.4295,236.8381,236.1902,236.7584,17966.0
2024-09-04 12:30:00,237.55,237.94,237.37,237.7,17473.0,236.7883,237.177,236.6089,236.9378,17473.0
2024-09-04 13:00:00,237.78,237.99,237.07,237.25,14309.0,237.0176,237.2269,236.3098,236.4893,14309.0
2024-09-04 13:30:00,237.24,237.75,237.08,237.67,10637.0,236.4793,236.9877,236.3198,236.9079,10637.0
2024-09-04 14:00:00,237.67,237.92,237.4,237.83,13003.0,236.9079,237.1571,236.6388,237.0674,13003.0
2024-09-04 14:30:00,237.92,238.1,237.46,237.89,13045.0,237.1571,237.3365,236.6986,237.1272,13045.0
2024-09-04 15:00:00,237.89,238.22,237.81,238.13,8328.0,237.1272,237.4561,237.0475,237.3664,8328.0
2024-09-04 15:30:00,238.09,238.69,237.71,238.52,46146.0,237.3266,237.9246,236.9478,237.7552,46146.0
2024-09-05 09:30:00,237.99,237.99,236.61,237.26,13411.0,237.2269,237.2269,235.8513,236.4992,13411.0
2024-09-05 10:00:00,237.39,237.43,236.2,236.2,21612.0,236.6288,236.6687,235.4426,235.4426,21612.0
2024-09-05 10:30:00,236.42,236.86,236.16,236.53,22413.0,235.6619,236.1005,235.4028,235.7716,22413.0
2024-09-05 11:00:00,236.49,236.8,236.15,236.15,20638.0,235.7317,236.0407,235.3928,235.3928,20638.0
2024-09-05 11:30:00,236.11,236.27,235.53,236.08,16905.0,235.3529,235.5124,234.7748,235.323,16905.0
2024-09-05 12:00:00,236.02,236.45,235.86,236.44,17600.0,235.2632,235.6918,235.1037,235.6819,17600.0
2024-09-05 12:30:00,236.52,236.92,236.33,236.88,20029.0,235.7616,236.1603,235.5722,236.1204,20029.0
2024-09-05 13:00:00,236.87,236.94,236.27,236.59,14055.0,236.1105,236.1803,235.5124,235.8314,14055.0
2024-09-05 13:30:00,236.62,237.79,236.62,237.76,12977.0,235.8613,237.0275,235.8613,236.9976,12977.0
2024-09-05 14:00:00,237.71,238.06,237.26,237.33,59436.0,236.9478,237.2967,236.4992,236.569,59436.0
2024-09-05 14:30:00,237.37,238.11,237.31,237.82,28824.0,236.6089,237.3465,236.5491,237.0574,28824.0
2024-09-05 15:00:00,237.71,237.87,237.34,237.87,20180.0,236.9478,237.1073,236.579,237.1073,20180.0
2024-09-05 15:30:00,237.99,239.32,237.59,239.32,81388.0,237.2269,238.5526,236.8282,238.5526,81388.0
2024-09-06 09:30:00,239.08,241.95,236.64,236.94,15249.0,238.3134,241.1742,235.8812,236.1803,15249.0
2024-09-06 10:00:00,237.08,237.08,229.21,229.66,92060.0,236.3198,236.3198,228.475,228.9236,92060.0
2024-09-06 10:30:00,229.91,231.39,227.33,228.24,94238.0,229.1728,230.648,226.6011,227.5081,94238.0
2024-09-06 11:00:00,228.45,231.4,228.24,228.45,29887.0,227.7175,230.658,227.5081,227.7175,29887.0
2024-09-06 11:30:00,228.44,228.53,226.6,226.98,23098.0,227.7075,227.7972,225.8734,226.2522,23098.0
2024-09-06 12:00:00,227.12,227.62,226.59,226.72,27009.0,226.3917,226.8901,225.8634,225.993,27009.0
2024-09-06 12:30:00,226.72,227.43,226.64,227.24,12102.0,225.993,226.7007,225.9133,226.5114,12102.0
2024-09-06 13:00:00,227.31,228.99,227.08,228.72,23391.0,226.5811,228.2557,226.3519,227.9866,23391.0
2024-09-06 13:30:00,228.67,229.73,228.66,229.64,21074.0,227.9368,228.9934,227.9268,228.9037,21074.0
2024-09-06 14:00:00,229.52,230.05,229.51,229.67,13057.0,228.784,229.3123,228.7741,228.9336,13057.0
2024-09-06 14:30:00,229.82,229.82,229.07,229.1,14004.0,229.0831,229.0831,228.3355,228.3654,14004.0
2024-09-06 15:00:00,229.16,229.7,228.9,229.5,30154.0,228.4252,228.9635,228.166,228.7641,30154.0
2024-09-06 15:30:00,229.47,230.21,229.03,229.15,90731.0,228.7342,229.4718,228.2956,228.4152,90731.0
2024-09-09 09:30:00,230.29,232.7,226.68,227.16,45160.0,229.5516,231.9538,225.9532,226.4316,45160.0
2024-09-09 10:00:00,226.86,226.86,223.74,224.58,73178.0,226.1326,226.1326,223.0226,223.8599,73178.0
2024-09-09 10:30:00,224.63,228.14,224.57,227.43,55266.0,223.9097,227.4085,223.8499,226.7007,55266.0
2024-09-09 11:00:00,227.1,227.42,226.37,227.31,26036.0,226.3718,226.6908,225.6441,226.5811,26036.0
2024-09-09 11:30:00,227.32,228.65,227.21,227.9,15436.0,226.5911,227.9168,226.4815,227.1692,15436.0
2024-09-09 12:00:00,227.95,228.11,227.32,227.46,14404.0,227.2191,227.3786,226.5911,226.7306,14404.0
2024-09-09 12:30:00,227.61,227.89,227.42,227.73,10620.0,226.8802,227.1593,226.6908,226.9998,10620.0
2024-09-09 13:00:00,227.84,227.95,227.39,227.39,14504.0,227.1094,227.2191,226.6609,226.6609,14504.0
2024-09-09 13:30:00,227.38,227.38,226.75,226.77,7068.0,226.6509,226.6509,226.0229,226.0429,7068.0
2024-09-09 14:00:00,226.92,227.44,226.85,227.24,21773.0,226.1924,226.7107,226.1226,226.5114,21773.0
2024-09-09 14:30:00,227.15,228.79,227.15,228.26,33435.0,226.4216,228.0564,226.4216,227.5281,33435.0
2024-09-09 15:00:00,228.23,228.26,227.46,227.71,28753.0,227.4982,227.5281,226.7306,226.9798,28753.0
2024-09-09 15:30:00,227.61,227.79,226.3,226.52,121208.0,226.8802,227.0596,225.5744,225.7937,121208.0
2024-09-10 09:30:00,227.22,229.46,226.54,228.33,12854.0,226.4914,228.7242,225.8136,227.5979,12854.0
2024-09-10 10:00:00,227.97,228.16,227.08,228.16,34809.0,227.239,227.4284,226.3519,227.4284,34809.0
2024-09-10 10:30:00,228.2,228.43,227.37,227.38,41014.0,227.4683,227.6975,226.6409,226.6509,41014.0
2024-09-10 11:00:00,227.3,227.5,226.91,227.5,11370.0,226.5712,226.7705,226.1824,226.7705,11370.0
2024-09-10 11:30:00,227.5,227.5,225.66,225.68,12158.0,226.7705,226.7705,224.9364,224.9564,12158.0
2024-09-10 12:00:00,225.43,226.13,225.1,226.08,13767.0,224.7072,225.4049,224.3782,225.3551,13767.0
2024-09-10 12:30:00,225.87,226.37,225.85,226.0,8877.0,225.1457,225.6441,225.1258,225.2753,8877.0
2024-09-10 13:00:00,225.94,226.28,225.19,225.19,10523.0,225.2155,225.5544,224.4679,224.4679,10523.0
2024-09-10 13:30:00,225.19,225.53,224.92,225.24,19944.0,224.4679,224.8068,224.1988,224.5178,19944.0
2024-09-10 14:00:00,225.25,225.42,224.86,225.12,15715.0,224.5277,224.6972,224.139,224.3982,15715.0
2024-09-10 14:30:00,225.12,225.22,224.79,224.99,9326.0,224.3982,224.4978,224.0692,224.2686,9326.0
2024-09-10 15:00:00,224.84,224.95,224.48,224.64,11858.0,224.1191,224.2287,223.7602,223.9197,11858.0
2024-09-10 15:30:00,224.62,225.91,224.48,225.63,69477.0,223.8998,225.1856,223.7602,224.9065,69477.0
2024-09-11 09:30:00,225.45,231.53,225.45,227.0,34684.0,224.7271,230.7876,224.7271,226.2721,34684.0
2024-09-11 10:00:00,226.75,226.92,224.63,224.89,59283.0,226.0229,226.1924,223.9097,224.1689,59283.0
2024-09-11 10:30:00,224.89,224.89,224.24,224.63,20612.0,224.1689,224.1689,223.521,223.9097,20612.0
2024-09-11 11:00:00,224.69,226.46,224.57,226.36,50248.0,223.9695,225.7339,223.8499,225.6342,50248.0
2024-09-11 11:30:00,226.4,226.43,225.57,225.97,18738.0,225.674,225.704,224.8467,225.2454,18738.0
2024-09-11 12:00:00,225.93,226.44,225.62,226.4,17224.0,225.2056,225.7139,224.8965,225.674,17224.0
2024-09-11 12:30:00,226.4,226.58,226.15,226.37,21816.0,225.674,225.8535,225.4249,225.6441,21816.0
2024-09-11 13:00:00,226.35,227.73,226.25,227.56,23689.0,225.6242,226.9998,225.5245,226.8303,23689.0
2024-09-11 13:30:00,227.21,227.94,227.02,227.16,7347.0,226.4815,227.2091,226.2921,226.4316,7347.0
2024-09-11 14:00:00,227.12,227.22,226.29,226.33,11097.0,226.3917,226.4914,225.5644,225.6043,11097.0
2024-09-11 14:30:00,226.33,227.5,226.32,227.49,18945.0,225.6043,226.7705,225.5943,226.7606,18945.0
2024-09-11 15:00:00,227.6,229.82,227.6,229.57,22147.0,226.8702,229.0831,226.8702,228.8339,22147.0
2024-09-11 15:30:00,229.53,229.87,228.72,229.65,121178.0,228.794,229.1329,227.9866,228.9136,121178.0
2024-09-12 09:30:00,226.27,229.27,226.27,227.84,16114.0,225.5445,228.5348,225.5445,227.1094,16114.0
2024-09-12 10:00:00,227.97,230.9,227.56,230.74,9601.0,227.239,230.1596,226.8303,230.0001,9601.0
2024-09-12 10:30:00,230.73,231.25,230.49,230.49,12829.0,229.9902,230.5085,229.7509,229.7509,12829.0
2024-09-12 11:00:00,230.58,231.38,230.57,230.85,19203.0,229.8406,230.6381,229.8307,230.1098,19203.0
2024-09-12 11:30:00,230.84,231.07,230.25,230.48,14135.0,230.0998,230.3291,229.5117,229.741,14135.0
2024-09-12 12:00:00,230.62,231.34,230.56,231.03,23334.0,229.8805,230.5982,229.8207,230.2892,23334.0
2024-09-12 12:30:00,230.96,231.44,230.83,231.34,7825.0,230.2194,230.6979,230.0898,230.5982,7825.0
2024-09-12 13:00:00,231.28,231.36,231.05,231.14,22439.0,230.5384,230.6181,230.3091,230.3988,22439.0
2024-09-12 13:30:00,231.17,231.43,231.13,231.16,11240.0,230.4288,230.6879,230.3889,230.4188,11240.0
2024-09-12 14:00:00,231.2,231.32,230.91,231.02,8692.0,230.4587,230.5783,230.1696,230.2792,8692.0
2024-09-12 14:30:00,231.05,231.53,230.82,230.93,11929.0,230.3091,230.7876,230.0799,230.1895,11929.0
2024-09-12 15:00:00,231.04,231.53,230.91,230.91,12539.0,230.2992,230.7876,230.1696,230.1696,12539.0
2024-09-12 15:30:00,230.95,231.97,230.92,231.33,72871.0,230.2095,231.2262,230.1796,230.5882,72871.0
2024-09-13 09:30:00,231.1,233.37,231.1,233.16,17843.0,230.359,232.6217,230.359,232.4124,17843.0
2024-09-13 10:00:00,232.9,233.4,232.28,232.84,5922.0,232.1532,232.6516,231.5352,232.0934,5922.0
2024-09-13 10:30:00,233.01,233.14,232.51,232.71,21860.0,232.2629,232.3924,231.7645,231.9638,21860.0
2024-09-13 11:00:00,232.83,232.83,232.11,232.12,2831.0,232.0834,232.0834,231.3657,231.3757,2831.0
2024-09-13 11:30:00,232.23,233.14,232.2,232.74,14143.0,231.4854,232.3924,231.4555,231.9937,14143.0
2024-09-13 12:00:00,232.72,232.92,232.53,232.53,5529.0,231.9738,232.1731,231.7844,231.7844,5529.0
2024-09-13 12:30:00,232.53,233.45,232.51,233.17,4704.0,231.7844,232.7014,231.7645,232.4223,4704.0
2024-09-13 13:00:00,233.26,233.67,233.25,233.42,4143.0,232.5121,232.9207,232.5021,232.6715,4143.0
2024-09-13 13:30:00,233.44,233.6,233.13,233.18,3516.0,232.6915,232.851,232.3825,232.4323,3516.0
2024-09-13 14:00:00,233.03,233.66,232.34,232.34,11133.0,232.2828,232.9108,231.595,231.595,11133.0
2024-09-13 14:30:00,232.48,232.65,232.15,232.4,6985.0,231.7346,231.904,231.4056,231.6548,6985.0
2024-09-13 15:00:00,232.35,232.35,231.93,232.18,6740.0,231.605,231.605,231.1863,231.4355,6740.0
2024-09-13 15:30:00,232.18,232.65,231.57,232.56,55311.0,231.4355,231.904,230.8275,231.8143,55311.0
2024-09-16 09:30:00,233.85,235.54,232.71,233.74,12624.0,233.1002,234.7847,231.9638,232.9905,12624.0
2024-09-16 10:00:00,233.74,234.39,232.92,233.05,25465.0,232.9905,233.6384,232.1731,232.3027,25465.0
2024-09-16 10:30:00,232.71,232.97,232.46,232.74,25161.0,231.9638,232.223,231.7146,231.9937,25161.0
2024-09-16 11:00:00,232.71,233.81,232.67,233.81,25159.0,231.9638,233.0603,231.9239,233.0603,25159.0
2024-09-16 11:30:00,233.72,234.33,233.66,234.04,6565.0,232.9706,233.5786,232.9108,233.2896,6565.0
2024-09-16 12:00:00,234.01,234.86,233.71,234.73,2571.0,233.2596,234.1069,232.9606,233.9773,2571.0
2024-09-16 12:30:00,234.98,235.17,234.86,234.96,3218.0,234.2265,234.4159,234.1069,234.2066,3218.0
2024-09-16 13:00:00,234.81,235.13,234.8,234.86,5120.0,234.0571,234.3761,234.0471,234.1069,5120.0
2024-09-16 13:30:00,234.89,235.16,234.84,235.12,6788.0,234.1368,234.406,234.087,234.3661,6788.0
2024-09-16 14:00:00,235.06,235.99,234.99,235.99,6145.0,234.3063,235.2333,234.2365,235.2333,6145.0
2024-09-16 14:30:00,235.95,236.28,235.51,236.28,10259.0,235.1934,235.5224,234.7548,235.5224,10259.0
2024-09-16 15:00:00,236.18,236.44,235.16,236.02,33811.0,235.4227,235.6819,234.406,235.2632,33811.0
2024-09-16 15:30:00,236.05,236.8,234.85,234.87,69970.0,235.2931,236.0407,234.097,234.1169,69970.0
2024-09-17 09:30:00,234.64,235.66,233.51,233.52,9386.0,233.8876,234.9044,232.7613,232.7712,9386.0
2024-09-17 10:00:00,233.73,234.4,233.57,233.87,29027.0,232.9805,233.6484,232.8211,233.1201,29027.0
2024-09-17 10:30:00,233.89,233.97,233.5,233.58,22333.0,233.14,233.2198,232.7513,232.831,22333.0
2024-09-17 11:00:00,233.65,235.12,233.65,235.12,16288.0,232.9008,234.3661,232.9008,234.3661,16288.0
2024-09-17 11:30:00,235.12,235.67,234.16,234.59,17126.0,234.3661,234.9143,233.4092,233.8378,17126.0
2024-09-17 12:00:00,234.47,234.83,234.35,234.83,8601.0,233.7182,234.077,233.5986,234.077,8601.0
2024-09-17 12:30:00,234.7,234.7,232.51,232.83,20101.0,233.9474,233.9474,231.7645,232.0834,20101.0
2024-09-17 13:00:00,232.88,232.97,232.25,232.25,15061.0,232.1333,232.223,231.5053,231.5053,15061.0
2024-09-17 13:30:00,232.24,232.74,231.76,232.4,20126.0,231.4953,231.9937,231.0169,231.6548,20126.0
2024-09-17 14:00:00,232.43,232.49,230.95,231.16,22070.0,231.6847,231.7445,230.2095,230.4188,22070.0
2024-09-17 14:30:00,231.16,231.72,231.1,231.71,24415.0,230.4188,230.977,230.359,230.967,24415.0
2024-09-17 15:00:00,231.71,232.04,230.92,232.0,27625.0,230.967,231.296,230.1796,231.2561,27625.0
2024-09-17 15:30:00,232.0,232.5,231.05,232.47,66307.0,231.2561,231.7545,230.3091,231.7246,66307.0
2024-09-18 09:30:00,230.03,232.8,230.0,232.71,10995.0,229.2924,232.0535,229.2625,231.9638,10995.0
2024-09-18 10:00:00,233.08,233.19,232.15,232.93,37488.0,232.3326,232.4423,231.4056,232.1831,37488.0
2024-09-18 10:30:00,232.94,234.49,232.78,234.18,40121.0,232.1931,233.7381,232.0336,233.4291,40121.0
2024-09-18 11:00:00,234.36,234.97,234.13,234.7,33125.0,233.6085,234.2166,233.3793,233.9474,33125.0
2024-09-18 11:30:00,234.54,234.77,234.18,234.61,31557.0,233.7879,234.0172,233.4291,233.8577,31557.0
2024-09-18 12:00:00,234.5,234.85,234.31,234.69,30408.0,233.7481,234.097,233.5587,233.9375,30408.0
2024-09-18 12:30:00,234.6,234.85,234.36,234.43,8205.0,233.8478,234.097,233.6085,233.6783,8205.0
2024-09-18 13:00:00,234.43,234.6,234.16,234.37,9095.0,233.6783,233.8478,233.4092,233.6185,9095.0
2024-09-18 13:30:00,234.5,234.85,234.32,234.71,7364.0,233.7481,234.097,233.5687,233.9574,7364.0
2024-09-18 14:00:00,234.56,237.23,234.13,235.98,36257.0,233.8079,236.4693,233.3793,235.2233,36257.0
2024-09-18 14:30:00,235.86,237.19,235.8,235.92,26440.0,235.1037,236.4295,235.0439,235.1635,26440.0
2024-09-18 15:00:00,236.08,237.27,235.45,235.65,18838.0,235.323,236.5092,234.695,234.8944,18838.0
2024-09-18 15:30:00,235.85,236.01,233.88,234.58,45573.0,235.0937,235.2532,233.1301,233.8278,45573.0
2024-09-19 09:30:00,236.93,237.49,233.53,235.45,33738.0,236.1703,236.7285,232.7812,234.695,33738.0
2024-09-19 10:00:00,235.45,236.18,234.7,235.24,25981.0,234.695,235.4227,233.9474,234.4857,25981.0
2024-09-19 10:30:00,235.49,235.99,234.51,235.62,18328.0,234.7349,235.2333,233.758,234.8645,18328.0
2024-09-19 11:00:00,235.5,235.72,235.37,235.38,5793.0,234.7449,234.9642,234.6153,234.6253,5793.0
2024-09-19 11:30:00,235.4,235.7,235.25,235.25,9533.0,234.6452,234.9442,234.4957,234.4957,9533.0
2024-09-19 12:00:00,235.37,235.69,235.23,235.65,5475.0,234.6153,234.9343,234.4757,234.8944,5475.0
2024-09-19 12:30:00,235.49,235.69,235.28,235.59,5358.0,234.7349,234.9343,234.5256,234.8346,5358.0
2024-09-19 13:00:00,236.18,236.3,235.98,236.06,3373.0,235.4227,235.5423,235.2233,235.3031,3373.0
2024-09-19 13:30:00,235.97,236.34,235.88,236.09,13690.0,235.2134,235.5822,235.1237,235.333,13690.0
2024-09-19 14:00:00,236.06,236.18,235.35,235.76,19172.0,235.3031,235.4227,234.5954,235.004,19172.0
2024-09-19 14:30:00,235.84,235.95,235.2,235.95,24809.0,235.0838,235.1934,234.4458,235.1934,24809.0
2024-09-19 15:00:00,235.95,236.88,235.75,236.88,12065.0,235.1934,236.1204,234.9941,236.1204,12065.0
2024-09-19 15:30:00,236.86,237.8,236.73,237.8,47606.0,236.1005,237.0375,235.9709,237.0375,47606.0
2024-09-20 09:30:00,237.16,237.53,235.38,237.29,49174.0,236.3995,236.7684,234.6253,236.5291,49174.0
2024-09-20 10:00:00,237.38,239.55,237.2,238.48,6323.0,236.6188,238.7819,236.4394,237.7153,6323.0
2024-09-20 10:30:00,238.36,238.66,237.68,237.68,9317.0,237.5957,237.8947,236.9179,236.9179,9317.0
2024-09-20 11:00:00,237.63,238.17,237.34,237.55,9650.0,236.868,237.4063,236.579,236.7883,9650.0
2024-09-20 11:30:00,237.32,237.69,236.88,237.69,17597.0,236.559,236.9278,236.1204,236.9278,17597.0
2024-09-20 12:00:00,237.56,237.86,237.36,237.69,7851.0,236.7983,237.0973,236.5989,236.9278,7851.0
2024-09-20 12:30:00,237.77,238.02,237.73,237.83,10504.0,237.0076,237.2568,236.9677,237.0674,10504.0
2024-09-20 13:00:00,237.79,238.45,237.69,238.26,9648.0,237.0275,237.6854,236.9278,237.496,9648.0
2024-09-20 13:30:00,238.31,238.33,237.84,237.96,6189.0,237.5459,237.5658,237.0774,237.197,6189.0
2024-09-20 14:00:00,238.04,238.04,237.4,237.69,7694.0,237.2767,237.2767,236.6388,236.9278,7694.0
2024-09-20 14:30:00,237.59,237.87,237.41,237.69,17134.0,236.8282,237.1073,236.6487,236.9278,17134.0
2024-09-20 15:00:00,237.67,237.86,236.52,237.04,21648.0,236.9079,237.0973,235.7616,236.2799,21648.0
2024-09-20 15:30:00,237.12,238.07,236.75,238.06,72632.0,236.3597,237.3066,235.9909,237.2967,72632.0
2024-09-23 09:30:00,239.22,241.33,238.12,239.4,24519.0,238.4529,240.5562,237.3565,238.6324,24519.0
2024-09-23 10:00:00,239.73,241.03,239.07,240.58,14904.0,238.9613,240.2571,238.3034,239.8086,14904.0
2024-09-23 10:30:00,240.24,240.58,239.35,239.75,10113.0,239.4697,239.8086,238.5825,238.9812,10113.0
2024-09-23 11:00:00,239.51,240.18,239.19,240.09,9136.0,238.742,239.4099,238.423,239.3202,9136.0
2024-09-23 11:30:00,240.26,240.4,240.03,240.32,9224.0,239.4896,239.6292,239.2603,239.5494,9224.0
2024-09-23 12:00:00,240.15,240.67,239.81,240.67,10484.0,239.38,239.8983,239.041,239.8983,10484.0
2024-09-23 12:30:00,240.71,240.99,240.29,240.88,11796.0,239.9382,240.2173,239.5195,240.1076,11796.0
2024-09-23 13:00:00,240.57,240.78,240.02,240.11,9454.0,239.7986,240.0079,239.2504,239.3401,9454.0
2024-09-23 13:30:00,240.12,240.57,239.84,239.88,8594.0,239.3501,239.7986,239.071,239.1108,8594.0
2024-09-23 14:00:00,239.96,240.47,239.76,240.2,9773.0,239.1906,239.6989,238.9912,239.4298,9773.0
2024-09-23 14:30:00,240.18,240.8,240.18,240.63,11770.0,239.4099,240.0279,239.4099,239.8584,11770.0
2024-09-23 15:00:00,240.52,241.07,240.23,240.82,14217.0,239.7488,240.297,239.4597,240.0478,14217.0
2024-09-23 15:30:00,240.79,241.03,240.19,240.6,43922.0,240.0179,240.2571,239.4198,239.8285,43922.0
2024-09-24 09:30:00,240.14,240.86,239.12,239.44,8628.0,239.37,240.0877,238.3533,238.6722,8628.0
2024-09-24 10:00:00,239.27,240.38,238.5,239.88,10051.0,238.5028,239.6092,237.7352,239.1108,10051.0
2024-09-24 10:30:00,239.95,241.0,239.94,240.25,7354.0,239.1806,240.2272,239.1706,239.4796,7354.0
2024-09-24 11:00:00,240.33,240.57,239.81,240.18,5624.0,239.5594,239.7986,239.041,239.4099,5624.0
2024-09-24 11:30:00,240.18,240.64,239.72,240.5,9283.0,239.4099,239.8684,238.9513,239.7288,9283.0
2024-09-24 12:00:00,240.31,240.75,240.14,240.43,5125.0,239.5394,239.978,239.37,239.6591,5125.0
2024-09-24 12:30:00,240.43,240.88,240.3,240.64,6413.0,239.6591,240.1076,239.5295,239.8684,6413.0
2024-09-24 13:00:00,240.66,241.13,240.57,240.8,6712.0,239.8883,240.3568,239.7986,240.0279,6712.0
2024-09-24 13:30:00,240.85,240.9,240.65,240.71,2703.0,240.0777,240.1276,239.8784,239.9382,2703.0
2024-09-24 14:00:00,240.85,240.86,240.53,240.73,4163.0,240.0777,240.0877,239.7587,239.9581,4163.0
2024-09-24 14:30:00,240.53,243.25,240.44,241.98,61388.0,239.7587,242.47,239.669,241.2041,61388.0
2024-09-24 15:00:00,241.93,242.31,241.23,241.44,11047.0,241.1543,241.533,240.4565,240.6658,11047.0
2024-09-24 15:30:00,241.4,242.0,241.4,241.52,46993.0,240.626,241.224,240.626,240.7456,46993.0
2024-09-25 09:30:00,242.01,242.84,241.57,242.17,7467.0,241.234,242.0613,240.7954,241.3935,7467.0
2024-09-25 10:00:00,242.27,242.66,241.11,241.57,9251.0,241.4932,241.8819,240.3369,240.7954,9251.0
2024-09-25 10:30:00,241.5,242.53,241.24,242.53,8524.0,240.7256,241.7523,240.4665,241.7523,8524.0
2024-09-25 11:00:00,242.31,242.32,241.71,241.84,5117.0,241.533,241.543,240.935,241.0645,5117.0
2024-09-25 11:30:00,241.98,242.03,241.08,241.21,4956.0,241.2041,241.2539,240.307,240.4366,4956.0
2024-09-25 12:00:00,241.21,241.69,241.2,241.65,5970.0,240.4366,240.915,240.4266,240.8751,5970.0
2024-09-25 12:30:00,241.72,242.27,241.6,241.64,6601.0,240.9449,241.4932,240.8253,240.8652,6601.0
2024-09-25 13:00:00,241.63,241.73,240.86,241.18,5867.0,240.8552,240.9549,240.0877,240.4067,5867.0
2024-09-25 13:30:00,241.03,241.34,240.67,241.3,5024.0,240.2571,240.5661,239.8983,240.5263,5024.0
2024-09-25 14:00:00,241.19,241.53,241.08,241.53,7776.0,240.4166,240.7555,240.307,240.7555,7776.0
2024-09-25 14:30:00,241.46,242.0,241.34,241.74,7708.0,240.6858,241.224,240.5661,240.9649,7708.0
2024-09-25 15:00:00,241.7,241.9,241.15,241.57,12762.0,240.925,241.1243,240.3768,240.7954,12762.0
2024-09-25 15:30:00,241.64,241.64,240.8,241.16,46551.0,240.8652,240.8652,240.0279,240.3867,46551.0
2024-09-26 09:30:00,241.09,241.53,240.41,240.47,9421.0,240.3169,240.7555,239.6391,239.6989,9421.0
2024-09-26 10:00:00,240.81,241.11,237.54,238.22,14435.0,240.0378,240.3369,236.7783,237.4561,14435.0
2024-09-26 10:30:00,238.34,238.92,238.34,238.38,15654.0,237.5758,238.1539,237.5758,237.6156,15654.0
2024-09-26 11:00:00,238.3,239.36,237.86,239.18,15196.0,237.5359,238.5925,237.0973,238.4131,15196.0
2024-09-26 11:30:00,239.19,239.77,238.96,238.97,5797.0,238.423,239.0012,238.1938,238.2037,5797.0
2024-09-26 12:00:00,238.99,238.99,238.14,238.22,5811.0,238.2237,238.2237,237.3764,237.4561,5811.0
2024-09-26 12:30:00,238.11,239.09,237.95,238.84,19158.0,237.3465,238.3234,237.187,238.0742,19158.0
2024-09-26 13:00:00,239.11,239.29,238.46,238.94,6668.0,238.3433,238.5227,237.6954,238.1738,6668.0
2024-09-26 13:30:00,238.99,240.08,238.99,239.76,13739.0,238.2237,239.3102,238.2237,238.9912,13739.0
2024-09-26 14:00:00,239.65,239.74,239.38,239.48,4587.0,238.8816,238.9713,238.6124,238.7121,4587.0
2024-09-26 14:30:00,239.38,239.93,239.19,239.81,12561.0,238.6124,239.1607,238.423,239.041,12561.0
2024-09-26 15:00:00,239.87,239.99,239.27,239.65,7464.0,239.1009,239.2205,238.5028,238.8816,7464.0
2024-09-26 15:30:00,239.4,239.99,239.02,239.66,38925.0,238.6324,239.2205,238.2536,238.8915,38925.0
2024-09-27 09:30:00,239.54,239.96,223.3,227.18,276358.0,238.7719,239.1906,222.584,226.4515,276358.0
2024-09-27 10:00:00,228.02,228.42,224.63,226.95,93445.0,227.2889,227.6876,223.9097,226.2223,93445.0
2024-09-27 10:30:00,226.95,231.46,226.85,231.46,75142.0,226.2223,230.7178,226.1226,230.7178,75142.0
2024-09-27 11:00:00,231.34,233.6,230.34,233.6,31511.0,230.5982,232.851,229.6014,232.851,31511.0
2024-09-27 11:30:00,233.26,234.0,231.58,231.91,30679.0,232.5121,233.2497,230.8374,231.1664,30679.0
2024-09-27 12:00:00,232.06,233.18,232.02,232.28,14571.0,231.3159,232.4323,231.276,231.5352,14571.0
2024-09-27 12:30:00,232.34,232.63,231.28,231.28,24878.0,231.595,231.8841,230.5384,230.5384,24878.0
2024-09-27 13:00:00,231.17,231.33,230.28,230.96,5497.0,230.4288,230.5882,229.5416,230.2194,5497.0
2024-09-27 13:30:00,230.56,230.89,230.4,230.8,13639.0,229.8207,230.1497,229.6612,230.0599,13639.0
2024-09-27 14:00:00,230.71,231.61,230.7,231.37,17820.0,229.9702,230.8673,229.9603,230.6281,17820.0
2024-09-27 14:30:00,231.43,231.58,230.44,231.12,27041.0,230.6879,230.8374,229.7011,230.3789,27041.0
2024-09-27 15:00:00,231.17,231.5,230.67,230.67,29813.0,230.4288,230.7577,229.9304,229.9304,29813.0
2024-09-27 15:30:00,230.72,230.87,229.68,229.86,132464.0,229.9802,230.1297,228.9435,229.123,132464.0
2024-09-30 09:30:00,224.07,224.68,212.07,218.98,360145.0,223.3515,223.9596,211.39,218.2778,360145.0
2024-09-30 10:00:00,218.65,223.0,218.47,222.47,152354.0,217.9489,222.285,217.7695,221.7566,152354.0
2024-09-30 10:30:00,222.47,223.0,221.0,222.49,72161.0,221.7566,222.285,220.2914,221.7766,72161.0
2024-09-30 11:00:00,222.51,224.77,221.94,223.34,88134.0,221.7965,224.0493,221.2283,222.6239,88134.0
2024-09-30 11:30:00,223.25,224.0,222.66,223.18,18839.0,222.5341,223.2817,221.946,222.4644,18839.0
2024-09-30 12:00:00,222.99,223.98,222.87,223.37,15130.0,222.275,223.2618,222.1554,222.6538,15130.0
2024-09-30 12:30:00,223.14,223.42,222.17,222.27,23302.0,222.4245,222.7036,221.4576,221.5573,23302.0
2024-09-30 13:00:00,222.31,223.07,221.96,223.06,16250.0,221.5972,222.3547,221.2483,222.3448,16250.0
2024-09-30 13:30:00,222.92,223.95,222.92,223.26,22548.0,222.2052,223.2319,222.2052,222.5441,22548.0
2024-09-30 14:00:00,223.37,224.0,223.03,223.64,27913.0,222.6538,223.2817,222.3149,222.9229,27913.0
2024-09-30 14:30:00,223.63,226.02,223.38,225.19,47495.0,222.9129,225.2953,222.6637,224.4679,47495.0
2024-09-30 15:00:00,225.07,227.37,225.04,227.14,70848.0,224.3483,226.6409,224.3184,226.4117,70848.0
2024-09-30 15:30:00,227.31,229.36,226.65,229.01,167966.0,226.5811,228.6246,225.9232,228.2757,167966.0
2024-10-01 09:30:00,228.59,228.81,223.8,224.76,49960.0,227.857,228.0763,223.0824,224.0393,49960.0
2024-10-01 10:00:00,224.6,224.7,222.34,224.65,44707.0,223.8798,223.9795,221.6271,223.9297,44707.0
2024-10-01 10:30:00,224.74,226.72,224.74,226.03,20012.0,224.0194,225.993,224.0194,225.3052,20012.0
2024-10-01 11:00:00,225.9,226.17,225.25,225.58,13674.0,225.1757,225.4448,224.5277,224.8567,13674.0
2024-10-01 11:30:00,225.56,226.29,225.46,225.97,15880.0,224.8367,225.5644,224.7371,225.2454,15880.0
2024-10-01 12:00:00,225.55,225.72,224.52,224.65,21538.0,224.8268,224.9962,223.8001,223.9297,21538.0
2024-10-01 12:30:00,224.68,224.89,223.82,224.73,17266.0,223.9596,224.1689,223.1023,224.0094,17266.0
2024-10-01 13:00:00,224.77,224.77,223.08,223.39,7906.0,224.0493,224.0493,222.3647,222.6737,7906.0
2024-10-01 13:30:00,223.28,224.11,223.24,224.11,23418.0,222.5641,223.3914,222.5242,223.3914,23418.0
2024-10-01 14:00:00,224.08,225.04,224.07,224.78,11240.0,223.3615,224.3184,223.3515,224.0592,11240.0
2024-10-01 14:30:00,224.91,224.95,224.24,224.49,24312.0,224.1888,224.2287,223.521,223.7702,24312.0
2024-10-01 15:00:00,224.5,224.54,224.09,224.4,13815.0,223.7801,223.82,223.3715,223.6805,13815.0
2024-10-01 15:30:00,224.41,224.7,223.68,224.66,95118.0,223.6904,223.9795,222.9628,223.9396,95118.0
2024-10-02 09:30:00,224.0,225.5,222.86,223.54,24603.0,223.2817,224.7769,222.1454,222.8232,24603.0
2024-10-02 10:00:00,223.55,225.33,223.55,224.59,15870.0,222.8332,224.6075,222.8332,223.8699,15870.0
2024-10-02 10:30:00,224.54,224.73,223.75,224.04,5449.0,223.82,224.0094,223.0325,223.3216,5449.0
2024-10-02 11:00:00,223.87,224.12,223.05,223.84,17054.0,223.1522,223.4014,222.3348,223.1223,17054.0
2024-10-02 11:30:00,223.92,224.9,223.82,224.47,25658.0,223.202,224.1789,223.1023,223.7502,25658.0
2024-10-02 12:00:00,224.47,224.47,223.45,223.78,10171.0,223.7502,223.7502,222.7335,223.0624,10171.0
2024-10-02 12:30:00,223.68,224.11,223.56,223.96,13704.0,222.9628,223.3914,222.8432,223.2419,13704.0
2024-10-02 13:00:00,223.98,224.51,223.83,224.17,12565.0,223.2618,223.7901,223.1123,223.4512,12565.0
2024-10-02 13:30:00,224.16,224.45,223.99,224.14,18033.0,223.4412,223.7303,223.2718,223.4213,18033.0
2024-10-02 14:00:00,224.19,224.43,223.9,224.16,17087.0,223.4711,223.7104,223.1821,223.4412,17087.0
2024-10-02 14:30:00,224.03,224.33,223.91,224.12,15422.0,223.3116,223.6107,223.192,223.4014,15422.0
2024-10-02 15:00:00,224.04,224.15,223.33,223.33,17054.0,223.3216,223.4313,222.6139,222.6139,17054.0
2024-10-02 15:30:00,223.27,223.97,223.11,223.87,127026.0,222.5541,223.2518,222.3946,223.1522,127026.0
2024-10-03 09:30:00,223.56,224.61,216.76,217.06,43508.0,222.8432,223.8898,216.065,216.364,43508.0
2024-10-03 10:00:00,217.87,218.63,216.5,216.95,43564.0,217.1714,217.929,215.8058,216.2543,43564.0
2024-10-03 10:30:00,216.77,218.0,215.72,216.99,51513.0,216.0749,217.301,215.0283,216.2942,51513.0
2024-10-03 11:00:00,216.99,217.59,216.58,217.13,26808.0,216.2942,216.8923,215.8855,216.4338,26808.0
2024-10-03 11:30:00,217.28,218.42,217.12,218.08,30450.0,216.5833,217.7196,216.4238,217.3807,30450.0
2024-10-03 12:00:00,218.08,218.42,217.38,217.53,11060.0,217.3807,217.7196,216.683,216.8325,11060.0
2024-10-03 12:30:00,217.53,217.53,216.0,216.95,26212.0,216.8325,216.8325,215.3074,216.2543,26212.0
2024-10-03 13:00:00,216.74,216.74,216.09,216.13,10560.0,216.045,216.045,215.3971,215.437,10560.0
2024-10-03 13:30:00,216.03,216.43,215.52,215.55,20090.0,215.3373,215.736,214.8289,214.8588,20090.0
2024-10-03 14:00:00,215.65,215.65,214.47,215.3,30355.0,214.9585,214.9585,213.7823,214.6096,30355.0
2024-10-03 14:30:00,215.17,215.17,213.27,213.27,69515.0,214.4801,214.4801,212.5861,212.5861,69515.0
2024-10-03 15:00:00,213.19,213.79,212.78,213.24,85604.0,212.5064,213.1045,212.0977,212.5562,85604.0
2024-10-03 15:30:00,213.24,215.24,212.5,215.16,458069.0,212.5562,214.5498,211.8186,214.4701,458069.0
2024-10-04 09:30:00,216.79,217.5,213.77,214.06,31392.0,216.0949,216.8026,213.0845,213.3736,31392.0
2024-10-04 10:00:00,214.24,215.85,212.98,214.83,58644.0,213.553,215.1579,212.2971,214.1411,58644.0
2024-10-04 10:30:00,214.53,215.76,213.79,215.48,34114.0,213.8421,215.0682,213.1045,214.7891,34114.0
2024-10-04 11:00:00,215.48,216.07,215.31,215.7,15190.0,214.7891,215.3772,214.6196,215.0084,15190.0
2024-10-04 11:30:00,215.7,216.16,214.95,215.76,20617.0,215.0084,215.4669,214.2608,215.0682,20617.0
2024-10-04 12:00:00,215.83,215.91,215.05,215.09,6111.0,215.1379,215.2177,214.3604,214.4003,6111.0
2024-10-04 12:30:00,214.97,215.73,214.91,215.67,8783.0,214.2807,215.0383,214.2209,214.9785,8783.0
2024-10-04 13:00:00,215.57,216.16,215.57,215.64,4867.0,214.8788,215.4669,214.8788,214.9486,4867.0
2024-10-04 13:30:00,215.74,215.82,215.17,215.17,7439.0,215.0482,215.128,214.4801,214.4801,7439.0
2024-10-04 14:00:00,215.09,215.68,215.09,215.67,5067.0,214.4003,214.9884,214.4003,214.9785,5067.0
2024-10-04 14:30:00,215.62,216.13,215.47,215.96,13567.0,214.9286,215.437,214.7791,215.2675,13567.0
2024-10-04 15:00:00,215.94,216.26,215.77,216.26,15539.0,215.2476,215.5666,215.0781,215.5666,15539.0
2024-10-04 15:30:00,216.21,216.35,215.45,215.85,75206.0,215.5167,215.6563,214.7592,215.1579,75206.0
2024-10-07 09:30:00,214.43,216.35,212.16,212.24,46646.0,213.7424,215.6563,211.4797,211.5595,46646.0
2024-10-07 10:00:00,212.78,213.59,212.54,213.2,20012.0,212.0977,212.9051,211.8585,212.5164,20012.0
2024-10-07 10:30:00,213.29,214.69,212.98,214.18,29683.0,212.6061,214.0016,212.2971,213.4932,29683.0
2024-10-07 11:00:00,214.44,214.44,213.62,213.84,17757.0,213.7524,213.7524,212.935,213.1543,17757.0
2024-10-07 11:30:00,213.83,214.28,213.78,213.8,12448.0,213.1444,213.5929,213.0945,213.1145,12448.0
2024-10-07 12:00:00,213.79,213.79,212.73,212.73,12262.0,213.1045,213.1045,212.0479,212.0479,12262.0
2024-10-07 12:30:00,212.81,212.97,212.27,212.96,14858.0,212.1276,212.2871,211.5894,212.2771,14858.0
2024-10-07 13:00:00,212.94,213.31,212.84,212.96,15361.0,212.2572,212.626,212.1575,212.2771,15361.0
2024-10-07 13:30:00,212.85,212.94,212.2,212.61,19561.0,212.1675,212.2572,211.5196,211.9283,19561.0
2024-10-07 14:00:00,212.54,212.56,211.69,211.78,14901.0,211.8585,211.8784,211.0112,211.1009,14901.0
2024-10-07 14:30:00,211.69,211.76,211.23,211.58,23966.0,211.0112,211.081,210.5527,210.9016,23966.0
2024-10-07 15:00:00,211.54,212.36,211.51,212.06,19722.0,210.8617,211.6791,210.8318,211.38,19722.0
2024-10-07 15:30:00,212.07,212.83,211.81,212.79,103117.0,211.39,212.1476,211.1308,212.1077,103117.0
2024-10-08 09:30:00,213.7,214.14,209.27,210.09,39661.0,213.0148,213.4534,208.599,209.4163,39661.0
2024-10-08 10:00:00,210.1,212.99,210.1,212.15,47625.0,209.4263,212.307,209.4263,211.4697,47625.0
2024-10-08 10:30:00,212.33,212.73,211.22,212.17,42211.0,211.6492,212.0479,210.5427,211.4897,42211.0
2024-10-08 11:00:00,212.17,212.69,211.82,212.0,25047.0,211.4897,212.008,211.1408,211.3202,25047.0
2024-10-08 11:30:00,212.0,212.3,211.86,212.15,19599.0,211.3202,211.6193,211.1807,211.4697,19599.0
2024-10-08 12:00:00,212.19,213.63,212.07,213.04,25753.0,211.5096,212.945,211.39,212.3569,25753.0
2024-10-08 12:30:00,213.04,213.39,212.72,213.03,16676.0,212.3569,212.7058,212.0379,212.3469,16676.0
2024-10-08 13:00:00,213.01,213.07,212.47,212.49,9864.0,212.327,212.3868,211.7887,211.8087,9864.0
2024-10-08 13:30:00,212.55,212.84,212.02,212.18,16803.0,211.8685,212.1575,211.3402,211.4996,16803.0
2024-10-08 14:00:00,212.18,212.71,211.93,212.65,19060.0,211.4996,212.0279,211.2504,211.9681,19060.0
2024-10-08 14:30:00,212.71,212.92,212.39,212.57,23853.0,212.0279,212.2373,211.709,211.8884,23853.0
2024-10-08 15:00:00,212.51,212.65,212.06,212.38,25356.0,211.8286,211.9681,211.38,211.699,25356.0
2024-10-08 15:30:00,212.36,212.66,211.49,212.4,90154.0,211.6791,211.9781,210.8119,211.7189,90154.0
2024-10-09 09:30:00,212.12,213.87,211.99,213.8,16521.0,211.4398,213.1842,211.3103,213.1145,16521.0
2024-10-09 10:00:00,213.39,214.47,208.24,210.87,70552.0,212.7058,213.7823,207.5723,210.1938,70552.0
2024-10-09 10:30:00,210.94,212.98,210.94,212.25,16817.0,210.2636,212.2971,210.2636,211.5694,16817.0
2024-10-09 11:00:00,212.31,213.3,211.99,213.2,11464.0,211.6292,212.6161,211.3103,212.5164,11464.0
2024-10-09 11:30:00,212.98,213.2,212.46,212.82,11474.0,212.2971,212.5164,211.7787,212.1376,11474.0
2024-10-09 12:00:00,212.9,213.43,212.54,212.8,10466.0,212.2173,212.7456,211.8585,212.1177,10466.0
2024-10-09 12:30:00,212.65,212.84,211.53,212.27,13901.0,211.9681,212.1575,210.8517,211.5894,13901.0
2024-10-09 13:00:00,212.13,213.1,211.61,212.03,22405.0,211.4498,212.4167,210.9315,211.3501,22405.0
2024-10-09 13:30:00,212.37,212.38,211.62,212.06,14976.0,211.689,211.699,210.9414,211.38,14976.0
2024-10-09 14:00:00,211.94,212.18,211.67,211.98,18166.0,211.2604,211.4996,210.9913,211.3003,18166.0
2024-10-09 14:30:00,211.88,211.99,211.58,211.87,14695.0,211.2006,211.3103,210.9016,211.1906,14695.0
2024-10-09 15:00:00,211.87,212.65,211.52,212.65,15064.0,211.1906,211.9681,210.8418,211.9681,15064.0
2024-10-09 15:30:00,212.66,213.01,212.25,212.89,106494.0,211.9781,212.327,211.5694,212.2074,106494.0
2024-10-10 09:30:00,212.68,213.9,211.36,211.38,26844.0,211.998,213.2141,210.6823,210.7022,26844.0
2024-10-10 10:00:00,211.1,211.87,210.14,210.6,12663.0,210.4231,211.1906,209.4662,209.9247,12663.0
2024-10-10 10:30:00,210.77,210.77,209.79,209.79,6719.0,210.0942,210.0942,209.1173,209.1173,6719.0
2024-10-10 11:00:00,209.92,212.2,209.87,212.2,25780.0,209.2469,211.5196,209.1971,211.5196,25780.0
2024-10-10 11:30:00,212.19,212.52,211.87,212.22,17769.0,211.5096,211.8386,211.1906,211.5395,17769.0
2024-10-10 12:00:00,212.23,212.73,212.21,212.65,14450.0,211.5495,212.0479,211.5295,211.9681,14450.0
2024-10-10 12:30:00,212.65,212.66,211.74,211.87,15158.0,211.9681,211.9781,211.0611,211.1906,15158.0
2024-10-10 13:00:00,211.74,211.74,211.19,211.4,12762.0,211.0611,211.0611,210.5128,210.7221,12762.0
2024-10-10 13:30:00,211.55,211.79,211.26,211.52,9741.0,210.8717,211.1109,210.5826,210.8418,9741.0
2024-10-10 14:00:00,211.45,211.48,210.83,211.03,5704.0,210.772,210.8019,210.154,210.3533,5704.0
2024-10-10 14:30:00,211.1,211.85,210.83,211.83,16613.0,210.4231,211.1707,210.154,211.1508,16613.0
2024-10-10 15:00:00,211.76,212.63,211.73,212.21,16462.0,211.081,211.9482,211.0511,211.5295,16462.0
2024-10-10 15:30:00,212.3,213.17,212.29,212.9,40673.0,211.6193,212.4865,211.6093,212.2173,40673.0
2024-10-11 09:30:00,213.87,214.96,213.56,213.86,19509.0,213.1842,214.2707,212.8752,213.1743,19509.0
2024-10-11 10:00:00,213.74,214.73,213.41,214.73,4233.0,213.0546,214.0415,212.7257,214.0415,4233.0
2024-10-11 10:30:00,214.63,214.71,213.92,214.48,12088.0,213.9418,214.0215,213.2341,213.7923,12088.0
2024-10-11 11:00:00,214.27,214.49,213.79,214.48,12806.0,213.5829,213.8022,213.1045,213.7923,12806.0
2024-10-11 11:30:00,214.48,214.72,214.0,214.31,10555.0,213.7923,214.0315,213.3138,213.6228,10555.0
2024-10-11 12:00:00,214.44,214.51,213.57,213.57,7826.0,213.7524,213.8222,212.8852,212.8852,7826.0
2024-10-11 12:30:00,213.68,214.0,213.48,213.76,4412.0,212.9948,213.3138,212.7955,213.0746,4412.0
2024-10-11 13:00:00,213.72,213.73,213.12,213.69,9340.0,213.0347,213.0447,212.4366,213.0048,9340.0
2024-10-11 13:30:00,213.7,214.17,213.51,214.06,9695.0,213.0148,213.4833,212.8254,213.3736,9695.0
2024-10-11 14:00:00,213.96,214.42,213.93,214.03,7576.0,213.2739,213.7325,213.244,213.3437,7576.0
2024-10-11 14:30:00,213.95,214.19,213.75,214.02,7725.0,213.264,213.5032,213.0646,213.3337,7725.0
2024-10-11 15:00:00,214.02,214.21,213.72,213.85,13312.0,213.3337,213.5231,213.0347,213.1643,13312.0
2024-10-11 15:30:00,213.73,214.4,213.67,214.29,58618.0,213.0447,213.7125,212.9849,213.6029,58618.0
2024-10-14 09:30:00,214.03,215.83,213.89,215.52,25440.0,213.3437,215.1379,213.2042,214.8289,25440.0
2024-10-14 10:00:00,215.66,217.34,215.46,216.76,36804.0,214.9685,216.6431,214.7691,216.065,36804.0
2024-10-14 10:30:00,216.75,217.02,216.24,216.62,24300.0,216.055,216.3241,215.5466,215.9254,24300.0
2024-10-14 11:00:00,216.35,217.89,216.16,217.21,25555.0,215.6563,217.1913,215.4669,216.5135,25555.0
2024-10-14 11:30:00,217.15,218.06,217.12,217.81,19016.0,216.4537,217.3608,216.4238,217.1116,19016.0
2024-10-14 12:00:00,217.81,218.47,217.11,218.47,23010.0,217.1116,217.7695,216.4138,217.7695,23010.0
2024-10-14 12:30:00,218.32,218.95,218.32,218.95,18690.0,217.62,218.2479,217.62,218.2479,18690.0
2024-10-14 13:00:00,218.81,219.44,218.81,219.05,17030.0,218.1084,218.7364,218.1084,218.3476,17030.0
2024-10-14 13:30:00,219.05,219.8,218.92,219.71,7083.0,218.3476,219.0952,218.218,219.0055,7083.0
2024-10-14 14:00:00,219.71,220.36,219.55,220.25,14835.0,219.0055,219.6534,218.846,219.5438,14835.0
2024-10-14 14:30:00,220.25,220.63,220.15,220.63,14786.0,219.5438,219.9225,219.4441,219.9225,14786.0
2024-10-14 15:00:00,220.55,221.19,220.54,221.03,35549.0,219.8428,220.4808,219.8328,220.3213,35549.0
2024-10-14 15:30:00,221.13,221.57,220.33,220.54,88894.0,220.4209,220.8595,219.6235,219.8328,88894.0
2024-10-15 09:30:00,221.0,228.07,221.0,226.9,107955.0,220.2914,227.3387,220.2914,226.1724,107955.0
2024-10-15 10:00:00,226.87,231.63,226.87,230.81,113369.0,226.1425,230.8873,226.1425,230.0699,113369.0
2024-10-15 10:30:00,230.58,230.83,228.4,228.56,57729.0,229.8406,230.0898,227.6676,227.8271,57729.0
2024-10-15 11:00:00,228.56,230.25,228.32,230.11,32666.0,227.8271,229.5117,227.5879,229.3722,32666.0
2024-10-15 11:30:00,229.99,230.0,228.33,229.21,38991.0,229.2525,229.2625,227.5979,228.475,38991.0
2024-10-15 12:00:00,229.13,230.18,229.08,230.06,14931.0,228.3953,229.4419,228.3455,229.3223,14931.0
2024-10-15 12:30:00,230.09,230.11,229.0,229.27,12807.0,229.3522,229.3722,228.2657,228.5348,12807.0
2024-10-15 13:00:00,229.27,229.3,228.53,228.87,4334.0,228.5348,228.5647,227.7972,228.1361,4334.0
2024-10-15 13:30:00,228.77,228.95,228.4,228.83,15201.0,228.0364,228.2159,227.6676,228.0963,15201.0
2024-10-15 14:00:00,228.7,228.8,228.21,228.32,9675.0,227.9667,228.0664,227.4782,227.5879,9675.0
2024-10-15 14:30:00,228.31,228.42,227.5,227.54,19059.0,227.5779,227.6876,226.7705,226.8104,19059.0
2024-10-15 15:00:00,227.64,227.68,226.44,226.44,29983.0,226.9101,226.9499,225.7139,225.7139,29983.0
2024-10-15 15:30:00,226.42,226.86,225.12,225.36,150718.0,225.694,226.1326,224.3982,224.6374,150718.0
2024-10-16 09:30:00,231.6,236.18,230.44,234.81,111815.0,230.8574,235.4227,229.7011,234.0571,111815.0
2024-10-16 10:00:00,234.8,236.78,234.53,236.2,37249.0,234.0471,236.0208,233.778,235.4426,37249.0
2024-10-16 10:30:00,236.06,238.28,236.06,238.23,32215.0,235.3031,237.516,235.3031,237.4661,32215.0
2024-10-16 11:00:00,238.43,238.52,237.5,237.7,15040.0,237.6655,237.7552,236.7385,236.9378,15040.0
2024-10-16 11:30:00,237.63,238.29,237.59,238.24,13767.0,236.868,237.5259,236.8282,237.4761,13767.0
2024-10-16 12:00:00,238.33,239.83,238.11,239.03,47159.0,237.5658,239.061,237.3465,238.2636,47159.0
2024-10-16 12:30:00,238.96,239.32,238.02,238.09,9767.0,238.1938,238.5526,237.2568,237.3266,9767.0
2024-10-16 13:00:00,238.02,238.02,236.39,236.9,12304.0,237.2568,237.2568,235.632,236.1404,12304.0
2024-10-16 13:30:00,237.01,237.38,236.54,237.37,12150.0,236.25,236.6188,235.7815,236.6089,12150.0
2024-10-16 14:00:00,237.26,237.74,236.97,237.74,15993.0,236.4992,236.9777,236.2102,236.9777,15993.0
2024-10-16 14:30:00,237.76,237.76,237.27,237.65,19449.0,236.9976,236.9976,236.5092,236.888,19449.0
2024-10-16 15:00:00,237.66,237.71,236.78,237.32,46051.0,236.8979,236.9478,236.0208,236.559,46051.0
2024-10-16 15:30:00,237.32,237.85,236.15,236.88,105226.0,236.559,237.0873,235.3928,236.1204,105226.0
2024-10-17 09:30:00,234.58,238.62,233.19,238.62,78742.0,233.8278,237.8549,232.4423,237.8549,78742.0
2024-10-17 10:00:00,238.2,238.51,235.15,235.45,14030.0,237.4362,237.7452,234.396,234.695,14030.0
2024-10-17 10:30:00,235.4,236.63,235.39,236.36,12518.0,234.6452,235.8712,234.6352,235.6021,12518.0
2024-10-17 11:00:00,236.16,236.26,235.2,235.44,13225.0,235.4028,235.5024,234.4458,234.6851,13225.0
2024-10-17 11:30:00,235.51,235.51,234.76,235.04,6526.0,234.7548,234.7548,234.0072,234.2863,6526.0
2024-10-17 12:00:00,234.93,235.14,234.67,234.78,6581.0,234.1767,234.386,233.9175,234.0272,6581.0
2024-10-17 12:30:00,234.67,235.0,234.41,234.85,11921.0,233.9175,234.2465,233.6584,234.097,11921.0
2024-10-17 13:00:00,234.84,235.2,234.5,235.16,17768.0,234.087,234.4458,233.7481,234.406,17768.0
2024-10-17 13:30:00,235.25,235.26,234.53,235.2,14372.0,234.4957,234.5056,233.778,234.4458,14372.0
2024-10-17 14:00:00,235.29,235.29,234.37,234.38,9289.0,234.5355,234.5355,233.6185,233.6285,9289.0
2024-10-17 14:30:00,234.45,234.73,233.37,233.51,25800.0,233.6982,233.9773,232.6217,232.7613,25800.0
2024-10-17 15:00:00,233.66,234.01,233.36,233.8,14516.0,232.9108,233.2596,232.6117,233.0503,14516.0
2024-10-17 15:30:00,233.7,234.31,233.53,234.15,57660.0,232.9506,233.5587,232.7812,233.3992,57660.0
2024-10-18 09:30:00,233.51,236.01,232.47,235.66,59693.0,232.7613,235.2532,231.7246,234.9044,59693.0
2024-10-18 10:00:00,235.94,237.53,235.2,237.4,25391.0,235.1835,236.7684,234.4458,236.6388,25391.0
2024-10-18 10:30:00,237.4,238.15,236.94,237.88,29334.0,236.6388,237.3864,236.1803,237.1172,29334.0
2024-10-18 11:00:00,237.83,238.17,237.12,237.52,26830.0,237.0674,237.4063,236.3597,236.7584,26830.0
2024-10-18 11:30:00,237.57,238.64,237.57,238.44,17706.0,236.8082,237.8748,236.8082,237.6754,17706.0
2024-10-18 12:00:00,238.46,239.0,238.11,238.48,44453.0,237.6954,238.2336,237.3465,237.7153,44453.0
2024-10-18 12:30:00,238.48,239.66,238.47,239.51,30063.0,237.7153,238.8915,237.7053,238.742,30063.0
2024-10-18 13:00:00,239.44,239.55,239.06,239.54,8298.0,238.6722,238.7819,238.2935,238.7719,8298.0
2024-10-18 13:30:00,239.45,239.68,239.3,239.52,12715.0,238.6822,238.9115,238.5327,238.752,12715.0
2024-10-18 14:00:00,239.53,240.26,239.3,239.87,24036.0,238.7619,239.4896,238.5327,239.1009,24036.0
2024-10-18 14:30:00,240.07,240.1,234.1,235.74,113700.0,239.3002,239.3301,233.3494,234.9841,113700.0
2024-10-18 15:00:00,235.62,236.91,235.35,236.81,59833.0,234.8645,236.1503,234.5954,236.0507,59833.0
2024-10-18 15:30:00,236.81,237.18,236.18,236.72,107526.0,236.0507,236.4195,235.4227,235.961,107526.0
2024-10-21 09:30:00,235.86,237.83,234.61,235.41,18063.0,235.1037,237.0674,233.8577,234.6552,18063.0
2024-10-21 10:00:00,235.09,235.94,234.75,235.29,20116.0,234.3362,235.1835,233.9973,234.5355,20116.0
2024-10-21 10:30:00,234.94,235.65,234.52,234.61,11455.0,234.1867,234.8944,233.768,233.8577,11455.0
2024-10-21 11:00:00,234.8,234.8,234.09,234.12,7472.0,234.0471,234.0471,233.3394,233.3693,7472.0
2024-10-21 11:30:00,234.09,234.21,233.17,233.3,9336.0,233.3394,233.459,232.4223,232.5519,9336.0
2024-10-21 12:00:00,233.39,233.43,232.6,233.16,29792.0,232.6416,232.6815,231.8542,232.4124,29792.0
2024-10-21 12:30:00,233.17,234.36,233.1,234.31,10690.0,232.4223,233.6085,232.3526,233.5587,10690.0
2024-10-21 13:00:00,234.42,234.43,234.04,234.35,10394.0,233.6683,233.6783,233.2896,233.5986,10394.0
2024-10-21 13:30:00,234.38,235.52,233.99,234.93,24943.0,233.6285,234.7648,233.2397,234.1767,24943.0
2024-10-21 14:00:00,234.98,235.09,233.77,234.04,13554.0,234.2265,234.3362,233.0204,233.2896,13554.0
2024-10-21 14:30:00,234.12,234.71,233.94,234.38,19282.0,233.3693,233.9574,233.1899,233.6285,19282.0
2024-10-21 15:00:00,234.42,234.76,234.4,234.5,15976.0,233.6683,234.0072,233.6484,233.7481,15976.0
2024-10-21 15:30:00,234.49,234.49,233.51,233.63,123350.0,233.7381,233.7381,232.7613,232.8809,123350.0
2024-10-22 09:30:00,231.83,233.37,231.47,232.83,21132.0,231.0866,232.6217,230.7278,232.0834,21132.0
2024-10-22 10:00:00,233.01,233.12,230.39,230.39,35061.0,232.2629,232.3725,229.6513,229.6513,35061.0
2024-10-22 10:30:00,230.37,232.06,229.53,231.79,15170.0,229.6313,231.3159,228.794,231.0468,15170.0
2024-10-22 11:00:00,231.87,233.03,231.45,233.03,16777.0,231.1265,232.2828,230.7079,232.2828,16777.0
2024-10-22 11:30:00,232.7,233.06,232.32,232.62,6542.0,231.9538,232.3127,231.5751,231.8741,6542.0
2024-10-22 12:00:00,232.62,233.38,232.4,233.15,13152.0,231.8741,232.6317,231.6548,232.4024,13152.0
2024-10-22 12:30:00,233.19,233.75,233.01,233.02,12756.0,232.4423,233.0005,232.2629,232.2728,12756.0
2024-10-22 13:00:00,233.03,233.15,232.25,232.86,7931.0,232.2828,232.4024,231.5053,232.1133,7931.0
2024-10-22 13:30:00,232.95,233.04,232.67,232.96,12562.0,232.203,232.2928,231.9239,232.213,12562.0
2024-10-22 14:00:00,232.99,233.3,232.85,233.16,9592.0,232.2429,232.5519,232.1034,232.4124,9592.0
2024-10-22 14:30:00,233.27,233.54,232.63,233.17,19262.0,232.522,232.7912,231.8841,232.4223,19262.0
2024-10-22 15:00:00,233.17,234.36,233.16,233.62,46731.0,232.4223,233.6085,232.4124,232.8709,46731.0
2024-10-22 15:30:00,233.58,234.44,232.5,232.55,90931.0,232.831,233.6883,231.7545,231.8043,90931.0
2024-10-23 09:30:00,233.25,234.9,233.25,233.72,31716.0,232.5021,234.1468,232.5021,232.9706,31716.0
2024-10-23 10:00:00,233.72,234.87,233.61,234.7,29350.0,232.9706,234.1169,232.8609,233.9474,29350.0
2024-10-23 10:30:00,234.57,235.16,233.69,235.1,14427.0,233.8179,234.406,232.9407,234.3462,14427.0
2024-10-23 11:00:00,235.0,235.16,232.56,232.68,20908.0,234.2465,234.406,231.8143,231.9339,20908.0
2024-10-23 11:30:00,232.61,233.08,232.0,233.08,14475.0,231.8641,232.3326,231.2561,232.3326,14475.0
2024-10-23 12:00:00,233.11,233.64,232.92,233.5,8346.0,232.3625,232.8908,232.1731,232.7513,8346.0
2024-10-23 12:30:00,233.48,233.83,232.91,232.94,9078.0,232.7313,233.0802,232.1632,232.1931,9078.0
2024-10-23 13:00:00,232.84,233.16,232.35,232.82,14459.0,232.0934,232.4124,231.605,232.0735,14459.0
2024-10-23 13:30:00,232.83,233.19,232.59,233.19,13342.0,232.0834,232.4423,231.8442,232.4423,13342.0
2024-10-23 14:00:00,233.12,233.13,231.9,232.08,9138.0,232.3725,232.3825,231.1564,231.3358,9138.0
2024-10-23 14:30:00,232.05,233.19,232.01,232.87,28186.0,231.3059,232.4423,231.2661,232.1233,28186.0
2024-10-23 15:00:00,232.8,233.57,232.62,233.51,16628.0,232.0535,232.8211,231.8741,232.7613,16628.0
2024-10-23 15:30:00,233.51,234.2,233.22,234.18,77163.0,232.7613,233.449,232.4722,233.4291,77163.0
2024-10-24 09:30:00,233.52,234.39,228.04,231.41,43519.0,232.7712,233.6384,227.3088,230.668,43519.0
2024-10-24 10:00:00,231.49,232.14,229.7,231.48,67945.0,230.7477,231.3956,228.9635,230.7378,67945.0
2024-10-24 10:30:00,231.66,232.63,230.61,230.88,32601.0,230.9172,231.8841,229.8705,230.1397,32601.0
2024-10-24 11:00:00,230.7,230.7,227.81,228.56,26577.0,229.9603,229.9603,227.0795,227.8271,26577.0
2024-10-24 11:30:00,228.56,228.66,223.74,226.66,103164.0,227.8271,227.9268,223.0226,225.9332,103164.0
2024-10-24 12:00:00,226.48,228.65,226.23,228.6,35780.0,225.7538,227.9168,225.5046,227.867,35780.0
2024-10-24 12:30:00,228.7,230.39,228.69,229.87,29725.0,227.9667,229.6513,227.9567,229.1329,29725.0
2024-10-24 13:00:00,229.75,229.87,228.46,228.66,23245.0,229.0133,229.1329,227.7274,227.9268,23245.0
2024-10-24 13:30:00,228.57,229.17,228.23,228.26,20386.0,227.8371,228.4352,227.4982,227.5281,20386.0
2024-10-24 14:00:00,228.24,228.77,228.02,228.38,33035.0,227.5081,228.0364,227.2889,227.6477,33035.0
2024-10-24 14:30:00,228.34,228.46,227.27,228.15,36019.0,227.6078,227.7274,226.5413,227.4184,36019.0
2024-10-24 15:00:00,228.19,228.42,227.34,227.79,50926.0,227.4583,227.6876,226.611,227.0596,50926.0
2024-10-24 15:30:00,227.75,227.82,224.28,224.81,224811.0,227.0197,227.0895,223.5608,224.0891,224811.0
2024-10-25 09:30:00,208.0,212.79,203.85,207.67,201528.0,207.333,212.1077,203.1964,207.0041,201528.0
2024-10-25 10:00:00,207.56,208.44,204.61,205.7,89567.0,206.8945,207.7716,203.9539,205.0404,89567.0
2024-10-25 10:30:00,205.8,207.28,204.61,206.83,79150.0,205.1401,206.6154,203.9539,206.1668,79150.0
2024-10-25 11:00:00,206.84,207.89,205.0,205.75,39366.0,206.1768,207.2234,204.3427,205.0903,39366.0
2024-10-25 11:30:00,205.75,205.97,204.86,205.3,12705.0,205.0903,205.3096,204.2031,204.6417,12705.0
2024-10-25 12:00:00,205.26,205.72,204.48,204.56,17748.0,204.6018,205.0604,203.8243,203.9041,17748.0
2024-10-25 12:30:00,204.51,205.12,204.07,204.08,18614.0,203.8542,204.4623,203.4156,203.4256,18614.0
2024-10-25 13:00:00,204.17,204.17,203.45,203.53,16487.0,203.5153,203.5153,202.7976,202.8774,16487.0
2024-10-25 13:30:00,203.44,203.85,202.41,203.04,22748.0,202.7877,203.1964,201.761,202.389,22748.0
2024-10-25 14:00:00,203.11,203.77,202.93,203.65,22514.0,202.4587,203.1166,202.2793,202.997,22514.0
2024-10-25 14:30:00,203.72,204.64,203.64,204.62,28993.0,203.0668,203.9838,202.987,203.9639,28993.0
2024-10-25 15:00:00,204.55,204.55,202.78,203.9,45316.0,203.8941,203.8941,202.1298,203.2462,45316.0
2024-10-25 15:30:00,203.9,204.03,201.87,202.89,137159.0,203.2462,203.3758,201.2227,202.2394,137159.0
2024-10-28 09:30:00,203.8,207.66,202.17,205.99,49787.0,203.1465,206.9941,201.5217,205.3295,49787.0
2024-10-28 10:00:00,205.73,205.74,204.47,205.04,28509.0,205.0703,205.0803,203.8144,204.3825,28509.0
2024-10-28 10:30:00,205.05,205.92,204.85,205.78,13952.0,204.3925,205.2597,204.1931,205.1202,13952.0
2024-10-28 11:00:00,205.78,206.05,204.4,204.48,12569.0,205.1202,205.3893,203.7446,203.8243,12569.0
2024-10-28 11:30:00,204.39,204.39,203.21,203.89,13209.0,203.7346,203.7346,202.5584,203.2362,13209.0
2024-10-28 12:00:00,203.81,204.6,203.64,204.34,15717.0,203.1565,203.944,202.987,203.6848,15717.0
2024-10-28 12:30:00,204.39,204.63,203.53,203.98,14162.0,203.7346,203.9739,202.8774,203.3259,14162.0
2024-10-28 13:00:00,204.05,204.7,203.9,204.46,12926.0,203.3957,204.0436,203.2462,203.8044,12926.0
2024-10-28 13:30:00,204.43,205.05,204.31,204.96,11669.0,203.7745,204.3925,203.6549,204.3028,11669.0
2024-10-28 14:00:00,204.81,204.95,204.62,204.63,14358.0,204.1533,204.2928,203.9639,203.9739,14358.0
2024-10-28 14:30:00,204.6,205.22,204.59,204.91,27281.0,203.944,204.562,203.934,204.253,27281.0
2024-10-28 15:00:00,204.88,205.77,204.81,205.42,41457.0,204.2231,205.1102,204.1533,204.7613,41457.0
2024-10-28 15:30:00,205.42,206.07,204.46,204.47,160045.0,204.7613,205.4092,203.8044,203.8144,160045.0
2024-10-29 09:30:00,204.0,209.32,204.0,208.99,51031.0,203.3459,208.6488,203.3459,208.3199,51031.0
2024-10-29 10:00:00,209.09,209.26,207.15,207.86,59946.0,208.4196,208.589,206.4858,207.1935,59946.0
2024-10-29 10:30:00,208.1,208.48,207.09,207.37,19110.0,207.4327,207.8115,206.426,206.7051,19110.0
2024-10-29 11:00:00,207.17,207.34,206.01,206.15,23450.0,206.5057,206.6752,205.3494,205.489,23450.0
2024-10-29 11:30:00,206.13,206.26,205.47,205.5,23299.0,205.469,205.5986,204.8112,204.8411,23299.0
2024-10-29 12:00:00,205.48,205.76,205.17,205.18,18076.0,204.8211,205.1002,204.5121,204.5221,18076.0
2024-10-29 12:30:00,205.16,205.16,204.46,204.73,16423.0,204.5022,204.5022,203.8044,204.0735,16423.0
2024-10-29 13:00:00,204.76,205.31,204.42,204.5,13409.0,204.1034,204.6517,203.7645,203.8443,13409.0
2024-10-29 13:30:00,204.56,204.6,203.9,204.04,13575.0,203.9041,203.944,203.2462,203.3857,13575.0
2024-10-29 14:00:00,203.97,205.14,203.6,205.03,17880.0,203.316,204.4822,202.9472,204.3726,17880.0
2024-10-29 14:30:00,205.05,205.33,204.38,204.65,33954.0,204.3925,204.6716,203.7247,203.9938,33954.0
2024-10-29 15:00:00,204.67,205.29,204.39,205.28,35956.0,204.0137,204.6317,203.7346,204.6218,35956.0
2024-10-29 15:30:00,205.29,206.03,205.13,205.89,113222.0,204.6317,205.3694,204.4723,205.2298,113222.0
2024-10-30 09:30:00,205.02,206.1,202.61,205.82,20075.0,204.3626,205.4391,201.9603,205.16,20075.0
2024-10-30 10:00:00,205.45,205.69,204.28,205.16,9547.0,204.7912,205.0305,203.625,204.5022,9547.0
2024-10-30 10:30:00,205.11,206.41,204.82,206.35,19555.0,204.4523,205.7481,204.1632,205.6883,19555.0
2024-10-30 11:00:00,206.48,207.47,206.22,206.8,25237.0,205.8179,206.8047,205.5588,206.1369,25237.0
2024-10-30 11:30:00,206.9,208.1,206.9,207.94,14933.0,206.2366,207.4327,206.2366,207.2732,14933.0
2024-10-30 12:00:00,207.99,208.46,207.69,208.28,20746.0,207.3231,207.7916,207.024,207.6122,20746.0
2024-10-30 12:30:00,208.24,208.26,207.06,207.26,14701.0,207.5723,207.5922,206.3961,206.5954,14701.0
2024-10-30 13:00:00,207.14,208.05,207.14,208.03,16960.0,206.4758,207.3829,206.4758,207.363,16960.0
2024-10-30 13:30:00,207.89,208.02,207.43,207.84,13387.0,207.2234,207.353,206.7649,207.1736,13387.0
2024-10-30 14:00:00,207.78,208.58,207.67,207.93,21601.0,207.1138,207.9112,207.0041,207.2633,21601.0
2024-10-30 14:30:00,207.96,208.17,207.6,207.69,19714.0,207.2932,207.5025,206.9343,207.024,19714.0
2024-10-30 15:00:00,207.67,208.26,207.58,208.2,26648.0,207.0041,207.5922,206.9144,207.5324,26648.0
2024-10-30 15:30:00,208.27,208.33,207.31,207.43,93758.0,207.6022,207.662,206.6453,206.7649,93758.0
2024-10-31 09:30:00,205.43,207.42,205.07,205.7,34349.0,204.7713,206.7549,204.4124,205.0404,34349.0
2024-10-31 10:00:00,205.48,205.67,204.06,204.11,35662.0,204.8211,205.0105,203.4057,203.4555,35662.0
2024-10-31 10:30:00,204.41,204.9,203.54,203.81,18612.0,203.7546,204.243,202.8873,203.1565,18612.0
2024-10-31 11:00:00,203.92,204.24,203.27,203.71,13811.0,203.2661,203.5851,202.6182,203.0568,13811.0
2024-10-31 11:30:00,203.71,205.03,203.71,204.39,10066.0,203.0568,204.3726,203.0568,203.7346,10066.0
2024-10-31 12:00:00,204.46,205.08,204.09,204.95,14789.0,203.8044,204.4224,203.4356,204.2928,14789.0
2024-10-31 12:30:00,204.87,205.12,204.42,204.62,13901.0,204.2131,204.4623,203.7645,203.9639,13901.0
2024-10-31 13:00:00,204.79,205.35,204.57,204.78,11270.0,204.1333,204.6915,203.914,204.1234,11270.0
2024-10-31 13:30:00,204.6,204.78,204.21,204.59,11130.0,203.944,204.1234,203.5552,203.934,11130.0
2024-10-31 14:00:00,204.59,204.95,204.33,204.45,23373.0,203.934,204.2928,203.6748,203.7944,23373.0
2024-10-31 14:30:00,204.44,204.54,203.79,204.12,35382.0,203.7845,203.8841,203.1365,203.4655,35382.0
2024-10-31 15:00:00,204.12,204.61,203.97,204.52,38327.0,203.4655,203.9539,203.316,203.8642,38327.0
2024-10-31 15:30:00,204.52,205.33,204.18,204.31,104546.0,203.8642,204.6716,203.5253,203.6549,104546.0
2024-11-01 09:30:00,206.65,207.21,205.22,205.52,19358.0,205.9874,206.5456,204.562,204.861,19358.0
2024-11-01 10:00:00,205.66,205.93,204.5,205.75,37670.0,205.0006,205.2697,203.8443,205.0903,37670.0
2024-11-01 10:30:00,205.96,205.96,204.92,205.49,21610.0,205.2996,205.2996,204.2629,204.8311,21610.0
2024-11-01 11:00:00,205.42,205.65,205.03,205.14,11083.0,204.7613,204.9906,204.3726,204.4822,11083.0
2024-11-01 11:30:00,205.25,205.31,204.85,204.9,16610.0,204.5919,204.6517,204.1931,204.243,16610.0
2024-11-01 12:00:00,205.06,205.28,204.93,205.28,14177.0,204.4025,204.6218,204.2729,204.6218,14177.0
2024-11-01 12:30:00,205.17,205.38,204.69,204.72,15858.0,204.5121,204.7214,204.0337,204.0636,15858.0
2024-11-01 13:00:00,204.77,205.38,204.75,205.1,13425.0,204.1134,204.7214,204.0935,204.4423,13425.0
2024-11-01 13:30:00,205.02,205.02,204.13,204.86,15539.0,204.3626,204.3626,203.4755,204.2031,15539.0
2024-11-01 14:00:00,204.74,205.33,204.74,205.01,11718.0,204.0835,204.6716,204.0835,204.3526,11718.0
2024-11-01 14:30:00,205.09,205.64,205.04,205.59,21094.0,204.4324,204.9806,204.3825,204.9308,21094.0
2024-11-01 15:00:00,205.72,206.24,205.43,205.62,37058.0,205.0604,205.5787,204.7713,204.9607,37058.0
2024-11-01 15:30:00,205.64,205.71,204.7,205.22,74603.0,204.9806,205.0504,204.0436,204.562,74603.0
2024-11-04 09:30:00,204.81,209.72,204.81,209.44,49747.0,204.1533,209.0475,204.1533,208.7684,49747.0
2024-11-04 10:00:00,209.12,210.58,209.12,210.21,45168.0,208.4495,209.9048,208.4495,209.536,45168.0
2024-11-04 10:30:00,210.25,210.36,209.35,209.54,37772.0,209.5758,209.6855,208.6787,208.8681,37772.0
2024-11-04 11:00:00,209.5,209.5,208.27,208.94,31567.0,208.8282,208.8282,207.6022,208.27,31567.0
2024-11-04 11:30:00,208.93,209.03,208.36,208.89,29302.0,208.2601,208.3597,207.6919,208.2202,29302.0
2024-11-04 12:00:00,208.88,209.57,208.25,209.49,31763.0,208.2102,208.898,207.5822,208.8183,31763.0
2024-11-04 12:30:00,209.56,209.56,209.01,209.48,21176.0,208.888,208.888,208.3398,208.8083,21176.0
2024-11-04 13:00:00,209.5,209.54,209.0,209.1,19854.0,208.8282,208.8681,208.3298,208.4295,19854.0
2024-11-04 13:30:00,208.99,209.72,208.77,209.25,27153.0,208.3199,209.0475,208.1006,208.579,27153.0
2024-11-04 14:00:00,209.27,209.34,207.8,208.27,28240.0,208.599,208.6688,207.1337,207.6022,28240.0
2024-11-04 14:30:00,208.34,208.53,207.66,207.84,30834.0,207.672,207.8613,206.9941,207.1736,30834.0
2024-11-04 15:00:00,207.83,209.33,207.79,208.79,55347.0,207.1636,208.6588,207.1237,208.1205,55347.0
2024-11-04 15:30:00,208.8,209.11,208.29,208.8,103110.0,208.1305,208.4395,207.6221,208.1305,103110.0
2024-11-05 09:30:00,207.64,209.76,206.9,209.25,20502.0,206.9742,209.0874,206.2366,208.579,20502.0
2024-11-05 10:00:00,209.09,209.68,208.6,209.34,18435.0,208.4196,209.0077,207.9311,208.6688,18435.0
2024-11-05 10:30:00,209.14,210.02,208.82,208.82,13317.0,208.4694,209.3466,208.1504,208.1504,13317.0
2024-11-05 11:00:00,209.05,209.74,209.05,209.46,14069.0,208.3797,209.0675,208.3797,208.7884,14069.0
2024-11-05 11:30:00,209.57,209.65,208.96,209.31,11104.0,208.898,208.9778,208.29,208.6388,11104.0
2024-11-05 12:00:00,209.28,210.2,209.2,210.2,11860.0,208.6089,209.526,208.5292,209.526,11860.0
2024-11-05 12:30:00,210.25,210.48,210.08,210.26,4800.0,209.5758,209.8051,209.4064,209.5858,4800.0
2024-11-05 13:00:00,210.21,210.94,210.2,210.73,9719.0,209.536,210.2636,209.526,210.0543,9719.0
2024-11-05 13:30:00,210.8,210.83,210.38,210.45,4738.0,210.1241,210.154,209.7054,209.7752,4738.0
2024-11-05 14:00:00,210.55,210.56,210.0,210.39,6994.0,209.8749,209.8848,209.3266,209.7154,6994.0
2024-11-05 14:30:00,210.28,210.77,210.28,210.74,9358.0,209.6057,210.0942,209.6057,210.0643,9358.0
2024-11-05 15:00:00,210.74,211.25,210.65,211.17,25143.0,210.0643,210.5726,209.9746,210.4929,25143.0
2024-11-05 15:30:00,211.25,212.17,211.07,212.09,91964.0,210.5726,211.4897,210.3932,211.4099,91964.0
2024-11-06 09:30:00,197.85,203.97,193.79,203.53,205464.0,197.2156,203.316,193.1686,202.8774,205464.0
2024-11-06 10:00:00,203.16,206.45,201.83,203.07,78444.0,202.5086,205.788,201.1828,202.4189,78444.0
2024-11-06 10:30:00,202.45,203.29,201.73,203.08,58363.0,201.8008,202.6382,201.0832,202.4288,58363.0
2024-11-06 11:00:00,203.3,206.2,202.93,206.05,35411.0,202.6481,205.5388,202.2793,205.3893,35411.0
2024-11-06 11:30:00,206.18,206.46,204.58,204.96,43724.0,205.5189,205.798,203.924,204.3028,43724.0
2024-11-06 12:00:00,205.02,205.95,204.08,204.52,32403.0,204.3626,205.2896,203.4256,203.8642,32403.0
2024-11-06 12:30:00,204.47,204.64,202.72,203.61,41289.0,203.8144,203.9838,202.07,202.9571,41289.0
2024-11-06 13:00:00,203.64,203.78,202.0,202.78,41828.0,202.987,203.1266,201.3523,202.1298,41828.0
2024-11-06 13:30:00,203.11,204.02,203.1,203.81,27394.0,202.4587,203.3658,202.4488,203.1565,27394.0
2024-11-06 14:00:00,203.81,204.0,202.59,203.09,53695.0,203.1565,203.3459,201.9404,202.4388,53695.0
2024-11-06 14:30:00,203.09,203.72,201.62,201.97,54258.0,202.4388,203.0668,200.9735,201.3224,54258.0
2024-11-06 15:00:00,202.01,203.67,201.98,203.67,46518.0,201.3623,203.0169,201.3324,203.0169,46518.0
2024-11-06 15:30:00,203.7,204.21,203.01,203.52,119029.0,203.0468,203.5552,202.359,202.8674,119029.0
2024-11-07 09:30:00,205.21,205.34,201.93,203.51,68168.0,204.552,204.6816,201.2825,202.8574,68168.0
2024-11-07 10:00:00,203.81,204.0,202.43,203.9,56213.0,203.1565,203.3459,201.7809,203.2462,56213.0
2024-11-07 10:30:00,203.99,206.88,203.99,206.05,61226.0,203.3359,206.2166,203.3359,205.3893,61226.0
2024-11-07 11:00:00,206.18,206.8,205.16,205.63,24586.0,205.5189,206.1369,204.5022,204.9706,24586.0
2024-11-07 11:30:00,205.61,205.82,204.32,205.16,27119.0,204.9507,205.16,203.6648,204.5022,27119.0
2024-11-07 12:00:00,204.99,206.05,204.79,205.8,38928.0,204.3327,205.3893,204.1333,205.1401,38928.0
2024-11-07 12:30:00,206.09,206.64,205.65,206.03,19461.0,205.4292,205.9774,204.9906,205.3694,19461.0
2024-11-07 13:00:00,205.88,206.08,205.48,205.99,12030.0,205.2198,205.4192,204.8211,205.3295,12030.0
2024-11-07 13:30:00,205.8,206.18,205.29,206.08,17495.0,205.1401,205.5189,204.6317,205.4192,17495.0
2024-11-07 14:00:00,206.21,207.82,206.01,207.29,35373.0,205.5488,207.1536,205.3494,206.6253,35373.0
2024-11-07 14:30:00,207.13,207.95,206.99,207.3,37286.0,206.4658,207.2832,206.3263,206.6353,37286.0
2024-11-07 15:00:00,206.98,208.25,206.97,207.84,36875.0,206.3163,207.5822,206.3064,207.1736,36875.0
2024-11-07 15:30:00,207.91,208.43,207.28,208.29,99164.0,207.2433,207.7617,206.6154,207.6221,99164.0
2024-11-08 09:30:00,209.45,210.59,208.89,209.87,18390.0,208.7784,209.9147,208.2202,209.1971,18390.0
2024-11-08 10:00:00,209.79,210.42,207.81,207.81,44360.0,209.1173,209.7453,207.1437,207.1437,44360.0
2024-11-08 10:30:00,207.75,208.25,207.17,207.58,35298.0,207.0838,207.5822,206.5057,206.9144,35298.0
2024-11-08 11:00:00,207.67,208.59,207.05,207.53,12859.0,207.0041,207.9212,206.3861,206.8646,12859.0
2024-11-08 11:30:00,207.64,207.64,206.88,206.88,6738.0,206.9742,206.9742,206.2166,206.2166,6738.0
2024-11-08 12:00:00,207.04,207.32,206.94,207.25,7013.0,206.3761,206.6552,206.2764,206.5855,7013.0
2024-11-08 12:30:00,207.3,207.43,206.88,206.88,9998.0,206.6353,206.7649,206.2166,206.2166,9998.0
2024-11-08 13:00:00,207.09,207.9,207.0,207.56,8441.0,206.426,207.2334,206.3363,206.8945,8441.0
2024-11-08 13:30:00,207.46,207.71,207.35,207.65,7471.0,206.7948,207.044,206.6851,206.9842,7471.0
2024-11-08 14:00:00,207.65,207.87,207.52,207.87,14368.0,206.9842,207.2035,206.8546,207.2035,14368.0
2024-11-08 14:30:00,207.87,208.07,207.63,207.71,13775.0,207.2035,207.4028,206.9642,207.044,13775.0
2024-11-08 15:00:00,207.71,207.96,207.51,207.96,20839.0,207.044,207.2932,206.8446,207.2932,20839.0
2024-11-08 15:30:00,207.92,208.12,207.37,207.54,72157.0,207.2533,207.4527,206.7051,206.8745,72157.0
2024-11-11 09:30:00,208.04,211.11,208.04,210.21,24143.0,207.3729,210.4331,207.3729,209.536,24143.0
2024-11-11 10:00:00,210.13,210.79,209.4,210.75,49851.0,209.4562,210.1141,208.7286,210.0742,49851.0
2024-11-11 10:30:00,210.3,210.59,209.41,209.46,22406.0,209.6257,209.9147,208.7385,208.7884,22406.0
2024-11-11 11:00:00,209.53,209.71,208.87,209.29,7174.0,208.8581,209.0376,208.2003,208.6189,7174.0
2024-11-11 11:30:00,209.4,210.34,209.3,210.22,9551.0,208.7286,209.6655,208.6289,209.5459,9551.0
2024-11-11 12:00:00,210.27,210.38,209.81,210.38,12164.0,209.5958,209.7054,209.1372,209.7054,12164.0
2024-11-11 12:30:00,210.27,210.27,209.88,209.88,7481.0,209.5958,209.5958,209.207,209.207,7481.0
2024-11-11 13:00:00,210.03,210.15,209.39,209.7,22437.0,209.3565,209.4762,208.7186,209.0276,22437.0
2024-11-11 13:30:00,209.7,209.75,209.19,209.38,7388.0,209.0276,209.0774,208.5192,208.7086,7388.0
2024-11-11 14:00:00,209.2,209.4,208.97,208.97,8181.0,208.5292,208.7286,208.2999,208.2999,8181.0
2024-11-11 14:30:00,208.97,209.27,208.81,209.09,9261.0,208.2999,208.599,208.1405,208.4196,9261.0
2024-11-11 15:00:00,209.08,209.09,208.77,208.9,15644.0,208.4096,208.4196,208.1006,208.2302,15644.0
2024-11-11 15:30:00,208.9,209.07,208.58,208.61,71658.0,208.2302,208.3996,207.9112,207.9411,71658.0
2024-11-12 09:30:00,208.65,209.52,207.58,207.98,12647.0,207.981,208.8482,206.9144,207.3131,12647.0
2024-11-12 10:00:00,207.95,207.95,205.07,205.18,27482.0,207.2832,207.2832,204.4124,204.5221,27482.0
2024-11-12 10:30:00,205.17,205.63,204.54,205.11,39947.0,204.5121,204.9706,203.8841,204.4523,39947.0
2024-11-12 11:00:00,205.1,205.12,204.42,204.81,19576.0,204.4423,204.4623,203.7645,204.1533,19576.0
2024-11-12 11:30:00,204.8,205.82,204.8,204.95,15628.0,204.1433,205.16,204.1433,204.2928,15628.0
2024-11-12 12:00:00,205.0,205.6,204.71,205.06,20488.0,204.3427,204.9407,204.0536,204.4025,20488.0
2024-11-12 12:30:00,205.03,205.04,204.29,204.83,10598.0,204.3726,204.3825,203.6349,204.1732,10598.0
2024-11-12 13:00:00,204.67,204.99,204.21,204.5,11186.0,204.0137,204.3327,203.5552,203.8443,11186.0
2024-11-12 13:30:00,204.49,205.32,204.19,205.0,23638.0,203.8343,204.6616,203.5353,204.3427,23638.0
2024-11-12 14:00:00,205.02,205.06,204.7,204.85,7176.0,204.3626,204.4025,204.0436,204.1931,7176.0
2024-11-12 14:30:00,204.83,205.67,204.75,205.42,13098.0,204.1732,205.0105,204.0935,204.7613,13098.0
2024-11-12 15:00:00,205.43,205.48,205.07,205.18,14131.0,204.7713,204.8211,204.4124,204.5221,14131.0
2024-11-12 15:30:00,205.19,205.74,204.95,205.33,79562.0,204.5321,205.0803,204.2928,204.6716,79562.0
2024-11-13 09:30:00,206.36,207.0,204.99,206.62,11937.0,205.6983,206.3363,204.3327,205.9575,11937.0
2024-11-13 10:00:00,206.54,206.54,204.83,205.72,9308.0,205.8777,205.8777,204.1732,205.0604,9308.0
2024-11-13 10:30:00,205.64,205.8,205.01,205.44,8623.0,204.9806,205.1401,204.3526,204.7813,8623.0
2024-11-13 11:00:00,205.63,205.71,204.17,204.5,6260.0,204.9706,205.0504,203.5153,203.8443,6260.0
2024-11-13 11:30:00,204.6,204.9,204.35,204.76,3791.0,203.944,204.243,203.6948,204.1034,3791.0
2024-11-13 12:00:00,204.7,204.9,204.24,204.61,12821.0,204.0436,204.243,203.5851,203.9539,12821.0
2024-11-13 12:30:00,204.52,204.72,204.25,204.55,6999.0,203.8642,204.0636,203.5951,203.8941,6999.0
2024-11-13 13:00:00,204.5,204.63,204.02,204.35,4919.0,203.8443,203.9739,203.3658,203.6948,4919.0
2024-11-13 13:30:00,204.44,204.69,204.26,204.49,8016.0,203.7845,204.0337,203.605,203.8343,8016.0
2024-11-13 14:00:00,204.54,204.58,203.78,203.88,7111.0,203.8841,203.924,203.1266,203.2263,7111.0
2024-11-13 14:30:00,203.96,204.14,203.32,203.62,14571.0,203.306,203.4854,202.6681,202.9671,14571.0
2024-11-13 15:00:00,203.62,204.02,203.62,203.7,18918.0,202.9671,203.3658,202.9671,203.0468,18918.0
2024-11-13 15:30:00,203.65,203.95,202.45,202.8,138975.0,202.997,203.296,201.8008,202.1497,138975.0
2024-11-14 09:30:00,202.69,205.8,202.16,205.41,14660.0,202.0401,205.1401,201.5118,204.7514,14660.0
2024-11-14 10:00:00,205.08,206.15,205.01,205.81,51728.0,204.4224,205.489,204.3526,205.1501,51728.0
2024-11-14 10:30:00,205.84,206.91,205.29,205.98,25459.0,205.18,206.2465,204.6317,205.3195,25459.0
2024-11-14 11:00:00,205.79,206.39,205.23,206.07,32342.0,205.1301,205.7282,204.5719,205.4092,32342.0
2024-11-14 11:30:00,205.99,205.99,203.72,203.72,11600.0,205.3295,205.3295,203.0668,203.0668,11600.0
2024-11-14 12:00:00,203.72,203.72,202.3,203.01,27122.0,203.0668,203.0668,201.6513,202.359,27122.0
2024-11-14 12:30:00,203.02,203.31,202.62,202.96,13652.0,202.369,202.6581,201.9703,202.3092,13652.0
2024-11-14 13:00:00,202.97,203.09,202.54,202.55,8880.0,202.3192,202.4388,201.8906,201.9005,8880.0
2024-11-14 13:30:00,202.55,202.87,202.31,202.65,19787.0,201.9005,202.2195,201.6613,202.0002,19787.0
2024-11-14 14:00:00,202.62,202.99,202.43,202.99,10687.0,201.9703,202.3391,201.7809,202.3391,10687.0
2024-11-14 14:30:00,202.97,203.27,202.76,203.25,13738.0,202.3192,202.6182,202.1099,202.5983,13738.0
2024-11-14 15:00:00,203.26,203.35,202.01,202.9,36613.0,202.6082,202.698,201.3623,202.2494,36613.0
2024-11-14 15:30:00,202.9,202.9,200.81,201.2,114543.0,202.2494,202.2494,200.1661,200.5549,114543.0
2024-11-15 09:30:00,200.82,201.01,198.48,199.05,50616.0,200.1761,200.3655,197.8436,198.4117,50616.0
2024-11-15 10:00:00,199.02,199.4,198.39,199.18,25384.0,198.3818,198.7606,197.7539,198.5413,25384.0
2024-11-15 10:30:00,199.4,200.16,199.12,199.58,24357.0,198.7606,199.5182,198.4815,198.94,24357.0
2024-11-15 11:00:00,199.67,200.87,199.5,200.53,27682.0,199.0298,200.2259,198.8603,199.887,27682.0
2024-11-15 11:30:00,200.48,201.48,199.76,201.48,31135.0,199.8372,200.834,199.1195,200.834,31135.0
2024-11-15 12:00:00,201.38,201.49,200.74,200.9,16221.0,200.7343,200.8439,200.0963,200.2558,16221.0
2024-11-15 12:30:00,200.93,201.07,199.77,199.91,10980.0,200.2857,200.4253,199.1294,199.269,10980.0
2024-11-15 13:00:00,199.96,200.56,199.84,200.29,29042.0,199.3188,199.9169,199.1992,199.6478,29042.0
2024-11-15 13:30:00,200.19,201.25,200.19,200.9,20536.0,199.5481,200.6047,199.5481,200.2558,20536.0
2024-11-15 14:00:00,200.79,201.03,200.32,200.76,14519.0,200.1462,200.3854,199.6777,200.1163,14519.0
2024-11-15 14:30:00,200.74,201.1,200.36,201.1,14495.0,200.0963,200.4552,199.7175,200.4552,14495.0
2024-11-15 15:00:00,201.11,201.38,199.88,200.11,66308.0,200.4651,200.7343,199.2391,199.4683,66308.0
2024-11-15 15:30:00,200.09,201.75,200.06,201.72,77733.0,199.4484,201.1031,199.4185,201.0732,77733.0
2024-11-18 09:30:00,200.74,201.84,200.0,200.93,24067.0,200.0963,201.1928,199.3587,200.2857,24067.0
2024-11-18 10:00:00,200.66,201.85,199.82,200.14,21704.0,200.0166,201.2028,199.1793,199.4983,21704.0
2024-11-18 10:30:00,200.11,200.28,198.68,199.28,19841.0,199.4683,199.6378,198.0429,198.641,19841.0
2024-11-18 11:00:00,199.33,199.81,198.21,198.21,61527.0,198.6908,199.1693,197.5744,197.5744,61527.0
2024-11-18 11:30:00,198.11,199.5,198.05,199.43,29347.0,197.4748,198.8603,197.415,198.7905,29347.0
2024-11-18 12:00:00,199.28,199.6,198.47,199.59,23030.0,198.641,198.96,197.8336,198.95,23030.0
2024-11-18 12:30:00,199.4,199.51,198.47,198.83,22224.0,198.7606,198.8703,197.8336,198.1925,22224.0
2024-11-18 13:00:00,198.81,199.28,198.4,199.19,20111.0,198.1725,198.641,197.7638,198.5513,20111.0
2024-11-18 13:30:00,199.18,199.22,198.45,198.45,15073.0,198.5413,198.5812,197.8137,197.8137,15073.0
2024-11-18 14:00:00,198.42,198.64,197.56,197.77,17678.0,197.7838,198.0031,196.9265,197.1359,17678.0
2024-11-18 14:30:00,197.85,197.86,197.33,197.65,14975.0,197.2156,197.2256,196.6973,197.0162,14975.0
2024-11-18 15:00:00,197.59,197.6,196.76,197.25,28804.0,196.9564,196.9664,196.1291,196.6175,28804.0
2024-11-18 15:30:00,197.22,198.13,197.05,197.92,69354.0,196.5876,197.4947,196.4182,197.2854,69354.0
2024-11-19 09:30:00,197.24,197.52,194.01,194.81,47573.0,196.6075,196.8867,193.3879,194.1853,47573.0
2024-11-19 10:00:00,194.75,195.87,194.55,195.39,27530.0,194.1255,195.2419,193.9262,194.7635,27530.0
2024-11-19 10:30:00,195.45,195.88,195.06,195.77,22460.0,194.8233,195.2519,194.4345,195.1423,22460.0
2024-11-19 11:00:00,195.66,197.62,195.5,197.61,39957.0,195.0326,196.9863,194.8731,196.9764,39957.0
2024-11-19 11:30:00,197.94,198.22,197.58,197.81,17761.0,197.3053,197.5844,196.9465,197.1757,17761.0
2024-11-19 12:00:00,197.82,198.27,196.8,196.89,26804.0,197.1857,197.6342,196.169,196.2587,26804.0
2024-11-19 12:30:00,197.03,197.49,196.88,197.08,23825.0,196.3982,196.8567,196.2487,196.4481,23825.0
2024-11-19 13:00:00,197.08,197.47,196.67,197.03,17346.0,196.4481,196.8368,196.0394,196.3982,17346.0
2024-11-19 13:30:00,197.16,197.84,197.07,197.59,23850.0,196.5278,197.2056,196.4381,196.9564,23850.0
2024-11-19 14:00:00,197.56,198.36,196.99,197.56,32144.0,196.9265,197.724,196.3584,196.9265,32144.0
2024-11-19 14:30:00,197.56,197.74,196.9,197.28,32159.0,196.9265,197.1059,196.2686,196.6474,32159.0
2024-11-19 15:00:00,197.32,197.32,196.53,196.64,66571.0,196.6873,196.6873,195.8998,196.0095,66571.0
2024-11-19 15:30:00,196.62,196.92,196.19,196.8,119473.0,195.9895,196.2886,195.5609,196.169,119473.0
2024-11-20 09:30:00,196.8,196.8,193.21,193.99,29321.0,196.169,196.169,192.5905,193.368,29321.0
2024-11-20 10:00:00,194.01,194.26,192.18,193.47,76429.0,193.3879,193.6371,191.5638,192.8496,76429.0
2024-11-20 10:30:00,193.59,195.03,193.42,194.74,37932.0,192.9693,194.4046,192.7998,194.1156,37932.0
2024-11-20 11:00:00,194.57,195.28,194.32,194.5,20720.0,193.9461,194.6538,193.6969,193.8763,20720.0
2024-11-20 11:30:00,194.5,195.61,194.31,195.4,26461.0,193.8763,194.9828,193.6869,194.7734,26461.0
2024-11-20 12:00:00,195.47,195.47,194.0,194.48,23095.0,194.8432,194.8432,193.3779,193.8564,23095.0
2024-11-20 12:30:00,194.44,195.43,194.44,194.98,13122.0,193.8165,194.8034,193.8165,194.3548,13122.0
2024-11-20 13:00:00,195.08,196.35,194.82,196.14,18718.0,194.4545,195.7204,194.1953,195.5111,18718.0
2024-11-20 13:30:00,196.16,196.42,195.23,196.34,27616.0,195.531,195.7902,194.604,195.7104,27616.0
2024-11-20 14:00:00,196.26,197.37,196.1,197.37,24690.0,195.6307,196.7371,195.4712,196.7371,24690.0
2024-11-20 14:30:00,197.53,198.01,197.1,197.32,22094.0,196.8966,197.3751,196.468,196.6873,22094.0
2024-11-20 15:00:00,197.31,198.28,197.12,198.07,33029.0,196.6773,197.6442,196.4879,197.4349,33029.0
2024-11-20 15:30:00,198.07,198.11,196.96,197.45,100474.0,197.4349,197.4748,196.3284,196.8169,100474.0
2024-11-21 09:30:00,195.0,195.37,189.41,190.45,80526.0,194.3747,194.7435,188.8027,189.8393,80526.0
2024-11-21 10:00:00,190.45,193.12,190.29,192.6,103291.0,189.8393,192.5008,189.6798,191.9824,103291.0
2024-11-21 10:30:00,192.63,194.73,191.86,194.36,55814.0,192.0123,194.1056,191.2448,193.7368,55814.0
2024-11-21 11:00:00,194.48,196.89,194.09,196.36,26090.0,193.8564,196.2587,193.4677,195.7304,26090.0
2024-11-21 11:30:00,196.48,197.0,196.39,196.47,28955.0,195.85,196.3683,195.7603,195.84,28955.0
2024-11-21 12:00:00,196.47,197.29,196.41,197.08,19016.0,195.84,196.6574,195.7802,196.4481,19016.0
2024-11-21 12:30:00,197.0,197.14,196.54,196.85,7735.0,196.3683,196.5079,195.9098,196.2188,7735.0
2024-11-21 13:00:00,196.81,197.38,196.75,197.37,5579.0,196.1789,196.7471,196.1191,196.7371,5579.0
2024-11-21 13:30:00,197.28,197.71,196.93,196.98,8803.0,196.6474,197.076,196.2985,196.3484,8803.0
2024-11-21 14:00:00,197.11,197.52,197.1,197.36,13809.0,196.478,196.8867,196.468,196.7272,13809.0
2024-11-21 14:30:00,197.29,197.35,196.52,197.19,21209.0,196.6574,196.7172,195.8899,196.5577,21209.0
2024-11-21 15:00:00,197.13,197.35,196.92,197.35,13263.0,196.4979,196.7172,196.2886,196.7172,13263.0
2024-11-21 15:30:00,197.34,197.79,197.0,197.55,67925.0,196.7072,197.1558,196.3683,196.9166,67925.0
2024-11-22 09:30:00,195.76,196.96,194.99,196.15,26625.0,195.1323,196.3284,194.3648,195.521,26625.0
2024-11-22 10:00:00,195.87,197.05,195.07,196.61,35663.0,195.2419,196.4182,194.4445,195.9796,35663.0
2024-11-22 10:30:00,196.63,198.22,196.63,198.22,26286.0,195.9995,197.5844,195.9995,197.5844,26286.0
2024-11-22 11:00:00,198.18,198.38,197.46,198.08,17883.0,197.5445,197.7439,196.8268,197.4449,17883.0
2024-11-22 11:30:00,198.21,198.42,197.84,198.21,8133.0,197.5744,197.7838,197.2056,197.5744,8133.0
2024-11-22 12:00:00,198.15,199.12,198.14,198.86,10177.0,197.5146,198.4815,197.5047,198.2224,10177.0
2024-11-22 12:30:00,198.81,198.81,198.0,198.16,5403.0,198.1725,198.1725,197.3651,197.5246,5403.0
2024-11-22 13:00:00,198.17,198.73,198.14,198.57,5357.0,197.5346,198.0928,197.5047,197.9333,5357.0
2024-11-22 13:30:00,198.51,198.73,197.88,198.07,7446.0,197.8735,198.0928,197.2455,197.4349,7446.0
2024-11-22 14:00:00,198.01,198.21,197.59,198.21,10095.0,197.3751,197.5744,196.9564,197.5744,10095.0
2024-11-22 14:30:00,198.14,198.25,197.91,197.98,10716.0,197.5047,197.6143,197.2754,197.3452,10716.0
2024-11-22 15:00:00,198.01,198.47,197.76,198.16,16550.0,197.3751,197.8336,197.1259,197.5246,16550.0
2024-11-22 15:30:00,198.25,198.41,197.46,198.02,74945.0,197.6143,197.7738,196.8268,197.385,74945.0
2024-11-25 09:30:00,196.72,200.26,195.34,199.06,34830.0,196.0892,199.6179,194.7136,198.4217,34830.0
2024-11-25 10:00:00,199.02,199.78,198.34,199.62,13992.0,198.3818,199.1394,197.704,198.9799,13992.0
2024-11-25 10:30:00,199.52,199.73,198.32,198.98,9763.0,198.8802,199.0896,197.6841,198.342,9763.0
2024-11-25 11:00:00,198.85,199.41,198.68,199.41,10128.0,198.2124,198.7706,198.0429,198.7706,10128.0
2024-11-25 11:30:00,199.06,199.07,197.98,198.09,6614.0,198.4217,198.4317,197.3452,197.4548,6614.0
2024-11-25 12:00:00,198.22,199.1,198.19,198.38,5045.0,197.5844,198.4616,197.5545,197.7439,5045.0
2024-11-25 12:30:00,198.42,198.58,198.04,198.47,4990.0,197.7838,197.9433,197.405,197.8336,4990.0
2024-11-25 13:00:00,198.35,199.33,198.29,199.2,15691.0,197.714,198.6908,197.6542,198.5613,15691.0
2024-11-25 13:30:00,199.3,200.11,199.12,199.46,19092.0,198.6609,199.4683,198.4815,198.8204,19092.0
2024-11-25 14:00:00,199.55,199.62,198.8,199.48,19161.0,198.9101,198.9799,198.1625,198.8404,19161.0
2024-11-25 14:30:00,199.47,199.54,198.64,198.71,32144.0,198.8304,198.9002,198.0031,198.0728,32144.0
2024-11-25 15:00:00,198.71,199.12,198.63,199.05,39544.0,198.0728,198.4815,197.9931,198.4117,39544.0
2024-11-25 15:30:00,199.02,199.36,198.8,199.33,87114.0,198.3818,198.7208,198.1625,198.6908,87114.0
2024-11-26 09:30:00,199.59,200.72,198.12,200.7,90975.0,198.95,200.0764,197.4847,200.0565,90975.0
2024-11-26 10:00:00,200.94,202.17,200.4,201.84,26537.0,200.2957,201.5217,199.7574,201.1928,26537.0
2024-11-26 10:30:00,201.88,202.83,201.21,202.19,11250.0,201.2327,202.1796,200.5648,201.5417,11250.0
2024-11-26 11:00:00,202.19,202.65,201.67,202.46,15043.0,201.5417,202.0002,201.0233,201.8108,15043.0
2024-11-26 11:30:00,202.22,202.22,201.81,202.12,14480.0,201.5716,201.5716,201.1629,201.4719,14480.0
2024-11-26 12:00:00,202.19,202.28,201.67,202.05,14896.0,201.5417,201.6314,201.0233,201.4021,14896.0
2024-11-26 12:30:00,202.05,202.09,201.6,201.98,10942.0,201.4021,201.442,200.9536,201.3324,10942.0
2024-11-26 13:00:00,202.0,202.56,201.93,202.36,20168.0,201.3523,201.9105,201.2825,201.7111,20168.0
2024-11-26 13:30:00,202.36,202.92,202.28,202.69,11953.0,201.7111,202.2693,201.6314,202.0401,11953.0
2024-11-26 14:00:00,202.66,203.55,202.66,203.46,17488.0,202.0102,202.8973,202.0102,202.8076,17488.0
2024-11-26 14:30:00,203.55,204.35,203.41,204.25,30168.0,202.8973,203.6948,202.7578,203.5951,30168.0
2024-11-26 15:00:00,204.27,204.94,203.65,204.89,29474.0,203.615,204.2829,202.997,204.233,29474.0
2024-11-26 15:30:00,204.9,206.71,204.88,206.15,147912.0,204.243,206.0472,204.2231,205.489,147912.0
2024-11-27 09:30:00,206.01,208.44,205.42,205.43,28836.0,205.3494,207.7716,204.7613,204.7713,28836.0
2024-11-27 10:00:00,205.37,206.07,205.11,205.53,12460.0,204.7115,205.4092,204.4523,204.871,12460.0
2024-11-27 10:30:00,205.73,205.73,203.63,203.83,9988.0,205.0703,205.0703,202.9771,203.1764,9988.0
2024-11-27 11:00:00,203.78,203.79,202.43,202.43,15029.0,203.1266,203.1365,201.7809,201.7809,15029.0
2024-11-27 11:30:00,202.56,203.38,202.05,203.15,12520.0,201.9105,202.7279,201.4021,202.4986,12520.0
2024-11-27 12:00:00,203.1,204.07,203.1,203.86,7010.0,202.4488,203.4156,202.4488,203.2063,7010.0
2024-11-27 12:30:00,203.76,203.89,202.98,203.27,8440.0,203.1066,203.2362,202.3291,202.6182,8440.0
2024-11-27 13:00:00,203.2,203.36,203.02,203.09,9923.0,202.5484,202.7079,202.369,202.4388,9923.0
2024-11-27 13:30:00,203.09,203.42,203.07,203.23,9037.0,202.4388,202.7677,202.4189,202.5783,9037.0
2024-11-27 14:00:00,203.23,203.35,202.57,202.89,9055.0,202.5783,202.698,201.9205,202.2394,9055.0
2024-11-27 14:30:00,202.86,203.24,202.81,203.14,16692.0,202.2095,202.5883,202.1597,202.4886,16692.0
2024-11-27 15:00:00,203.11,203.21,202.58,203.21,19718.0,202.4587,202.5584,201.9304,202.5584,19718.0
2024-11-27 15:30:00,203.16,203.68,203.11,203.49,67921.0,202.5086,203.0269,202.4587,202.8375,67921.0
2024-11-29 09:30:00,202.48,204.0,202.43,203.79,11330.0,201.8307,203.3459,201.7809,203.1365,11330.0
2024-11-29 10:00:00,203.86,204.38,202.18,202.63,16208.0,203.2063,203.7247,201.5317,201.9803,16208.0
2024-11-29 10:30:00,202.63,202.93,201.96,202.93,12786.0,201.9803,202.2793,201.3124,202.2793,12786.0
2024-11-29 11:00:00,203.07,204.0,202.58,203.5,13076.0,202.4189,203.3459,201.9304,202.8475,13076.0
2024-11-29 11:30:00,203.34,203.52,202.85,203.38,17949.0,202.688,202.8674,202.1996,202.7279,17949.0
2024-11-29 12:00:00,203.42,204.78,203.42,204.24,16071.0,202.7677,204.1234,202.7677,203.5851,16071.0
2024-11-29 12:30:00,204.23,205.25,203.55,204.92,93392.0,203.5751,204.5919,202.8973,204.2629,93392.0
2024-12-02 09:30:00,203.13,204.01,200.8,201.52,25031.0,202.4787,203.3558,200.1561,200.8738,25031.0
2024-12-02 10:00:00,201.6,202.95,200.89,202.27,23392.0,200.9536,202.2992,200.2458,201.6214,23392.0
2024-12-02 10:30:00,202.4,203.05,202.05,202.44,13483.0,201.751,202.3989,201.4021,201.7909,13483.0
2024-12-02 11:00:00,202.36,203.01,202.03,203.01,15389.0,201.7111,202.359,201.3822,202.359,15389.0
2024-12-02 11:30:00,202.86,203.38,202.47,203.23,14482.0,202.2095,202.7279,201.8208,202.5783,14482.0
2024-12-02 12:00:00,203.22,203.53,202.8,203.53,15153.0,202.5684,202.8774,202.1497,202.8774,15153.0
2024-12-02 12:30:00,203.52,204.43,203.31,204.19,16621.0,202.8674,203.7745,202.6581,203.5353,16621.0
2024-12-02 13:00:00,204.1,204.22,203.72,203.79,16264.0,203.4456,203.5652,203.0668,203.1365,16264.0
2024-12-02 13:30:00,203.86,203.93,203.42,203.77,14295.0,203.2063,203.2761,202.7677,203.1166,14295.0
2024-12-02 14:00:00,203.72,203.91,202.74,202.77,20371.0,203.0668,203.2562,202.0899,202.1198,20371.0
2024-12-02 14:30:00,202.64,202.91,202.08,202.2,14357.0,201.9902,202.2594,201.432,201.5516,14357.0
2024-12-02 15:00:00,202.17,202.21,201.48,201.78,47742.0,201.5217,201.5616,200.834,201.133,47742.0
2024-12-02 15:30:00,201.79,201.95,200.54,201.06,93086.0,201.143,201.3024,199.897,200.4153,93086.0
2024-12-03 09:30:00,203.36,203.72,200.16,200.17,23009.0,202.9123,203.2715,199.7194,199.7294,23009.0
2024-12-03 10:00:00,200.16,200.17,199.3,199.78,15366.0,199.7194,199.7294,198.8613,199.3402,15366.0
2024-12-03 10:30:00,199.81,200.03,199.19,199.49,10573.0,199.3701,199.5897,198.7515,199.0508,10573.0
2024-12-03 11:00:00,199.4,199.8,198.89,199.3,9143.0,198.961,199.3602,198.4522,198.8613,9143.0
2024-12-03 11:30:00,199.27,199.7,199.08,199.49,7349.0,198.8313,199.2604,198.6418,199.0508,7349.0
2024-12-03 12:00:00,199.42,199.54,199.2,199.44,6642.0,198.981,199.1007,198.7615,199.001,6642.0
2024-12-03 12:30:00,199.39,199.58,199.12,199.12,9219.0,198.9511,199.1407,198.6817,198.6817,9219.0
2024-12-03 13:00:00,199.25,199.26,198.64,198.83,12056.0,198.8114,198.8214,198.2027,198.3923,12056.0
2024-12-03 13:30:00,198.9,198.96,198.52,198.58,7277.0,198.4621,198.522,198.083,198.1429,7277.0
2024-12-03 14:00:00,198.59,199.11,198.51,198.98,9458.0,198.1528,198.6717,198.073,198.542,9458.0
2024-12-03 14:30:00,199.11,199.48,198.84,199.12,8411.0,198.6717,199.0409,198.4023,198.6817,8411.0
2024-12-03 15:00:00,199.04,199.06,198.65,198.87,11133.0,198.6018,198.6218,198.2127,198.4322,11133.0
2024-12-03 15:30:00,198.82,198.82,198.13,198.35,44784.0,198.3823,198.3823,197.6938,197.9134,44784.0
2024-12-04 09:30:00,199.0,200.17,198.22,198.22,19089.0,198.5619,199.7294,197.7836,197.7836,19089.0
2024-12-04 10:00:00,198.5,199.31,197.93,198.11,22015.0,198.063,198.8712,197.4943,197.6739,22015.0
2024-12-04 10:30:00,198.13,198.64,197.95,198.21,21189.0,197.6938,198.2027,197.5142,197.7737,21189.0
2024-12-04 11:00:00,198.12,199.23,198.12,198.87,12140.0,197.6839,198.7914,197.6839,198.4322,12140.0
2024-12-04 11:30:00,198.97,199.68,198.88,199.54,12435.0,198.532,199.2404,198.4422,199.1007,12435.0
2024-12-04 12:00:00,199.54,199.9,199.42,199.9,11874.0,199.1007,199.4599,198.981,199.4599,11874.0
2024-12-04 12:30:00,199.9,199.9,199.23,199.5,12297.0,199.4599,199.4599,198.7914,199.0608,12297.0
2024-12-04 13:00:00,199.5,199.51,199.13,199.14,7404.0,199.0608,199.0708,198.6916,198.7016,7404.0
2024-12-04 13:30:00,199.06,199.57,198.99,199.35,7999.0,198.6218,199.1307,198.552,198.9112,7999.0
2024-12-04 14:00:00,199.33,199.58,199.2,199.27,8434.0,198.8912,199.1407,198.7615,198.8313,8434.0
2024-12-04 14:30:00,199.36,199.71,199.18,199.19,8161.0,198.9211,199.2704,198.7415,198.7515,8161.0
2024-12-04 15:00:00,199.28,199.3,198.77,198.78,12084.0,198.8413,198.8613,198.3324,198.3424,12084.0
2024-12-04 15:30:00,198.79,199.37,198.77,199.07,38779.0,198.3524,198.9311,198.3324,198.6318,38779.0
2024-12-05 09:30:00,199.12,199.17,197.33,198.05,20773.0,198.6817,198.7316,196.8956,197.614,20773.0
2024-12-05 10:00:00,198.02,198.5,197.12,197.12,11637.0,197.5841,198.063,196.6861,196.6861,11637.0
2024-12-05 10:30:00,197.21,198.1,197.03,197.3,12257.0,196.7759,197.6639,196.5963,196.8657,12257.0
2024-12-05 11:00:00,197.41,198.03,197.19,197.8,8596.0,196.9754,197.5941,196.7559,197.3646,8596.0
2024-12-05 11:30:00,197.65,198.43,197.52,198.04,9308.0,197.2149,197.9932,197.0852,197.604,9308.0
2024-12-05 12:00:00,198.25,198.48,197.7,197.7,7829.0,197.8136,198.0431,197.2648,197.2648,7829.0
2024-12-05 12:30:00,197.7,197.93,197.46,197.93,7382.0,197.2648,197.4943,197.0253,197.4943,7382.0
2024-12-05 13:00:00,197.82,197.82,197.29,197.43,6690.0,197.3845,197.3845,196.8557,196.9954,6690.0
2024-12-05 13:30:00,197.32,197.44,196.5,196.9,8476.0,196.8856,197.0054,196.0674,196.4666,8476.0
2024-12-05 14:00:00,196.75,197.05,196.6,196.71,9069.0,196.3169,196.6162,196.1672,196.277,9069.0
2024-12-05 14:30:00,196.69,196.73,195.96,196.17,13312.0,196.257,196.2969,195.5286,195.7382,13312.0
2024-12-05 15:00:00,196.14,196.31,195.84,195.99,14856.0,195.7082,195.8779,195.4089,195.5586,14856.0
2024-12-05 15:30:00,195.97,196.33,195.68,196.05,55860.0,195.5386,195.8978,195.2492,195.6184,55860.0
2024-12-06 09:30:00,196.62,198.02,196.39,197.36,23920.0,196.1872,197.5841,195.9577,196.9255,23920.0
2024-12-06 10:00:00,197.62,197.62,195.5,196.22,26057.0,197.185,197.185,195.0696,195.788,26057.0
2024-12-06 10:30:00,196.21,196.43,195.73,196.12,10334.0,195.7781,195.9976,195.2991,195.6883,10334.0
2024-12-06 11:00:00,196.16,196.21,194.25,194.32,13032.0,195.7282,195.7781,193.8224,193.8922,13032.0
2024-12-06 11:30:00,194.3,194.3,193.61,194.07,22374.0,193.8723,193.8723,193.1838,193.6428,22374.0
2024-12-06 12:00:00,194.07,194.08,192.8,192.8,23077.0,193.6428,193.6528,192.3756,192.3756,23077.0
2024-12-06 12:30:00,193.13,193.32,192.44,192.45,16877.0,192.7049,192.8944,192.0164,192.0263,16877.0
2024-12-06 13:00:00,192.5,193.67,192.5,193.54,21460.0,192.0762,193.2437,192.0762,193.1139,21460.0
2024-12-06 13:30:00,193.28,193.66,193.14,193.14,7211.0,192.8545,193.2337,192.7148,192.7148,7211.0
2024-12-06 14:00:00,193.25,193.25,192.8,192.92,6222.0,192.8246,192.8246,192.3756,192.4953,6222.0
2024-12-06 14:30:00,192.83,193.15,192.6,193.11,9877.0,192.4055,192.7248,192.176,192.6849,9877.0
2024-12-06 15:00:00,193.14,193.55,192.9,192.94,13199.0,192.7148,193.1239,192.4754,192.5153,13199.0
2024-12-06 15:30:00,192.98,194.45,192.83,194.22,59857.0,192.5552,194.0219,192.4055,193.7925,59857.0
2024-12-09 09:30:00,194.53,195.8,193.81,195.78,13360.0,194.1018,195.369,193.3834,195.349,13360.0
2024-12-09 10:00:00,195.23,195.35,194.52,195.32,10678.0,194.8002,194.92,194.0918,194.89,10678.0
2024-12-09 10:30:00,195.29,195.87,194.75,194.82,11081.0,194.8601,195.4388,194.3213,194.3911,11081.0
2024-12-09 11:00:00,194.73,194.81,194.08,194.14,7565.0,194.3013,194.3812,193.6528,193.7126,7565.0
2024-12-09 11:30:00,194.12,194.5,193.71,193.71,7158.0,193.6927,194.0718,193.2836,193.2836,7158.0
2024-12-09 12:00:00,193.65,193.83,193.48,193.82,6131.0,193.2237,193.4033,193.0541,193.3933,6131.0
2024-12-09 12:30:00,193.93,194.19,193.75,194.01,5850.0,193.5031,193.7625,193.3235,193.5829,5850.0
2024-12-09 13:00:00,193.95,194.51,193.65,194.21,6005.0,193.523,194.0818,193.2237,193.7825,6005.0
2024-12-09 13:30:00,194.21,194.24,193.37,193.75,9288.0,193.7825,193.8124,192.9443,193.3235,9288.0
2024-12-09 14:00:00,193.8,193.83,193.0,193.14,10887.0,193.3734,193.4033,192.5751,192.7148,10887.0
2024-12-09 14:30:00,193.14,193.42,192.71,192.86,10438.0,192.7148,192.9942,192.2858,192.4354,10438.0
2024-12-09 15:00:00,192.87,192.98,192.09,192.59,25371.0,192.4454,192.5552,191.6671,192.166,25371.0
2024-12-09 15:30:00,192.65,193.22,192.65,192.93,48847.0,192.2259,192.7947,192.2259,192.5053,48847.0
2024-12-10 09:30:00,192.26,192.26,189.42,190.12,16257.0,191.8368,191.8368,189.003,189.7015,16257.0
2024-12-10 10:00:00,190.03,190.4,188.72,190.19,11726.0,189.6117,189.9809,188.3046,189.7713,11726.0
2024-12-10 10:30:00,190.26,191.73,190.07,191.73,8611.0,189.8412,191.3079,189.6516,191.3079,8611.0
2024-12-10 11:00:00,191.81,193.63,191.76,193.63,9009.0,191.3878,193.2037,191.3379,193.2037,9009.0
2024-12-10 11:30:00,193.31,193.82,192.82,193.36,8422.0,192.8845,193.3933,192.3955,192.9343,8422.0
2024-12-10 12:00:00,193.36,193.36,192.49,192.5,13150.0,192.9343,192.9343,192.0663,192.0762,13150.0
2024-12-10 12:30:00,192.52,193.21,192.52,192.74,8351.0,192.0962,192.7847,192.0962,192.3157,8351.0
2024-12-10 13:00:00,192.71,193.01,192.6,192.85,7496.0,192.2858,192.5851,192.176,192.4255,7496.0
2024-12-10 13:30:00,192.86,193.12,192.77,193.02,10926.0,192.4354,192.6949,192.3456,192.5951,10926.0
2024-12-10 14:00:00,192.96,192.96,192.15,192.42,12370.0,192.5352,192.5352,191.727,191.9964,12370.0
2024-12-10 14:30:00,192.45,193.14,192.44,193.14,9906.0,192.0263,192.7148,192.0164,192.7148,9906.0
2024-12-10 15:00:00,193.1,193.1,192.12,192.12,14395.0,192.6749,192.6749,191.6971,191.6971,14395.0
2024-12-10 15:30:00,192.12,192.27,191.47,191.83,66533.0,191.6971,191.8467,191.0485,191.4077,66533.0
2024-12-11 09:30:00,193.3,193.3,191.3,191.74,10141.0,192.8745,192.8745,190.8789,191.3179,10141.0
2024-12-11 10:00:00,191.58,192.03,190.74,190.94,6431.0,191.1583,191.6073,190.3201,190.5197,6431.0
2024-12-11 10:30:00,190.51,191.2,190.36,190.83,6652.0,190.0906,190.7791,189.9409,190.4099,6652.0
2024-12-11 11:00:00,190.79,190.91,189.76,190.52,8280.0,190.37,190.4897,189.3423,190.1006,8280.0
2024-12-11 11:30:00,190.71,191.42,190.45,191.42,7645.0,190.2902,190.9986,190.0308,190.9986,7645.0
2024-12-11 12:00:00,191.36,191.76,191.15,191.22,4663.0,190.9387,191.3379,190.7292,190.7991,4663.0
2024-12-11 12:30:00,191.22,191.39,190.86,190.86,5712.0,190.7991,190.9687,190.4398,190.4398,5712.0
2024-12-11 13:00:00,190.8,190.84,190.52,190.77,12052.0,190.38,190.4199,190.1006,190.35,12052.0
2024-12-11 13:30:00,190.86,191.47,190.61,191.22,4651.0,190.4398,191.0485,190.1904,190.7991,4651.0
2024-12-11 14:00:00,191.34,191.88,191.34,191.81,4768.0,190.9188,191.4576,190.9188,191.3878,4768.0
2024-12-11 14:30:00,191.88,191.92,191.54,191.66,5304.0,191.4576,191.4975,191.1184,191.2381,5304.0
2024-12-11 15:00:00,191.66,191.67,190.89,191.09,7092.0,191.2381,191.2481,190.4698,190.6693,7092.0
2024-12-11 15:30:00,191.19,191.45,190.64,190.83,38552.0,190.7691,191.0285,190.2203,190.4099,38552.0
2024-12-12 09:30:00,191.16,193.0,190.75,191.57,10515.0,190.7392,192.5751,190.3301,191.1483,10515.0
2024-12-12 10:00:00,192.01,192.07,190.62,191.18,6626.0,191.5873,191.6472,190.2004,190.7591,6626.0
2024-12-12 10:30:00,190.99,191.29,190.56,191.0,6154.0,190.5696,190.8689,190.1405,190.5795,6154.0
2024-12-12 11:00:00,191.07,191.22,189.98,190.83,13777.0,190.6494,190.7991,189.5618,190.4099,13777.0
2024-12-12 11:30:00,190.64,190.87,190.04,190.04,8538.0,190.2203,190.4498,189.6217,189.6217,8538.0
2024-12-12 12:00:00,190.01,190.21,189.45,189.45,9753.0,189.5917,189.7913,189.033,189.033,9753.0
2024-12-12 12:30:00,189.47,189.85,188.75,189.26,7037.0,189.0529,189.4321,188.3345,188.8434,7037.0
2024-12-12 13:00:00,189.28,189.58,189.21,189.36,5692.0,188.8633,189.1627,188.7935,188.9431,5692.0
2024-12-12 13:30:00,189.16,189.31,187.37,187.37,17564.0,188.7436,188.8933,186.9575,186.9575,17564.0
2024-12-12 14:00:00,187.42,187.85,186.93,186.93,11180.0,187.0074,187.4365,186.5185,186.5185,11180.0
2024-12-12 14:30:00,187.01,187.63,186.65,187.01,28131.0,186.5983,187.217,186.2391,186.5983,28131.0
2024-12-12 15:00:00,186.97,187.17,186.69,186.69,25769.0,186.5584,186.758,186.279,186.279,25769.0
2024-12-12 15:30:00,186.69,186.79,185.93,186.39,98055.0,186.279,186.3788,185.5207,185.9797,98055.0
2024-12-13 09:30:00,186.41,187.97,186.05,187.0,17062.0,185.9996,187.5562,185.6404,186.5883,17062.0
2024-12-13 10:00:00,186.79,187.26,186.22,186.7,7383.0,186.3788,186.8478,185.8101,186.289,7383.0
2024-12-13 10:30:00,186.81,187.06,186.45,186.87,4716.0,186.3988,186.6482,186.0396,186.4586,4716.0
2024-12-13 11:00:00,187.16,187.99,186.98,187.84,5898.0,186.748,187.5762,186.5684,187.4265,5898.0
2024-12-13 11:30:00,187.86,187.86,187.24,187.63,5380.0,187.4465,187.4465,186.8278,187.217,5380.0
2024-12-13 12:00:00,187.63,187.7,187.39,187.52,5770.0,187.217,187.2868,186.9775,187.1072,5770.0
2024-12-13 12:30:00,187.48,187.48,186.57,187.03,5472.0,187.0673,187.0673,186.1593,186.6183,5472.0
2024-12-13 13:00:00,186.94,187.14,186.73,187.14,5374.0,186.5285,186.728,186.3189,186.728,5374.0
2024-12-13 13:30:00,187.0,187.0,186.64,186.66,3783.0,186.5883,186.5883,186.2291,186.2491,3783.0
2024-12-13 14:00:00,186.67,186.92,186.57,186.58,5507.0,186.2591,186.5085,186.1593,186.1693,5507.0
2024-12-13 14:30:00,186.6,187.42,186.52,187.17,10349.0,186.1892,187.0074,186.1094,186.758,10349.0
2024-12-13 15:00:00,187.28,187.61,187.15,187.42,17955.0,186.8677,187.197,186.738,187.0074,17955.0
2024-12-13 15:30:00,187.42,187.73,187.09,187.5,86521.0,187.0074,187.3167,186.6781,187.0872,86521.0
2024-12-16 09:30:00,185.0,188.0,183.51,187.31,19064.0,184.5927,187.5861,183.106,186.8977,19064.0
2024-12-16 10:00:00,187.47,187.96,186.89,187.84,9358.0,187.0573,187.5462,186.4786,187.4265,9358.0
2024-12-16 10:30:00,187.75,187.83,186.88,186.96,6334.0,187.3367,187.4165,186.4686,186.5484,6334.0
2024-12-16 11:00:00,187.0,187.28,186.45,187.28,6722.0,186.5883,186.8677,186.0396,186.8677,6722.0
2024-12-16 11:30:00,187.18,187.33,186.72,187.05,10669.0,186.7679,186.9176,186.309,186.6382,10669.0
2024-12-16 12:00:00,186.9,187.16,186.75,186.96,8153.0,186.4886,186.748,186.3389,186.5484,8153.0
2024-12-16 12:30:00,186.81,186.95,186.43,186.93,7946.0,186.3988,186.5385,186.0196,186.5185,7946.0
2024-12-16 13:00:00,186.98,187.38,186.79,186.89,2928.0,186.5684,186.9675,186.3788,186.4786,2928.0
2024-12-16 13:30:00,187.02,187.03,185.8,186.59,15443.0,186.6083,186.6183,185.391,186.1792,15443.0
2024-12-16 14:00:00,186.42,186.56,185.24,185.38,7105.0,186.0096,186.1493,184.8322,184.9719,7105.0
2024-12-16 14:30:00,185.54,185.54,184.81,184.85,8592.0,185.1316,185.1316,184.4032,184.4431,8592.0
2024-12-16 15:00:00,184.81,185.25,184.57,184.61,14170.0,184.4032,184.8422,184.1637,184.2036,14170.0
2024-12-16 15:30:00,184.6,184.61,183.58,184.16,53706.0,184.1936,184.2036,183.1759,183.7546,53706.0
2024-12-17 09:30:00,182.53,184.39,182.53,183.69,12601.0,182.1282,183.9841,182.1282,183.2856,12601.0
2024-12-17 10:00:00,183.87,183.97,183.1,183.24,15486.0,183.4652,183.565,182.6969,182.8366,15486.0
2024-12-17 10:30:00,183.47,183.95,182.31,182.45,15667.0,183.0661,183.5451,181.9087,182.0484,15667.0
2024-12-17 11:00:00,182.42,182.96,182.42,182.78,7240.0,182.0184,182.5572,182.0184,182.3776,7240.0
2024-12-17 11:30:00,182.82,182.89,182.46,182.74,9456.0,182.4175,182.4874,182.0583,182.3377,9456.0
2024-12-17 12:00:00,182.72,183.25,182.5,182.83,14358.0,182.3178,182.8466,182.0983,182.4275,14358.0
2024-12-17 12:30:00,182.81,183.37,182.81,183.37,5556.0,182.4076,182.9663,182.4076,182.9663,5556.0
2024-12-17 13:00:00,183.31,183.51,182.62,182.89,12255.0,182.9065,183.106,182.218,182.4874,12255.0
2024-12-17 13:30:00,182.78,183.09,182.73,182.9,9715.0,182.3776,182.687,182.3277,182.4974,9715.0
2024-12-17 14:00:00,182.89,182.89,180.98,181.29,30844.0,182.4874,182.4874,180.5816,180.8909,30844.0
2024-12-17 14:30:00,181.3,181.61,181.17,181.42,10987.0,180.9009,181.2102,180.7712,181.0206,10987.0
2024-12-17 15:00:00,181.43,181.92,180.85,181.92,31242.0,181.0306,181.5195,180.4519,181.5195,31242.0
2024-12-17 15:30:00,181.75,182.57,181.7,182.57,69848.0,181.3499,182.1681,181.3,182.1681,69848.0
2024-12-18 09:30:00,183.76,185.16,182.85,183.56,25680.0,183.3555,184.7524,182.4475,183.1559,25680.0
2024-12-18 10:00:00,183.54,183.6,181.93,182.57,27512.0,183.136,183.1958,181.5295,182.1681,27512.0
2024-12-18 10:30:00,182.72,182.74,182.28,182.45,13361.0,182.3178,182.3377,181.8787,182.0484,13361.0
2024-12-18 11:00:00,182.45,182.5,181.72,181.73,16621.0,182.0484,182.0983,181.32,181.3299,16621.0
2024-12-18 11:30:00,181.73,182.28,181.5,181.73,25887.0,181.3299,181.8787,181.1005,181.3299,25887.0
2024-12-18 12:00:00,181.82,182.65,181.58,182.39,19523.0,181.4197,182.2479,181.1803,181.9885,19523.0
2024-12-18 12:30:00,182.5,182.61,182.1,182.31,14648.0,182.0983,182.208,181.6991,181.9087,14648.0
2024-12-18 13:00:00,182.25,182.25,181.41,181.75,18733.0,181.8488,181.8488,181.0107,181.3499,18733.0
2024-12-18 13:30:00,181.75,181.95,181.57,181.71,11706.0,181.3499,181.5495,181.1703,181.31,11706.0
2024-12-18 14:00:00,181.59,182.03,180.1,180.29,25203.0,181.1903,181.6293,179.7035,179.8931,25203.0
2024-12-18 14:30:00,180.44,180.71,179.14,179.14,21630.0,180.0428,180.3122,178.7456,178.7456,21630.0
2024-12-18 15:00:00,179.32,179.57,178.12,178.32,43772.0,178.9253,179.1747,177.7279,177.9275,43772.0
2024-12-18 15:30:00,178.16,178.74,177.02,177.49,104310.0,177.7678,178.3465,176.6303,177.0993,104310.0
2024-12-19 09:30:00,177.02,178.81,175.67,176.0,44677.0,176.6303,178.4164,175.2833,175.6126,44677.0
2024-12-19 10:00:00,176.32,176.86,175.35,176.03,131873.0,175.9319,176.4707,174.964,175.6425,131873.0
2024-12-19 10:30:00,176.07,177.67,175.88,176.7,175430.0,175.6824,177.2789,175.4928,176.311,175430.0
2024-12-19 11:00:00,176.5,176.82,175.76,176.82,68491.0,176.1115,176.4308,175.3731,176.4308,68491.0
2024-12-19 11:30:00,176.94,177.01,176.4,176.96,8357.0,176.5505,176.6203,176.0117,176.5704,8357.0
2024-12-19 12:00:00,176.96,177.09,175.82,175.86,16218.0,176.5704,176.7002,175.433,175.4729,16218.0
2024-12-19 12:30:00,175.7,176.14,175.38,176.09,13167.0,175.3132,175.7523,174.9939,175.7024,13167.0
2024-12-19 13:00:00,176.09,176.71,175.99,176.62,20301.0,175.7024,176.321,175.6026,176.2312,20301.0
2024-12-19 13:30:00,176.62,177.32,176.36,177.31,21366.0,176.2312,176.9297,175.9718,176.9197,21366.0
2024-12-19 14:00:00,177.19,177.29,176.5,176.84,11852.0,176.7999,176.8997,176.1115,176.4507,11852.0
2024-12-19 14:30:00,176.82,177.37,176.58,176.61,14889.0,176.4308,176.9795,176.1913,176.2212,14889.0
2024-12-19 15:00:00,176.64,177.14,176.36,176.78,24688.0,176.2512,176.7501,175.9718,176.3908,24688.0
2024-12-19 15:30:00,176.82,177.42,175.51,175.68,113049.0,176.4308,177.0294,175.1236,175.2933,113049.0
2024-12-20 09:30:00,176.31,178.81,175.97,177.48,62175.0,175.9219,178.4164,175.5826,177.0893,62175.0
2024-12-20 10:00:00,177.8,178.69,177.48,178.56,7011.0,177.4086,178.2966,177.0893,178.1669,7011.0
2024-12-20 10:30:00,179.0,179.26,178.12,179.07,14428.0,178.606,178.8654,177.7279,178.6758,14428.0
2024-12-20 11:00:00,178.96,180.26,178.96,180.03,10131.0,178.566,179.8632,178.566,179.6337,10131.0
2024-12-20 11:30:00,179.86,180.64,179.86,180.6,8468.0,179.4641,180.2423,179.4641,180.2024,8468.0
2024-12-20 12:00:00,180.53,180.64,180.07,180.64,8022.0,180.1326,180.2423,179.6736,180.2423,8022.0
2024-12-20 12:30:00,180.59,181.09,180.41,180.64,12372.0,180.1925,180.6914,180.0129,180.2423,12372.0
2024-12-20 13:00:00,180.5,180.5,179.72,179.98,12266.0,180.1027,180.1027,179.3244,179.5838,12266.0
2024-12-20 13:30:00,179.99,180.18,179.74,179.76,10406.0,179.5938,179.7834,179.3443,179.3643,10406.0
2024-12-20 14:00:00,179.75,180.61,179.67,180.47,13118.0,179.3543,180.2124,179.2745,180.0727,13118.0
2024-12-20 14:30:00,180.36,180.47,179.74,179.74,12105.0,179.963,180.0727,179.3443,179.3443,12105.0
2024-12-20 15:00:00,179.78,179.99,179.59,179.88,18009.0,179.3842,179.5938,179.1947,179.484,18009.0
2024-12-20 15:30:00,180.08,180.67,179.55,180.04,66308.0,179.6836,180.2723,179.1547,179.6437,66308.0
2024-12-23 09:30:00,179.34,180.28,178.79,179.64,16185.0,178.9452,179.8831,178.3964,179.2445,16185.0
2024-12-23 10:00:00,179.74,180.05,178.92,180.05,9788.0,179.3443,179.6536,178.5261,179.6536,9788.0
2024-12-23 10:30:00,179.88,179.91,178.67,178.96,10245.0,179.484,179.514,178.2767,178.566,10245.0
2024-12-23 11:00:00,178.96,179.42,178.95,179.14,8970.0,178.566,179.025,178.5561,178.7456,8970.0
2024-12-23 11:30:00,179.34,179.72,179.05,179.72,6188.0,178.9452,179.3244,178.6558,179.3244,6188.0
2024-12-23 12:00:00,179.73,179.8,179.48,179.55,10469.0,179.3343,179.4042,179.0849,179.1547,10469.0
2024-12-23 12:30:00,179.54,179.73,179.2,179.68,7574.0,179.1448,179.3343,178.8055,179.2845,7574.0
2024-12-23 13:00:00,179.68,179.83,179.54,179.58,6989.0,179.2845,179.4341,179.1448,179.1847,6989.0
2024-12-23 13:30:00,179.61,180.26,179.4,179.8,16090.0,179.2146,179.8632,179.0051,179.4042,16090.0
2024-12-23 14:00:00,179.76,180.24,179.76,179.87,7752.0,179.3643,179.8432,179.3643,179.474,7752.0
2024-12-23 14:30:00,179.88,180.09,179.76,179.83,10247.0,179.484,179.6936,179.3643,179.4341,10247.0
2024-12-23 15:00:00,179.63,180.18,179.61,180.11,9784.0,179.2346,179.7834,179.2146,179.7135,9784.0
2024-12-23 15:30:00,180.13,180.86,180.06,180.72,49109.0,179.7335,180.4619,179.6636,180.3222,49109.0
2024-12-24 09:30:00,180.09,180.84,179.64,180.07,8717.0,179.6936,180.4419,179.2445,179.6736,8717.0
2024-12-24 10:00:00,180.55,180.57,179.87,180.05,4742.0,180.1525,180.1725,179.474,179.6536,4742.0
2024-12-24 10:30:00,180.17,180.18,179.76,179.91,7934.0,179.7734,179.7834,179.3643,179.514,7934.0
2024-12-24 11:00:00,180.1,180.31,179.86,179.95,4344.0,179.7035,179.9131,179.4641,179.5539,4344.0
2024-12-24 11:30:00,180.08,180.33,179.91,180.03,6494.0,179.6836,179.933,179.514,179.6337,6494.0
2024-12-24 12:00:00,180.05,180.92,180.05,180.91,3830.0,179.6536,180.5217,179.6536,180.5118,3830.0
2024-12-24 12:30:00,180.9,181.17,180.31,181.06,16687.0,180.5018,180.7712,179.9131,180.6614,16687.0
2024-12-26 09:30:00,180.52,181.34,180.4,180.55,5656.0,180.1226,180.9408,180.0029,180.1525,5656.0
2024-12-26 10:00:00,180.65,181.07,180.08,180.65,2610.0,180.2523,180.6714,179.6836,180.2523,2610.0
2024-12-26 10:30:00,180.75,181.07,180.5,180.85,1331.0,180.3521,180.6714,180.1027,180.4519,1331.0
2024-12-26 11:00:00,180.94,181.26,180.94,181.13,4982.0,180.5417,180.861,180.5417,180.7313,4982.0
2024-12-26 11:30:00,181.15,181.45,181.07,181.31,6551.0,180.7512,181.0506,180.6714,180.9109,6551.0
2024-12-26 12:00:00,181.19,181.21,180.86,180.87,1874.0,180.7911,180.8111,180.4619,180.4718,1874.0
2024-12-26 12:30:00,180.79,180.8,180.47,180.5,3965.0,180.392,180.402,180.0727,180.1027,3965.0
2024-12-26 13:00:00,180.33,180.82,180.33,180.8,2616.0,179.933,180.4219,179.933,180.402,2616.0
2024-12-26 13:30:00,180.7,180.8,180.4,180.4,8958.0,180.3022,180.402,180.0029,180.0029,8958.0
2024-12-26 14:00:00,180.45,180.69,180.39,180.68,4934.0,180.0528,180.2922,179.9929,180.2823,4934.0
2024-12-26 14:30:00,180.58,181.0,180.39,181.0,5815.0,180.1825,180.6016,179.9929,180.6016,5815.0
2024-12-26 15:00:00,180.91,181.07,180.74,181.07,6906.0,180.5118,180.6714,180.3421,180.6714,6906.0
2024-12-26 15:30:00,180.94,181.32,180.78,181.0,26443.0,180.5417,180.9208,180.382,180.6016,26443.0
2024-12-27 09:30:00,178.99,181.53,177.48,181.19,13488.0,178.596,181.1304,177.0893,180.7911,13488.0
2024-12-27 10:00:00,181.31,181.62,180.55,180.64,7553.0,180.9109,181.2202,180.1525,180.2423,7553.0
2024-12-27 10:30:00,180.23,181.17,180.22,180.59,14770.0,179.8332,180.7712,179.8233,180.1925,14770.0
2024-12-27 11:00:00,180.56,180.57,179.58,180.28,11290.0,180.1625,180.1725,179.1847,179.8831,11290.0
2024-12-27 11:30:00,180.53,180.53,179.29,179.31,6219.0,180.1326,180.1326,178.8953,178.9153,6219.0
2024-12-27 12:00:00,179.42,179.63,179.01,179.04,8689.0,179.025,179.2346,178.6159,178.6459,8689.0
2024-12-27 12:30:00,179.1,179.27,178.79,179.24,5951.0,178.7057,178.8754,178.3964,178.8454,5951.0
2024-12-27 13:00:00,179.3,179.32,178.93,179.13,5506.0,178.9053,178.9253,178.5361,178.7357,5506.0
2024-12-27 13:30:00,179.08,179.31,178.91,179.24,7615.0,178.6858,178.9153,178.5162,178.8454,7615.0
2024-12-27 14:00:00,179.47,179.95,179.32,179.95,12845.0,179.0749,179.5539,178.9253,179.5539,12845.0
2024-12-27 14:30:00,179.84,180.52,179.7,180.51,22564.0,179.4441,180.1226,179.3044,180.1126,22564.0
2024-12-27 15:00:00,180.47,180.47,179.96,180.26,8613.0,180.0727,180.0727,179.5638,179.8632,8613.0
2024-12-27 15:30:00,180.22,180.57,179.75,180.5,32776.0,179.8233,180.1725,179.3543,180.1027,32776.0
2024-12-30 09:30:00,179.91,180.46,177.28,177.46,8680.0,179.514,180.0627,176.8897,177.0693,8680.0
2024-12-30 10:00:00,177.02,177.5,176.41,176.68,4276.0,176.6303,177.1093,176.0217,176.2911,4276.0
2024-12-30 10:30:00,176.82,177.3,176.54,177.19,6499.0,176.4308,176.9097,176.1514,176.7999,6499.0
2024-12-30 11:00:00,177.19,178.08,177.19,178.06,2487.0,176.7999,177.688,176.7999,177.668,2487.0
2024-12-30 11:30:00,178.09,178.36,177.82,178.22,4003.0,177.698,177.9674,177.4286,177.8277,4003.0
2024-12-30 12:00:00,178.2,178.94,178.15,178.34,5909.0,177.8077,178.5461,177.7578,177.9474,5909.0
2024-12-30 12:30:00,178.36,178.5,177.53,177.99,13313.0,177.9674,178.1071,177.1392,177.5982,13313.0
2024-12-30 13:00:00,177.94,178.54,177.8,178.31,4448.0,177.5483,178.147,177.4086,177.9175,4448.0
2024-12-30 13:30:00,178.23,178.73,177.92,178.57,3546.0,177.8377,178.3366,177.5283,178.1769,3546.0
2024-12-30 14:00:00,178.54,178.73,178.43,178.56,15627.0,178.147,178.3366,178.0372,178.1669,15627.0
2024-12-30 14:30:00,178.54,178.86,178.24,178.84,5586.0,178.147,178.4663,177.8476,178.4463,5586.0
2024-12-30 15:00:00,178.71,179.04,178.41,178.55,16028.0,178.3166,178.6459,178.0173,178.1569,16028.0
2024-12-30 15:30:00,178.64,178.84,178.15,178.32,37847.0,178.2467,178.4463,177.7578,177.9275,37847.0
2024-12-31 09:30:00,179.1,180.15,179.1,179.68,6017.0,178.7057,179.7534,178.7057,179.2845,6017.0
2024-12-31 10:00:00,179.97,180.01,179.29,179.55,6420.0,179.5738,179.6137,178.8953,179.1547,6420.0
2024-12-31 10:30:00,179.52,179.81,179.01,179.01,5343.0,179.1248,179.4142,178.6159,178.6159,5343.0
2024-12-31 11:00:00,179.04,179.32,178.65,178.88,6797.0,178.6459,178.9253,178.2567,178.4862,6797.0
2024-12-31 11:30:00,178.88,178.98,178.41,178.41,3258.0,178.4862,178.586,178.0173,178.0173,3258.0
2024-12-31 12:00:00,178.49,178.5,178.04,178.05,3381.0,178.0971,178.1071,177.6481,177.658,3381.0
2024-12-31 12:30:00,178.22,178.9,178.08,178.82,5171.0,177.8277,178.5062,177.688,178.4264,5171.0
2024-12-31 13:00:00,179.16,179.17,178.38,178.44,4413.0,178.7656,178.7756,177.9873,178.0472,4413.0
2024-12-31 13:30:00,178.51,179.19,178.5,178.83,2632.0,178.117,178.7955,178.1071,178.4363,2632.0
2024-12-31 14:00:00,178.8,179.17,178.6,178.75,6114.0,178.4064,178.7756,178.2068,178.3565,6114.0
2024-12-31 14:30:00,178.75,178.93,178.5,178.93,2711.0,178.3565,178.5361,178.1071,178.5361,2711.0
2024-12-31 15:00:00,178.9,179.46,178.76,179.01,15631.0,178.5062,179.0649,178.3665,178.6159,15631.0
2024-12-31 15:30:00,179.03,179.6,179.01,179.54,34627.0,178.6359,179.2046,178.6159,179.1448,34627.0
2025-01-02 09:30:00,180.98,182.03,180.08,180.27,7333.0,180.5816,181.6293,179.6836,179.8732,7333.0
2025-01-02 10:00:00,180.69,181.31,179.83,180.96,4829.0,180.2922,180.9109,179.4341,180.5616,4829.0
2025-01-02 10:30:00,180.56,181.0,180.36,180.5,1871.0,180.1625,180.6016,179.963,180.1027,1871.0
2025-01-02 11:00:00,180.32,180.32,179.5,180.16,3184.0,179.9231,179.9231,179.1049,179.7634,3184.0
2025-01-02 11:30:00,180.06,180.22,179.83,179.96,3046.0,179.6636,179.8233,179.4341,179.5638,3046.0
2025-01-02 12:00:00,180.12,180.77,180.12,180.77,14904.0,179.7235,180.3721,179.7235,180.3721,14904.0
2025-01-02 12:30:00,180.69,180.78,179.94,180.49,10734.0,180.2922,180.382,179.5439,180.0927,10734.0
2025-01-02 13:00:00,180.52,180.52,179.83,179.98,5782.0,180.1226,180.1226,179.4341,179.5838,5782.0
2025-01-02 13:30:00,179.78,179.78,179.15,179.33,8088.0,179.3842,179.3842,178.7556,178.9352,8088.0
2025-01-02 14:00:00,179.44,179.65,179.27,179.56,4672.0,179.045,179.2545,178.8754,179.1647,4672.0
2025-01-02 14:30:00,179.56,179.64,179.17,179.43,5630.0,179.1647,179.2445,178.7756,179.035,5630.0
2025-01-02 15:00:00,179.36,179.98,179.36,179.71,4845.0,178.9652,179.5838,178.9652,179.3144,4845.0
2025-01-02 15:30:00,179.8,179.99,179.54,179.65,29828.0,179.4042,179.5938,179.1448,179.2545,29828.0
2025-01-03 09:30:00,180.0,180.09,174.1,174.48,29880.0,179.6038,179.6936,173.7167,174.0959,29880.0
2025-01-03 10:00:00,174.84,177.67,174.84,177.63,14189.0,174.4551,177.2789,174.4551,177.239,14189.0
2025-01-03 10:30:00,177.92,178.65,177.65,178.08,12487.0,177.5283,178.2567,177.2589,177.688,12487.0
2025-01-03 11:00:00,178.13,178.29,177.42,177.69,5303.0,177.7379,177.8975,177.0294,177.2988,5303.0
2025-01-03 11:30:00,177.75,178.29,177.69,178.23,6858.0,177.3587,177.8975,177.2988,177.8377,6858.0
2025-01-03 12:00:00,178.28,179.01,178.13,178.13,7742.0,177.8875,178.6159,177.7379,177.7379,7742.0
2025-01-03 12:30:00,178.33,178.67,177.75,178.64,7543.0,177.9374,178.2767,177.3587,178.2467,7543.0
2025-01-03 13:00:00,178.61,178.61,178.03,178.26,6372.0,178.2168,178.2168,177.6381,177.8676,6372.0
2025-01-03 13:30:00,178.47,178.76,178.34,178.4,5640.0,178.0771,178.3665,177.9474,178.0073,5640.0
2025-01-03 14:00:00,178.41,178.5,178.22,178.42,3131.0,178.0173,178.1071,177.8277,178.0272,3131.0
2025-01-03 14:30:00,178.39,178.56,178.01,178.39,7195.0,177.9973,178.1669,177.6181,177.9973,7195.0
2025-01-03 15:00:00,178.35,178.73,178.2,178.73,6918.0,177.9574,178.3366,177.8077,178.3366,6918.0
2025-01-03 15:30:00,178.73,178.97,178.41,178.82,34913.0,178.3366,178.576,178.0173,178.4264,34913.0
2025-01-06 09:30:00,179.67,182.77,179.67,182.16,13773.0,179.2745,182.3677,179.2745,181.759,13773.0
2025-01-06 10:00:00,182.24,182.82,181.87,181.97,13303.0,181.8388,182.4175,181.4696,181.5694,13303.0
2025-01-06 10:30:00,182.11,183.22,181.79,183.22,13992.0,181.7091,182.8167,181.3898,182.8167,13992.0
2025-01-06 11:00:00,183.12,183.16,182.26,182.48,16935.0,182.7169,182.7568,181.8588,182.0783,16935.0
2025-01-06 11:30:00,182.7,183.15,182.21,182.33,13977.0,182.2978,182.7468,181.8089,181.9286,13977.0
2025-01-06 12:00:00,181.99,182.57,181.82,182.38,26469.0,181.5894,182.1681,181.4197,181.9785,26469.0
2025-01-06 12:30:00,182.37,182.59,181.98,182.33,16627.0,181.9685,182.1881,181.5794,181.9286,16627.0
2025-01-06 13:00:00,182.16,182.35,181.88,182.12,2896.0,181.759,181.9486,181.4796,181.7191,2896.0
2025-01-06 13:30:00,181.96,182.1,181.36,181.38,25317.0,181.5594,181.6991,180.9608,180.9807,25317.0
2025-01-06 14:00:00,181.3,181.5,180.9,180.9,3280.0,180.9009,181.1005,180.5018,180.5018,3280.0
2025-01-06 14:30:00,180.88,180.92,180.43,180.44,24471.0,180.4818,180.5217,180.0328,180.0428,24471.0
2025-01-06 15:00:00,180.51,180.74,180.0,180.62,22787.0,180.1126,180.3421,179.6038,180.2224,22787.0
2025-01-06 15:30:00,180.66,181.08,180.11,181.05,48488.0,180.2623,180.6814,179.7135,180.6514,48488.0
2025-01-07 09:30:00,182.78,186.71,182.46,186.59,24018.0,182.3776,186.299,182.0583,186.1792,24018.0
2025-01-07 10:00:00,186.7,186.7,184.48,185.25,15636.0,186.289,186.289,184.0739,184.8422,15636.0
2025-01-07 10:30:00,185.41,186.16,185.21,185.98,14784.0,185.0018,185.7502,184.8023,185.5706,14784.0
2025-01-07 11:00:00,186.17,187.19,185.57,186.26,30727.0,185.7602,186.7779,185.1615,185.85,30727.0
2025-01-07 11:30:00,186.13,186.39,185.45,185.53,12767.0,185.7203,185.9797,185.0418,185.1216,12767.0
2025-01-07 12:00:00,185.39,186.93,185.39,186.33,12049.0,184.9819,186.5185,184.9819,185.9198,12049.0
2025-01-07 12:30:00,186.37,186.73,184.74,185.3,54461.0,185.9597,186.3189,184.3333,184.8921,54461.0
2025-01-07 13:00:00,185.38,186.14,185.21,186.14,9830.0,184.9719,185.7302,184.8023,185.7302,9830.0
2025-01-07 13:30:00,186.08,186.23,185.73,186.18,16014.0,185.6704,185.82,185.3211,185.7702,16014.0
2025-01-07 14:00:00,185.95,186.38,185.44,185.85,11981.0,185.5407,185.9697,185.0318,185.4409,11981.0
2025-01-07 14:30:00,185.83,185.99,185.38,185.5,10393.0,185.4209,185.5806,184.9719,185.0916,10393.0
2025-01-07 15:00:00,185.5,185.5,184.52,184.84,24974.0,185.0916,185.0916,184.1138,184.4331,24974.0
2025-01-07 15:30:00,184.95,186.26,184.77,185.97,100759.0,184.5429,185.85,184.3633,185.5606,100759.0
2025-01-08 09:30:00,185.19,185.49,183.71,184.13,22875.0,184.7823,185.0817,183.3056,183.7247,22875.0
2025-01-08 10:00:00,184.34,186.45,184.34,186.45,13486.0,183.9342,186.0396,183.9342,186.0396,13486.0
2025-01-08 10:30:00,186.24,187.8,186.24,187.8,17223.0,185.83,187.3866,185.83,187.3866,17223.0
2025-01-08 11:00:00,187.63,189.37,187.63,188.55,23519.0,187.217,188.9531,187.217,188.1349,23519.0
2025-01-08 11:30:00,188.71,189.19,188.49,188.92,16629.0,188.2946,188.7735,188.0751,188.5041,16629.0
2025-01-08 12:00:00,189.0,189.07,188.4,188.67,26826.0,188.5839,188.6538,187.9853,188.2547,26826.0
2025-01-08 12:30:00,188.73,188.83,188.07,188.23,22305.0,188.3145,188.4143,187.656,187.8156,22305.0
2025-01-08 13:00:00,188.18,188.71,188.12,188.71,17893.0,187.7657,188.2946,187.7059,188.2946,17893.0
2025-01-08 13:30:00,188.68,189.2,188.63,188.79,43852.0,188.2646,188.7835,188.2148,188.3744,43852.0
2025-01-08 14:00:00,188.85,190.08,188.67,190.08,31744.0,188.4343,189.6616,188.2547,189.6616,31744.0
2025-01-08 14:30:00,189.92,190.12,189.67,189.92,29543.0,189.5019,189.7015,189.2525,189.5019,29543.0
2025-01-08 15:00:00,190.04,190.29,189.8,189.92,20940.0,189.6217,189.8711,189.3822,189.5019,20940.0
2025-01-08 15:30:00,189.91,190.94,189.77,190.28,103947.0,189.4919,190.5197,189.3522,189.8611,103947.0
2025-01-10 09:30:00,188.89,190.78,188.78,189.14,11755.0,188.4742,190.36,188.3644,188.7236,11755.0
2025-01-10 10:00:00,188.63,189.02,186.49,187.76,27282.0,188.2148,188.6039,186.0795,187.3467,27282.0
2025-01-10 10:30:00,187.73,188.16,186.92,187.77,14282.0,187.3167,187.7458,186.5085,187.3566,14282.0
2025-01-10 11:00:00,187.53,187.54,186.59,186.6,32551.0,187.1172,187.1272,186.1792,186.1892,32551.0
2025-01-10 11:30:00,186.43,187.05,186.39,186.39,6464.0,186.0196,186.6382,185.9797,185.9797,6464.0
2025-01-10 12:00:00,186.39,186.48,185.47,185.82,11845.0,185.9797,186.0695,185.0617,185.4109,11845.0
2025-01-10 12:30:00,185.78,185.79,183.44,183.58,15681.0,185.371,185.381,183.0362,183.1759,15681.0
2025-01-10 13:00:00,183.41,184.27,183.03,184.26,13634.0,183.0062,183.8644,182.6271,183.8544,13634.0
2025-01-10 13:30:00,184.08,185.07,183.93,184.96,13581.0,183.6748,184.6626,183.5251,184.5528,13581.0
2025-01-10 14:00:00,185.04,185.04,182.91,182.91,27770.0,184.6327,184.6327,182.5073,182.5073,27770.0
2025-01-10 14:30:00,182.95,183.16,180.62,181.82,82850.0,182.5473,182.7568,180.2224,181.4197,82850.0
2025-01-10 15:00:00,181.83,183.28,181.67,183.06,27557.0,181.4297,182.8765,181.2701,182.657,27557.0
2025-01-10 15:30:00,183.12,183.6,182.61,182.94,67682.0,182.7169,183.1958,182.208,182.5373,67682.0
2025-01-13 09:30:00,181.75,183.05,180.75,183.05,14765.0,181.3499,182.647,180.3521,182.647,14765.0
2025-01-13 10:00:00,183.2,184.06,182.71,183.37,16098.0,182.7967,183.6548,182.3078,182.9663,16098.0
2025-01-13 10:30:00,183.36,184.54,183.16,184.38,7920.0,182.9564,184.1338,182.7568,183.9741,7920.0
2025-01-13 11:00:00,184.52,184.52,183.8,184.12,6996.0,184.1138,184.1138,183.3954,183.7147,6996.0
2025-01-13 11:30:00,183.88,184.15,183.31,183.31,5212.0,183.4752,183.7446,182.9065,182.9065,5212.0
2025-01-13 12:00:00,183.27,184.13,183.2,183.77,5691.0,182.8666,183.7247,182.7967,183.3655,5691.0
2025-01-13 12:30:00,183.61,183.87,183.28,183.75,5479.0,183.2058,183.4652,182.8765,183.3455,5479.0
2025-01-13 13:00:00,183.73,184.53,183.45,184.53,7262.0,183.3255,184.1238,183.0462,184.1238,7262.0
2025-01-13 13:30:00,184.56,185.07,184.21,184.5,10090.0,184.1537,184.6626,183.8045,184.0938,10090.0
2025-01-13 14:00:00,184.5,184.52,183.86,184.27,5111.0,184.0938,184.1138,183.4553,183.8644,5111.0
2025-01-13 14:30:00,184.27,184.73,184.1,184.23,6292.0,183.8644,184.3233,183.6947,183.8244,6292.0
2025-01-13 15:00:00,184.14,184.52,184.01,184.18,8854.0,183.7346,184.1138,183.6049,183.7746,8854.0
2025-01-13 15:30:00,184.11,185.75,184.07,185.68,62716.0,183.7047,185.3411,183.6648,185.2713,62716.0
2025-01-14 09:30:00,185.93,185.97,183.25,183.34,18170.0,185.5207,185.5606,182.8466,182.9364,18170.0
2025-01-14 10:00:00,183.94,183.94,182.5,183.09,7750.0,183.5351,183.5351,182.0983,182.687,7750.0
2025-01-14 10:30:00,183.11,183.79,183.11,183.46,3852.0,182.7069,183.3854,182.7069,183.0561,3852.0
2025-01-14 11:00:00,183.42,183.42,182.72,182.95,3281.0,183.0162,183.0162,182.3178,182.5473,3281.0
2025-01-14 11:30:00,183.0,183.0,182.07,182.1,3176.0,182.5972,182.5972,181.6692,181.6991,3176.0
2025-01-14 12:00:00,181.92,181.94,181.21,181.33,17203.0,181.5195,181.5395,180.8111,180.9308,17203.0
2025-01-14 12:30:00,181.2,181.6,180.63,181.47,12108.0,180.8011,181.2002,180.2324,181.0705,12108.0
2025-01-14 13:00:00,181.47,182.69,181.37,182.61,5631.0,181.0705,182.2878,180.9707,182.208,5631.0
2025-01-14 13:30:00,182.62,183.57,182.38,183.38,9765.0,182.218,183.1659,181.9785,182.9763,9765.0
2025-01-14 14:00:00,183.31,183.6,183.01,183.26,15296.0,182.9065,183.1958,182.6071,182.8566,15296.0
2025-01-14 14:30:00,183.5,183.5,182.49,182.53,5001.0,183.096,183.096,182.0883,182.1282,5001.0
2025-01-14 15:00:00,182.52,183.27,181.98,183.27,10547.0,182.1182,182.8666,181.5794,182.8666,10547.0
2025-01-14 15:30:00,183.24,184.16,182.87,184.16,41278.0,182.8366,183.7546,182.4674,183.7546,41278.0
2025-01-15 09:30:00,187.21,187.21,185.22,185.96,6899.0,186.7979,186.7979,184.8123,185.5506,6899.0
2025-01-15 10:00:00,185.96,186.07,185.19,185.63,7435.0,185.5506,185.6604,184.7823,185.2214,7435.0
2025-01-15 10:30:00,185.6,185.7,185.02,185.34,2651.0,185.1914,185.2912,184.6127,184.932,2651.0
2025-01-15 11:00:00,185.17,185.54,184.74,185.0,3509.0,184.7624,185.1316,184.3333,184.5927,3509.0
2025-01-15 11:30:00,184.86,184.86,184.14,184.14,2464.0,184.4531,184.4531,183.7346,183.7346,2464.0
2025-01-15 12:00:00,184.21,184.54,184.13,184.31,2064.0,183.8045,184.1338,183.7247,183.9043,2064.0
2025-01-15 12:30:00,184.17,184.45,184.08,184.23,2685.0,183.7646,184.044,183.6748,183.8244,2685.0
2025-01-15 13:00:00,184.33,184.35,183.1,183.82,14171.0,183.9242,183.9442,182.6969,183.4153,14171.0
2025-01-15 13:30:00,184.02,184.31,183.72,183.72,5325.0,183.6149,183.9043,183.3156,183.3156,5325.0
2025-01-15 14:00:00,183.7,184.0,183.43,183.85,8497.0,183.2956,183.5949,183.0262,183.4453,8497.0
2025-01-15 14:30:00,183.85,184.55,183.81,184.26,5022.0,183.4453,184.1437,183.4054,183.8544,5022.0
2025-01-15 15:00:00,184.25,184.43,183.94,184.05,9853.0,183.8444,184.024,183.5351,183.6448,9853.0
2025-01-15 15:30:00,184.01,184.18,183.35,183.47,37551.0,183.6049,183.7746,182.9464,183.0661,37551.0
2025-01-16 09:30:00,183.31,184.2,181.96,182.18,10755.0,182.9065,183.7945,181.5594,181.779,10755.0
2025-01-16 10:00:00,182.34,183.55,182.06,183.55,10294.0,181.9386,183.1459,181.6592,183.1459,10294.0
2025-01-16 10:30:00,183.57,184.46,183.56,184.37,3652.0,183.1659,184.0539,183.1559,183.9641,3652.0
2025-01-16 11:00:00,184.37,185.01,184.36,185.01,5332.0,183.9641,184.6027,183.9542,184.6027,5332.0
2025-01-16 11:30:00,185.07,185.19,184.7,184.84,3018.0,184.6626,184.7823,184.2934,184.4331,3018.0
2025-01-16 12:00:00,184.83,185.1,184.82,184.82,3818.0,184.4231,184.6925,184.4131,184.4131,3818.0
2025-01-16 12:30:00,184.67,184.98,183.53,183.53,9996.0,184.2635,184.5728,183.126,183.126,9996.0
2025-01-16 13:00:00,183.45,183.78,183.04,183.46,7294.0,183.0462,183.3754,182.6371,183.0561,7294.0
2025-01-16 13:30:00,183.62,183.62,183.11,183.18,9206.0,183.2158,183.2158,182.7069,182.7768,9206.0
2025-01-16 14:00:00,183.11,183.5,183.05,183.47,9237.0,182.7069,183.096,182.647,183.0661,9237.0
2025-01-16 14:30:00,183.47,183.78,183.36,183.6,9463.0,183.0661,183.3754,182.9564,183.1958,9463.0
2025-01-16 15:00:00,183.58,183.78,183.22,183.64,12899.0,183.1759,183.3754,182.8167,183.2357,12899.0
2025-01-16 15:30:00,183.63,184.5,183.62,184.06,66091.0,183.2258,184.0938,183.2158,183.6548,66091.0
2025-01-17 09:30:00,184.3,184.56,183.4,184.31,43907.0,183.8943,184.1537,182.9963,183.9043,43907.0
2025-01-17 10:00:00,184.79,184.79,183.67,184.0,5720.0,184.3832,184.3832,183.2657,183.5949,5720.0
2025-01-17 10:30:00,184.08,184.71,184.07,184.22,5552.0,183.6748,184.3034,183.6648,183.8145,5552.0
2025-01-17 11:00:00,184.07,184.41,183.64,183.64,11614.0,183.6648,184.004,183.2357,183.2357,11614.0
2025-01-17 11:30:00,183.7,184.03,183.69,183.98,7898.0,183.2956,183.6249,183.2856,183.575,7898.0
2025-01-17 12:00:00,183.97,184.65,183.96,184.59,4297.0,183.565,184.2435,183.555,184.1837,4297.0
2025-01-17 12:30:00,184.7,184.98,184.35,184.98,3893.0,184.2934,184.5728,183.9442,184.5728,3893.0
2025-01-17 13:00:00,184.77,184.77,184.17,184.51,1736.0,184.3633,184.3633,183.7646,184.1038,1736.0
2025-01-17 13:30:00,184.41,184.58,184.32,184.47,1251.0,184.004,184.1737,183.9142,184.0639,1251.0
2025-01-17 14:00:00,184.39,184.55,184.25,184.45,3776.0,183.9841,184.1437,183.8444,184.044,3776.0
2025-01-17 14:30:00,184.57,185.36,184.57,185.02,8634.0,184.1637,184.952,184.1637,184.6127,8634.0
2025-01-17 15:00:00,185.03,185.32,184.84,185.16,6059.0,184.6227,184.912,184.4331,184.7524,6059.0
2025-01-17 15:30:00,185.23,185.51,184.68,184.68,30367.0,184.8222,185.1016,184.2735,184.2735,30367.0
2025-01-21 09:30:00,185.81,187.06,185.56,186.41,14426.0,185.401,186.6482,185.1515,185.9996,14426.0
2025-01-21 10:00:00,186.47,186.47,184.81,185.39,15575.0,186.0595,186.0595,184.4032,184.9819,15575.0
2025-01-21 10:30:00,185.39,186.17,185.28,186.17,14446.0,184.9819,185.7602,184.8721,185.7602,14446.0
2025-01-21 11:00:00,186.12,186.8,186.04,186.73,9864.0,185.7103,186.3888,185.6305,186.3189,9864.0
2025-01-21 11:30:00,186.73,186.8,186.34,186.6,9142.0,186.3189,186.3888,185.9298,186.1892,9142.0
2025-01-21 12:00:00,186.47,187.25,186.47,187.21,9344.0,186.0595,186.8378,186.0595,186.7979,9344.0
2025-01-21 12:30:00,187.29,187.64,187.22,187.36,7357.0,186.8777,187.2269,186.8079,186.9476,7357.0
2025-01-21 13:00:00,187.2,187.57,187.13,187.25,6688.0,186.7879,187.1571,186.7181,186.8378,6688.0
2025-01-21 13:30:00,187.4,187.6,187.08,187.2,5652.0,186.9875,187.187,186.6682,186.7879,5652.0
2025-01-21 14:00:00,187.11,188.1,187.1,188.1,7719.0,186.6981,187.6859,186.6881,187.6859,7719.0
2025-01-21 14:30:00,187.94,188.36,187.83,188.23,9424.0,187.5263,187.9454,187.4165,187.8156,9424.0
2025-01-21 15:00:00,188.21,188.24,187.61,187.94,10801.0,187.7957,187.8256,187.197,187.5263,10801.0
2025-01-21 15:30:00,187.88,189.07,187.63,188.74,52747.0,187.4664,188.6538,187.217,188.3245,52747.0
2025-01-22 09:30:00,188.35,188.35,184.69,186.25,11648.0,187.9354,187.9354,184.2834,185.84,11648.0
2025-01-22 10:00:00,186.47,187.03,185.93,185.94,3572.0,186.0595,186.6183,185.5207,185.5307,3572.0
2025-01-22 10:30:00,185.47,186.78,185.47,186.78,3858.0,185.0617,186.3688,185.0617,186.3688,3858.0
2025-01-22 11:00:00,186.83,187.67,186.52,187.67,3233.0,186.4187,187.2569,186.1094,187.2569,3233.0
2025-01-22 11:30:00,187.51,187.83,187.45,187.59,3716.0,187.0972,187.4165,187.0374,187.177,3716.0
2025-01-22 12:00:00,187.46,188.32,186.92,188.19,9663.0,187.0473,187.9054,186.5085,187.7757,9663.0
2025-01-22 12:30:00,188.18,188.18,187.38,187.44,5619.0,187.7657,187.7657,186.9675,187.0274,5619.0
2025-01-22 13:00:00,187.55,188.34,187.5,188.34,3809.0,187.1371,187.9254,187.0872,187.9254,3809.0
2025-01-22 13:30:00,188.36,188.58,188.1,188.2,4326.0,187.9454,188.1649,187.6859,187.7857,4326.0
2025-01-22 14:00:00,188.2,188.78,188.19,188.4,6511.0,187.7857,188.3644,187.7757,187.9853,6511.0
2025-01-22 14:30:00,188.28,188.68,187.83,188.02,7563.0,187.8655,188.2646,187.4165,187.6061,7563.0
2025-01-22 15:00:00,188.03,188.31,187.31,187.35,9767.0,187.6161,187.8955,186.8977,186.9376,9767.0
2025-01-22 15:30:00,187.23,187.45,186.51,186.94,38360.0,186.8178,187.0374,186.0994,186.5285,38360.0
2025-01-23 09:30:00,188.14,189.53,187.0,187.13,24796.0,187.7258,189.1128,186.5883,186.7181,24796.0
2025-01-23 10:00:00,187.13,187.88,186.4,187.47,25231.0,186.7181,187.4664,185.9897,187.0573,25231.0
2025-01-23 10:30:00,187.4,188.45,186.89,187.59,10965.0,186.9875,188.0352,186.4786,187.177,10965.0
2025-01-23 11:00:00,187.59,189.19,187.46,189.09,58107.0,187.177,188.7735,187.0473,188.6737,58107.0
2025-01-23 11:30:00,189.09,189.65,188.65,189.26,64035.0,188.6737,189.2325,188.2347,188.8434,64035.0
2025-01-23 12:00:00,189.07,189.8,188.99,189.73,8637.0,188.6538,189.3822,188.574,189.3123,8637.0
2025-01-23 12:30:00,189.73,190.05,189.49,189.77,10906.0,189.3123,189.6316,189.0729,189.3522,10906.0
2025-01-23 13:00:00,189.73,189.97,189.35,189.42,10519.0,189.3123,189.5518,188.9332,189.003,10519.0
2025-01-23 13:30:00,189.54,190.26,188.69,189.0,36436.0,189.1228,189.8412,188.2746,188.5839,36436.0
2025-01-23 14:00:00,188.92,189.62,188.72,189.19,25843.0,188.5041,189.2026,188.3046,188.7735,25843.0
2025-01-23 14:30:00,189.21,189.21,188.18,188.45,13274.0,188.7935,188.7935,187.7657,188.0352,13274.0
2025-01-23 15:00:00,188.45,188.82,187.86,188.65,30917.0,188.0352,188.4043,187.4465,188.2347,30917.0
2025-01-23 15:30:00,188.61,190.2,188.37,189.9,95986.0,188.1948,189.7813,187.9553,189.482,95986.0
2025-01-24 09:30:00,190.07,191.01,187.1,189.32,8534.0,189.6516,190.5895,186.6881,188.9032,8534.0
2025-01-24 10:00:00,189.59,189.95,182.24,185.11,78433.0,189.1726,189.5319,181.8388,184.7025,78433.0
2025-01-24 10:30:00,184.81,185.15,182.35,184.49,38337.0,184.4032,184.7424,181.9486,184.0839,38337.0
2025-01-24 11:00:00,184.42,185.16,183.12,183.91,42180.0,184.014,184.7524,182.7169,183.5051,42180.0
2025-01-24 11:30:00,184.21,184.78,183.56,183.56,9554.0,183.8045,184.3732,183.1559,183.1559,9554.0
2025-01-24 12:00:00,183.46,183.72,182.6,183.5,11843.0,183.0561,183.3156,182.198,183.096,11843.0
2025-01-24 12:30:00,183.57,184.1,183.57,183.71,4815.0,183.1659,183.6947,183.1659,183.3056,4815.0
2025-01-24 13:00:00,183.96,184.23,183.86,184.08,3369.0,183.555,183.8244,183.4553,183.6748,3369.0
2025-01-24 13:30:00,184.05,184.25,183.72,183.73,9598.0,183.6448,183.8444,183.3156,183.3255,9598.0
2025-01-24 14:00:00,183.75,183.96,182.4,183.63,23241.0,183.3455,183.555,181.9985,183.2258,23241.0
2025-01-24 14:30:00,183.63,184.29,182.93,184.03,24839.0,183.2258,183.8843,182.5273,183.6249,24839.0
2025-01-24 15:00:00,183.83,185.0,183.81,184.75,29203.0,183.4253,184.5927,183.4054,184.3433,29203.0
2025-01-24 15:30:00,184.85,186.07,184.62,185.79,83260.0,184.4431,185.6604,184.2136,185.381,83260.0
2025-01-27 09:30:00,186.82,191.98,186.82,189.88,12399.0,186.4087,191.5574,186.4087,189.462,12399.0
2025-01-27 10:00:00,189.57,189.92,187.75,188.28,10179.0,189.1527,189.5019,187.3367,187.8655,10179.0
2025-01-27 10:30:00,188.28,188.77,187.83,188.34,5166.0,187.8655,188.3544,187.4165,187.9254,5166.0
2025-01-27 11:00:00,188.4,189.41,188.4,189.34,5036.0,187.9853,188.993,187.9853,188.9232,5036.0
2025-01-27 11:30:00,189.34,190.64,189.34,190.38,12695.0,188.9232,190.2203,188.9232,189.9609,12695.0
2025-01-27 12:00:00,190.16,190.98,189.76,190.8,10923.0,189.7414,190.5596,189.3423,190.38,10923.0
2025-01-27 12:30:00,190.9,190.9,190.12,190.22,4252.0,190.4798,190.4798,189.7015,189.8013,4252.0
2025-01-27 13:00:00,190.34,190.4,189.88,189.91,9734.0,189.921,189.9809,189.462,189.4919,9734.0
2025-01-27 13:30:00,189.96,190.26,189.79,190.23,5152.0,189.5418,189.8412,189.3722,189.8112,5152.0
2025-01-27 14:00:00,190.57,190.95,190.32,190.9,6401.0,190.1505,190.5296,189.901,190.4798,6401.0
2025-01-27 14:30:00,190.9,191.11,190.62,190.8,7776.0,190.4798,190.6893,190.2004,190.38,7776.0
2025-01-27 15:00:00,190.76,190.83,190.04,190.62,10975.0,190.3401,190.4099,189.6217,190.2004,10975.0
2025-01-27 15:30:00,190.5,191.59,190.17,191.26,71938.0,190.0806,191.1682,189.7514,190.839,71938.0
2025-01-28 09:30:00,192.33,192.81,190.16,190.33,7123.0,191.9066,192.3856,189.7414,189.911,7123.0
2025-01-28 10:00:00,190.33,191.79,190.32,191.45,7164.0,189.911,191.3678,189.901,191.0285,7164.0
2025-01-28 10:30:00,191.23,192.39,191.09,192.29,2910.0,190.809,191.9665,190.6693,191.8667,2910.0
2025-01-28 11:00:00,192.33,192.62,191.15,191.16,4357.0,191.9066,192.196,190.7292,190.7392,4357.0
2025-01-28 11:30:00,190.77,190.77,190.13,190.34,5158.0,190.35,190.35,189.7115,189.921,5158.0
2025-01-28 12:00:00,190.47,190.5,190.02,190.02,2801.0,190.0507,190.0806,189.6017,189.6017,2801.0
2025-01-28 12:30:00,190.23,190.87,190.23,190.87,2113.0,189.8112,190.4498,189.8112,190.4498,2113.0
2025-01-28 13:00:00,190.85,191.24,190.61,190.63,4299.0,190.4299,190.819,190.1904,190.2104,4299.0
2025-01-28 13:30:00,190.76,190.76,189.26,189.26,13672.0,190.3401,190.3401,188.8434,188.8434,13672.0
2025-01-28 14:00:00,189.14,189.18,186.44,187.59,57863.0,188.7236,188.7635,186.0296,187.177,57863.0
2025-01-28 14:30:00,187.68,188.57,187.14,188.41,16300.0,187.2668,188.1549,186.728,187.9952,16300.0
2025-01-28 15:00:00,188.49,189.12,188.39,189.12,11638.0,188.0751,188.7037,187.9753,188.7037,11638.0
2025-01-28 15:30:00,189.09,189.22,188.37,188.59,61392.0,188.6737,188.8035,187.9553,188.1748,61392.0
2025-01-29 09:30:00,189.2,190.51,187.74,188.38,10269.0,188.7835,190.0906,187.3267,187.9653,10269.0
2025-01-29 10:00:00,188.25,189.6,188.2,189.6,6009.0,187.8356,189.1826,187.7857,189.1826,6009.0
2025-01-29 10:30:00,189.12,189.76,188.72,189.07,5537.0,188.7037,189.3423,188.3046,188.6538,5537.0
2025-01-29 11:00:00,189.22,189.65,189.09,189.52,4310.0,188.8035,189.2325,188.6737,189.1028,4310.0
2025-01-29 11:30:00,189.67,189.67,189.27,189.27,2400.0,189.2525,189.2525,188.8533,188.8533,2400.0
2025-01-29 12:00:00,189.48,189.48,188.95,189.01,1748.0,189.0629,189.0629,188.5341,188.5939,1748.0
2025-01-29 12:30:00,188.69,188.69,188.16,188.55,3126.0,188.2746,188.2746,187.7458,188.1349,3126.0
2025-01-29 13:00:00,188.46,188.69,188.16,188.69,5211.0,188.0451,188.2746,187.7458,188.2746,5211.0
2025-01-29 13:30:00,188.64,188.64,188.24,188.38,2689.0,188.2247,188.2247,187.8256,187.9653,2689.0
2025-01-29 14:00:00,188.05,188.05,186.63,186.91,9184.0,187.636,187.636,186.2192,186.4985,9184.0
2025-01-29 14:30:00,186.9,187.85,186.89,187.42,10557.0,186.4886,187.4365,186.4786,187.0074,10557.0
2025-01-29 15:00:00,186.96,187.86,186.52,187.86,5665.0,186.5484,187.4465,186.1094,187.4465,5665.0
2025-01-29 15:30:00,187.53,187.53,186.47,187.18,37158.0,187.1172,187.1172,186.0595,186.7679,37158.0
2025-01-30 09:30:00,188.87,189.89,188.42,189.88,12065.0,188.4542,189.472,188.0052,189.462,12065.0
2025-01-30 10:00:00,190.29,191.13,189.94,190.22,10323.0,189.8711,190.7093,189.5219,189.8013,10323.0
2025-01-30 10:30:00,190.58,190.92,190.32,190.9,2447.0,190.1605,190.4997,189.901,190.4798,2447.0
2025-01-30 11:00:00,191.09,191.42,190.88,191.42,4302.0,190.6693,190.9986,190.4598,190.9986,4302.0
2025-01-30 11:30:00,191.52,191.52,190.99,191.19,2666.0,191.0984,191.0984,190.5696,190.7691,2666.0
2025-01-30 12:00:00,191.27,191.31,190.69,190.78,3829.0,190.8489,190.8889,190.2702,190.36,3829.0
2025-01-30 12:30:00,190.76,191.03,190.59,190.62,4792.0,190.3401,190.6095,190.1704,190.2004,4792.0
2025-01-30 13:00:00,190.84,191.62,190.81,191.47,3956.0,190.4199,191.1982,190.39,191.0485,3956.0
2025-01-30 13:30:00,191.62,191.88,191.56,191.58,4012.0,191.1982,191.4576,191.1383,191.1583,4012.0
2025-01-30 14:00:00,191.63,191.63,190.97,190.97,6137.0,191.2082,191.2082,190.5496,190.5496,6137.0
2025-01-30 14:30:00,191.02,191.02,190.64,190.69,8764.0,190.5995,190.5995,190.2203,190.2702,8764.0
2025-01-30 15:00:00,190.82,190.91,190.35,190.54,8003.0,190.3999,190.4897,189.931,190.1206,8003.0
2025-01-30 15:30:00,190.55,190.89,188.71,189.19,47916.0,190.1305,190.4698,188.2946,188.7735,47916.0
2025-01-31 09:30:00,188.95,190.88,188.0,190.64,11645.0,188.5341,190.4598,187.5861,190.2203,11645.0
2025-01-31 10:00:00,190.6,190.93,189.6,190.54,3334.0,190.1804,190.5097,189.1826,190.1206,3334.0
2025-01-31 10:30:00,190.52,190.52,189.46,189.63,12249.0,190.1006,190.1006,189.0429,189.2126,12249.0
2025-01-31 11:00:00,189.7,190.47,189.14,189.51,8597.0,189.2824,190.0507,188.7236,189.0928,8597.0
2025-01-31 11:30:00,189.56,189.9,189.36,189.52,8960.0,189.1427,189.482,188.9431,189.1028,8960.0
2025-01-31 12:00:00,189.56,190.5,189.42,190.42,5678.0,189.1427,190.0806,189.003,190.0008,5678.0
2025-01-31 12:30:00,190.42,190.73,190.42,190.59,2831.0,190.0008,190.3101,190.0008,190.1704,2831.0
2025-01-31 13:00:00,190.59,190.79,189.68,189.68,5083.0,190.1704,190.37,189.2624,189.2624,5083.0
2025-01-31 13:30:00,189.66,189.66,188.51,188.51,4250.0,189.2425,189.2425,188.095,188.095,4250.0
2025-01-31 14:00:00,188.51,188.76,188.28,188.57,4310.0,188.095,188.3445,187.8655,188.1549,4310.0
2025-01-31 14:30:00,188.81,188.83,188.19,188.59,3149.0,188.3944,188.4143,187.7757,188.1748,3149.0
2025-01-31 15:00:00,188.4,188.4,187.81,188.12,6250.0,187.9853,187.9853,187.3966,187.7059,6250.0
2025-01-31 15:30:00,188.23,189.13,188.03,188.55,45907.0,187.8156,188.7137,187.6161,188.1349,45907.0
2025-02-03 09:30:00,186.39,187.66,185.48,187.03,15461.0,185.9797,187.2469,185.0717,186.6183,15461.0
2025-02-03 10:00:00,187.14,193.13,187.14,193.01,25180.0,186.728,192.7049,186.728,192.5851,25180.0
2025-02-03 10:30:00,192.71,194.74,192.7,194.49,23847.0,192.2858,194.3113,192.2758,194.0619,23847.0
2025-02-03 11:00:00,194.38,195.0,193.71,194.17,11909.0,193.9521,194.5707,193.2836,193.7426,11909.0
2025-02-03 11:30:00,194.05,194.3,192.53,192.84,11579.0,193.6228,193.8723,192.1062,192.4155,11579.0
2025-02-03 12:00:00,192.84,192.93,192.04,192.49,4427.0,192.4155,192.5053,191.6173,192.0663,4427.0
2025-02-03 12:30:00,192.5,192.67,191.61,191.88,5811.0,192.0762,192.2459,191.1882,191.4576,5811.0
2025-02-03 13:00:00,191.61,192.34,191.44,192.33,11262.0,191.1882,191.9166,191.0186,191.9066,11262.0
2025-02-03 13:30:00,191.91,192.11,190.88,191.3,12790.0,191.4875,191.6871,190.4598,190.8789,12790.0
2025-02-03 14:00:00,191.45,191.45,190.91,191.08,3674.0,191.0285,191.0285,190.4897,190.6594,3674.0
2025-02-03 14:30:00,190.97,191.26,190.78,191.26,2613.0,190.5496,190.839,190.36,190.839,2613.0
2025-02-03 15:00:00,191.41,191.56,190.87,190.87,7403.0,190.9886,191.1383,190.4498,190.4498,7403.0
2025-02-03 15:30:00,190.97,191.46,190.65,190.74,36899.0,190.5496,191.0385,190.2303,190.3201,36899.0
2025-02-04 09:30:00,189.46,191.18,189.29,190.34,19225.0,189.0429,190.7591,188.8733,189.921,19225.0
2025-02-04 10:00:00,190.84,191.75,190.74,191.07,6431.0,190.4199,191.3279,190.3201,190.6494,6431.0
2025-02-04 10:30:00,191.06,191.07,190.17,190.8,5236.0,190.6394,190.6494,189.7514,190.38,5236.0
2025-02-04 11:00:00,191.37,191.46,191.11,191.29,6022.0,190.9487,191.0385,190.6893,190.8689,6022.0
2025-02-04 11:30:00,191.27,191.43,190.55,190.82,7855.0,190.8489,191.0086,190.1305,190.3999,7855.0
2025-02-04 12:00:00,190.93,191.1,190.69,190.76,4190.0,190.5097,190.6793,190.2702,190.3401,4190.0
2025-02-04 12:30:00,190.84,191.07,190.77,191.0,4036.0,190.4199,190.6494,190.35,190.5795,4036.0
2025-02-04 13:00:00,190.99,191.02,190.32,190.42,5292.0,190.5696,190.5995,189.901,190.0008,5292.0
2025-02-04 13:30:00,190.44,190.58,190.2,190.27,5399.0,190.0208,190.1605,189.7813,189.8511,5399.0
2025-02-04 14:00:00,190.32,190.95,190.32,190.92,3702.0,189.901,190.5296,189.901,190.4997,3702.0
2025-02-04 14:30:00,190.93,191.69,190.88,191.28,12125.0,190.5097,191.268,190.4598,190.8589,12125.0
2025-02-04 15:00:00,191.38,192.18,191.28,192.14,18282.0,190.9587,191.7569,190.8589,191.717,18282.0
2025-02-04 15:30:00,192.11,192.77,191.94,192.57,72271.0,191.6871,192.3456,191.5175,192.1461,72271.0
2025-02-05 09:30:00,194.09,194.16,192.35,192.39,6491.0,193.6627,193.7326,191.9266,191.9665,6491.0
2025-02-05 10:00:00,192.74,194.83,192.08,194.61,20293.0,192.3157,194.4011,191.6572,194.1816,20293.0
2025-02-05 10:30:00,194.57,195.06,194.43,194.95,5923.0,194.1417,194.6306,194.002,194.5208,5923.0
2025-02-05 11:00:00,194.99,195.53,194.99,195.22,5156.0,194.5608,195.0996,194.5608,194.7902,5156.0
2025-02-05 11:30:00,195.3,195.3,193.94,193.95,14675.0,194.8701,194.8701,193.5131,193.523,14675.0
2025-02-05 12:00:00,193.95,194.23,193.51,193.51,10836.0,193.523,193.8024,193.084,193.084,10836.0
2025-02-05 12:30:00,193.63,194.08,193.3,193.56,14747.0,193.2037,193.6528,192.8745,193.1339,14747.0
2025-02-05 13:00:00,193.56,193.6,192.97,193.05,8549.0,193.1339,193.1738,192.5452,192.625,8549.0
2025-02-05 13:30:00,193.16,193.44,193.03,193.11,4893.0,192.7348,193.0142,192.6051,192.6849,4893.0
2025-02-05 14:00:00,193.19,193.48,193.0,193.02,10758.0,192.7647,193.0541,192.5751,192.5951,10758.0
2025-02-05 14:30:00,193.0,193.34,192.91,192.97,6900.0,192.5751,192.9144,192.4853,192.5452,6900.0
2025-02-05 15:00:00,193.0,193.03,192.72,192.87,8065.0,192.5751,192.6051,192.2958,192.4454,8065.0
2025-02-05 15:30:00,192.88,193.41,192.79,193.29,61445.0,192.4554,192.9842,192.3656,192.8645,61445.0
2025-02-06 09:30:00,193.52,193.58,192.17,193.26,10060.0,193.094,193.1539,191.747,192.8346,10060.0
2025-02-06 10:00:00,193.39,194.41,193.28,193.43,21549.0,192.9643,193.982,192.8545,193.0042,21549.0
2025-02-06 10:30:00,193.38,193.38,192.72,192.98,9152.0,192.9543,192.9543,192.2958,192.5552,9152.0
2025-02-06 11:00:00,192.98,193.55,192.54,193.25,12994.0,192.5552,193.1239,192.1161,192.8246,12994.0
2025-02-06 11:30:00,193.28,193.28,192.41,192.85,12735.0,192.8545,192.8545,191.9864,192.4255,12735.0
2025-02-06 12:00:00,192.83,192.92,192.35,192.85,13128.0,192.4055,192.4953,191.9266,192.4255,13128.0
2025-02-06 12:30:00,192.91,193.24,192.39,192.39,8685.0,192.4853,192.8146,191.9665,191.9665,8685.0
2025-02-06 13:00:00,192.31,192.33,188.68,190.33,39893.0,191.8867,191.9066,188.2646,189.911,39893.0
2025-02-06 13:30:00,190.5,190.53,189.03,189.45,17644.0,190.0806,190.1106,188.6139,189.033,17644.0
2025-02-06 14:00:00,189.45,189.45,186.42,187.83,44634.0,189.033,189.033,186.0096,187.4165,44634.0
2025-02-06 14:30:00,187.73,188.49,186.19,187.62,30906.0,187.3167,188.0751,185.7801,187.207,30906.0
2025-02-06 15:00:00,187.52,188.34,187.51,187.97,15898.0,187.1072,187.9254,187.0972,187.5562,15898.0
2025-02-06 15:30:00,187.96,188.49,187.46,188.39,59146.0,187.5462,188.0751,187.0473,187.9753,59146.0
2025-02-07 09:30:00,189.54,190.26,188.22,190.26,6907.0,189.1228,189.8412,187.8057,189.8412,6907.0
2025-02-07 10:00:00,190.06,190.08,188.33,188.47,7054.0,189.6416,189.6616,187.9154,188.0551,7054.0
2025-02-07 10:30:00,188.53,188.53,186.89,187.14,5799.0,188.115,188.115,186.4786,186.728,5799.0
2025-02-07 11:00:00,187.1,188.43,187.05,187.4,8791.0,186.6881,188.0152,186.6382,186.9875,8791.0
2025-02-07 11:30:00,187.57,187.66,187.13,187.53,3407.0,187.1571,187.2469,186.7181,187.1172,3407.0
2025-02-07 12:00:00,187.3,188.05,187.3,187.62,5600.0,186.8877,187.636,186.8877,187.207,5600.0
2025-02-07 12:30:00,187.69,187.87,187.52,187.73,2411.0,187.2768,187.4564,187.1072,187.3167,2411.0
2025-02-07 13:00:00,187.55,188.18,187.55,188.18,1545.0,187.1371,187.7657,187.1371,187.7657,1545.0
2025-02-07 13:30:00,188.18,188.46,188.04,188.17,3268.0,187.7657,188.0451,187.6261,187.7558,3268.0
2025-02-07 14:00:00,188.01,188.36,187.71,187.88,4957.0,187.5961,187.9454,187.2968,187.4664,4957.0
2025-02-07 14:30:00,187.7,188.43,187.61,188.12,6865.0,187.2868,188.0152,187.197,187.7059,6865.0
2025-02-07 15:00:00,188.1,188.34,187.95,188.22,5445.0,187.6859,187.9254,187.5363,187.8057,5445.0
2025-02-07 15:30:00,188.23,188.67,187.91,187.91,20759.0,187.8156,188.2547,187.4963,187.4963,20759.0
2025-02-10 09:30:00,188.16,188.16,181.29,183.22,19942.0,187.7458,187.7458,180.8909,182.8167,19942.0
2025-02-10 10:00:00,183.52,184.82,183.35,184.0,9190.0,183.116,184.4131,182.9464,183.5949,9190.0
2025-02-10 10:30:00,184.03,185.62,183.71,184.96,15116.0,183.6249,185.2114,183.3056,184.5528,15116.0
2025-02-10 11:00:00,184.83,184.83,183.85,184.34,18603.0,184.4231,184.4231,183.4453,183.9342,18603.0
2025-02-10 11:30:00,184.53,186.26,184.53,186.07,9212.0,184.1238,185.85,184.1238,185.6604,9212.0
2025-02-10 12:00:00,185.88,186.29,185.55,185.95,7286.0,185.4708,185.8799,185.1415,185.5407,7286.0
2025-02-10 12:30:00,185.76,186.04,185.28,185.51,12285.0,185.3511,185.6305,184.8721,185.1016,12285.0
2025-02-10 13:00:00,185.29,186.24,185.29,186.0,3246.0,184.8821,185.83,184.8821,185.5905,3246.0
2025-02-10 13:30:00,185.94,185.95,185.04,185.19,22717.0,185.5307,185.5407,184.6327,184.7823,22717.0
2025-02-10 14:00:00,185.1,185.32,184.71,184.71,17456.0,184.6925,184.912,184.3034,184.3034,17456.0
2025-02-10 14:30:00,184.93,185.33,184.74,185.05,16873.0,184.5229,184.922,184.3333,184.6426,16873.0
2025-02-10 15:00:00,184.92,185.1,184.6,184.89,7204.0,184.5129,184.6925,184.1936,184.483,7204.0
2025-02-10 15:30:00,184.89,186.12,184.76,185.22,53313.0,184.483,185.7103,184.3533,184.8123,53313.0
2025-02-11 09:30:00,184.9,186.66,184.45,185.89,9563.0,184.493,186.2491,184.044,185.4808,9563.0
2025-02-11 10:00:00,185.62,185.69,184.83,185.69,5611.0,185.2114,185.2812,184.4231,185.2812,5611.0
2025-02-11 10:30:00,185.68,185.68,185.15,185.17,9562.0,185.2713,185.2713,184.7424,184.7624,9562.0
2025-02-11 11:00:00,185.32,186.0,185.3,185.75,3874.0,184.912,185.5905,184.8921,185.3411,3874.0
2025-02-11 11:30:00,185.72,185.85,184.63,184.77,11820.0,185.3112,185.4409,184.2236,184.3633,11820.0
2025-02-11 12:00:00,184.86,185.33,184.63,184.76,3824.0,184.4531,184.922,184.2236,184.3533,3824.0
2025-02-11 12:30:00,184.76,184.89,184.66,184.76,2675.0,184.3533,184.483,184.2535,184.3533,2675.0
2025-02-11 13:00:00,184.75,185.22,184.52,184.64,4814.0,184.3433,184.8123,184.1138,184.2335,4814.0
2025-02-11 13:30:00,184.63,185.18,184.58,184.8,4732.0,184.2236,184.7724,184.1737,184.3932,4732.0
2025-02-11 14:00:00,184.75,185.18,184.75,185.14,4603.0,184.3433,184.7724,184.3433,184.7324,4603.0
2025-02-11 14:30:00,185.1,185.5,184.87,185.03,13587.0,184.6925,185.0916,184.463,184.6227,13587.0
2025-02-11 15:00:00,184.99,185.52,184.99,185.34,14366.0,184.5828,185.1116,184.5828,184.932,14366.0
2025-02-11 15:30:00,185.31,186.06,185.11,185.96,39594.0,184.9021,185.6504,184.7025,185.5506,39594.0
2025-02-12 09:30:00,184.1,184.31,178.34,180.48,47626.0,183.6947,183.9043,177.9474,180.0827,47626.0
2025-02-12 10:00:00,180.84,181.36,179.37,180.4,36644.0,180.4419,180.9608,178.9751,180.0029,36644.0
2025-02-12 10:30:00,180.39,181.06,178.45,179.16,29976.0,179.9929,180.6614,178.0572,178.7656,29976.0
2025-02-12 11:00:00,179.31,179.6,177.74,178.4,62291.0,178.9153,179.2046,177.3487,178.0073,62291.0
2025-02-12 11:30:00,178.22,179.17,177.58,178.29,19508.0,177.8277,178.7756,177.1891,177.8975,19508.0
2025-02-12 12:00:00,178.21,178.86,178.03,178.59,18416.0,177.8177,178.4663,177.6381,178.1969,18416.0
2025-02-12 12:30:00,178.89,178.89,177.7,178.45,11449.0,178.4962,178.4962,177.3088,178.0572,11449.0
2025-02-12 13:00:00,178.48,179.1,178.25,178.36,11651.0,178.0871,178.7057,177.8576,177.9674,11651.0
2025-02-12 13:30:00,178.31,178.89,178.18,178.25,13930.0,177.9175,178.4962,177.7878,177.8576,13930.0
2025-02-12 14:00:00,178.11,178.5,177.97,178.43,7515.0,177.7179,178.1071,177.5782,178.0372,7515.0
2025-02-12 14:30:00,178.31,178.93,178.21,178.49,11831.0,177.9175,178.5361,177.8177,178.0971,11831.0
2025-02-12 15:00:00,178.49,179.59,178.29,179.58,38695.0,178.0971,179.1947,177.8975,179.1847,38695.0
2025-02-12 15:30:00,179.58,179.87,178.71,179.06,157734.0,179.1847,179.474,178.3166,178.6658,157734.0
2025-02-13 09:30:00,179.42,180.88,176.88,177.49,37499.0,179.025,180.4818,176.4906,177.0993,37499.0
2025-02-13 10:00:00,177.39,178.44,176.35,177.74,57829.0,176.9995,178.0472,175.9618,177.3487,57829.0
2025-02-13 10:30:00,177.87,178.27,176.3,176.36,55856.0,177.4784,177.8776,175.9119,175.9718,55856.0
2025-02-13 11:00:00,176.35,177.83,176.22,177.74,36652.0,175.9618,177.4385,175.8321,177.3487,36652.0
2025-02-13 11:30:00,177.67,178.12,177.54,177.82,37983.0,177.2789,177.7279,177.1492,177.4286,37983.0
2025-02-13 12:00:00,177.83,179.07,177.64,178.75,19614.0,177.4385,178.6758,177.2489,178.3565,19614.0
2025-02-13 12:30:00,178.74,178.74,178.05,178.21,22567.0,178.3465,178.3465,177.658,177.8177,22567.0
2025-02-13 13:00:00,178.21,178.91,178.0,178.87,48253.0,177.8177,178.5162,177.6082,178.4762,48253.0
2025-02-13 13:30:00,178.77,179.6,177.98,179.46,48145.0,178.3765,179.2046,177.5882,179.0649,48145.0
2025-02-13 14:00:00,179.57,180.96,179.53,180.9,9600.0,179.1747,180.5616,179.1348,180.5018,9600.0
2025-02-13 14:30:00,181.01,181.61,180.84,181.28,12841.0,180.6115,181.2102,180.4419,180.8809,12841.0
2025-02-13 15:00:00,181.3,181.75,180.61,181.68,15107.0,180.9009,181.3499,180.2124,181.2801,15107.0
2025-02-13 15:30:00,181.63,182.88,181.61,182.81,109024.0,181.2302,182.4774,181.2102,182.4076,109024.0
2025-02-14 09:30:00,183.2,184.93,182.95,183.41,14427.0,182.7967,184.5229,182.5473,183.0062,14427.0
2025-02-14 10:00:00,183.4,184.24,183.06,183.1,9539.0,182.9963,183.8344,182.657,182.6969,9539.0
2025-02-14 10:30:00,182.99,183.88,182.99,183.88,4596.0,182.5872,183.4752,182.5872,183.4752,4596.0
2025-02-14 11:00:00,183.68,184.59,183.14,183.14,9943.0,183.2757,184.1837,182.7368,182.7368,9943.0
2025-02-14 11:30:00,183.05,183.31,182.89,183.01,7736.0,182.647,182.9065,182.4874,182.6071,7736.0
2025-02-14 12:00:00,183.09,183.26,182.62,182.62,4618.0,182.687,182.8566,182.218,182.218,4618.0
2025-02-14 12:30:00,182.64,182.64,181.89,181.96,8381.0,182.2379,182.2379,181.4896,181.5594,8381.0
2025-02-14 13:00:00,181.98,182.71,181.96,182.69,4051.0,181.5794,182.3078,181.5594,182.2878,4051.0
2025-02-14 13:30:00,182.67,182.94,182.45,182.94,12165.0,182.2679,182.5373,182.0484,182.5373,12165.0
2025-02-14 14:00:00,182.81,182.91,182.42,182.42,8492.0,182.4076,182.5073,182.0184,182.0184,8492.0
2025-02-14 14:30:00,182.49,183.19,182.48,182.92,6933.0,182.0883,182.7867,182.0783,182.5173,6933.0
2025-02-14 15:00:00,182.94,182.94,182.01,182.03,12048.0,182.5373,182.5373,181.6093,181.6293,12048.0
2025-02-14 15:30:00,181.98,182.1,181.31,181.61,65163.0,181.5794,181.6991,180.9109,181.2102,65163.0
2025-02-18 09:30:00,182.06,183.55,181.66,182.95,17034.0,181.6592,183.1459,181.2601,182.5473,17034.0
2025-02-18 10:00:00,182.72,182.75,181.01,181.39,20774.0,182.3178,182.3477,180.6115,180.9907,20774.0
2025-02-18 10:30:00,181.51,182.71,181.21,182.68,12031.0,181.1104,182.3078,180.8111,182.2779,12031.0
2025-02-18 11:00:00,182.72,183.14,182.42,182.64,11895.0,182.3178,182.7368,182.0184,182.2379,11895.0
2025-02-18 11:30:00,182.81,182.82,182.01,182.19,14260.0,182.4076,182.4175,181.6093,181.7889,14260.0
2025-02-18 12:00:00,182.15,182.15,181.85,181.99,7213.0,181.749,181.749,181.4497,181.5894,7213.0
2025-02-18 12:30:00,182.1,182.29,181.73,181.79,10486.0,181.6991,181.8887,181.3299,181.3898,10486.0
2025-02-18 13:00:00,181.84,182.23,181.58,182.02,9079.0,181.4397,181.8288,181.1803,181.6193,9079.0
2025-02-18 13:30:00,182.0,182.35,181.85,182.35,11888.0,181.5994,181.9486,181.4497,181.9486,11888.0
2025-02-18 14:00:00,182.42,182.66,182.23,182.5,15568.0,182.0184,182.2579,181.8288,182.0983,15568.0
2025-02-18 14:30:00,182.61,183.12,182.36,182.71,16758.0,182.208,182.7169,181.9586,182.3078,16758.0
2025-02-18 15:00:00,182.7,183.17,182.3,183.11,15622.0,182.2978,182.7668,181.8987,182.7069,15622.0
2025-02-18 15:30:00,183.13,183.5,182.5,183.03,57302.0,182.7269,183.096,182.0983,182.6271,57302.0
2025-02-19 09:30:00,180.82,184.26,180.82,182.46,41661.0,180.4219,183.8544,180.4219,182.0583,41661.0
2025-02-19 10:00:00,182.46,183.52,182.23,183.14,18787.0,182.0583,183.116,181.8288,182.7368,18787.0
2025-02-19 10:30:00,183.1,184.08,182.58,182.9,17648.0,182.6969,183.6748,182.1781,182.4974,17648.0
2025-02-19 11:00:00,183.09,183.29,182.32,182.48,11860.0,182.687,182.8865,181.9186,182.0783,11860.0
2025-02-19 11:30:00,182.48,182.67,182.22,182.25,7054.0,182.0783,182.2679,181.8189,181.8488,7054.0
2025-02-19 12:00:00,182.31,182.33,181.62,181.86,9173.0,181.9087,181.9286,181.2202,181.4597,9173.0
2025-02-19 12:30:00,181.79,182.01,181.62,181.81,12608.0,181.3898,181.6093,181.2202,181.4098,12608.0
2025-02-19 13:00:00,181.82,181.91,181.58,181.65,8357.0,181.4197,181.5095,181.1803,181.2501,8357.0
2025-02-19 13:30:00,181.72,182.35,181.65,182.35,11399.0,181.32,181.9486,181.2501,181.9486,11399.0
2025-02-19 14:00:00,182.39,184.41,182.38,184.19,35504.0,181.9885,184.004,181.9785,183.7845,35504.0
2025-02-19 14:30:00,184.19,184.63,184.08,184.23,14605.0,183.7845,184.2236,183.6748,183.8244,14605.0
2025-02-19 15:00:00,184.23,184.56,184.08,184.52,17858.0,183.8244,184.1537,183.6748,184.1138,17858.0
2025-02-19 15:30:00,184.42,184.94,182.98,183.45,127720.0,184.014,184.5329,182.5772,183.0462,127720.0
2025-02-20 09:30:00,182.53,184.08,182.17,183.32,23642.0,182.1282,183.6748,181.769,182.9164,23642.0
2025-02-20 10:00:00,183.12,183.99,182.64,182.86,50582.0,182.7169,183.585,182.2379,182.4575,50582.0
2025-02-20 10:30:00,182.87,183.43,182.69,183.43,31447.0,182.4674,183.0262,182.2878,183.0262,31447.0
2025-02-20 11:00:00,183.34,184.28,183.25,184.28,46011.0,182.9364,183.8743,182.8466,183.8743,46011.0
2025-02-20 11:30:00,184.15,184.15,183.63,183.63,4980.0,183.7446,183.7446,183.2258,183.2258,4980.0
2025-02-20 12:00:00,183.71,184.23,183.41,184.14,17764.0,183.3056,183.8244,183.0062,183.7346,17764.0
2025-02-20 12:30:00,184.14,184.14,183.6,183.89,20692.0,183.7346,183.7346,183.1958,183.4852,20692.0
2025-02-20 13:00:00,183.8,183.8,183.1,183.39,15005.0,183.3954,183.3954,182.6969,182.9863,15005.0
2025-02-20 13:30:00,183.29,183.74,183.29,183.58,17285.0,182.8865,183.3355,182.8865,183.1759,17285.0
2025-02-20 14:00:00,183.61,184.04,183.48,184.04,15758.0,183.2058,183.6349,183.0761,183.6349,15758.0
2025-02-20 14:30:00,184.04,184.5,183.92,184.39,29761.0,183.6349,184.0938,183.5151,183.9841,29761.0
2025-02-20 15:00:00,184.39,184.39,183.14,183.34,30999.0,183.9841,183.9841,182.7368,182.9364,30999.0
2025-02-20 15:30:00,183.42,184.18,183.38,184.17,126957.0,183.0162,183.7746,182.9763,183.7646,126957.0
2025-02-21 09:30:00,182.88,184.03,182.69,182.97,28136.0,182.4774,183.6249,182.2878,182.5672,28136.0
2025-02-21 10:00:00,182.43,183.0,181.69,182.54,5932.0,182.0284,182.5972,181.29,182.1382,5932.0
2025-02-21 10:30:00,182.91,183.0,181.6,182.13,6794.0,182.5073,182.5972,181.2002,181.7291,6794.0
2025-02-21 11:00:00,182.19,182.73,181.71,181.93,17422.0,181.7889,182.3277,181.31,181.5295,17422.0
2025-02-21 11:30:00,181.96,182.21,181.28,181.5,2899.0,181.5594,181.8089,180.8809,181.1005,2899.0
2025-02-21 12:00:00,181.37,181.48,180.43,181.09,16106.0,180.9707,181.0805,180.0328,180.6914,16106.0
2025-02-21 12:30:00,180.69,180.9,180.18,180.47,11406.0,180.2922,180.5018,179.7834,180.0727,11406.0
2025-02-21 13:00:00,180.47,181.08,179.75,179.9,9040.0,180.0727,180.6814,179.3543,179.504,9040.0
2025-02-21 13:30:00,179.76,180.07,179.36,179.41,16174.0,179.3643,179.6736,178.9652,179.0151,16174.0
2025-02-21 14:00:00,179.51,179.85,179.05,179.49,41264.0,179.1148,179.4541,178.6558,179.0949,41264.0
2025-02-21 14:30:00,179.52,180.32,179.06,180.02,60171.0,179.1248,179.9231,178.6658,179.6237,60171.0
2025-02-21 15:00:00,179.93,180.71,179.37,180.68,23487.0,179.5339,180.3122,178.9751,180.2823,23487.0
2025-02-21 15:30:00,180.52,180.77,179.42,179.99,110000.0,180.1226,180.3721,179.025,179.5938,110000.0
2025-02-24 09:30:00,181.05,181.52,178.62,179.14,37900.0,180.6514,181.1204,178.2268,178.7456,37900.0
2025-02-24 10:00:00,179.2,181.03,177.07,180.19,35115.0,178.8055,180.6315,176.6802,179.7933,35115.0
2025-02-24 10:30:00,180.22,180.66,179.33,180.02,9699.0,179.8233,180.2623,178.9352,179.6237,9699.0
2025-02-24 11:00:00,179.85,180.79,179.65,180.54,15897.0,179.4541,180.392,179.2545,180.1426,15897.0
2025-02-24 11:30:00,180.68,180.71,179.23,180.0,11029.0,180.2823,180.3122,178.8354,179.6038,11029.0
2025-02-24 12:00:00,179.86,179.96,179.31,179.57,14683.0,179.4641,179.5638,178.9153,179.1747,14683.0
2025-02-24 12:30:00,179.55,179.94,179.49,179.81,11636.0,179.1547,179.5439,179.0949,179.4142,11636.0
2025-02-24 13:00:00,179.68,180.04,179.48,179.6,11722.0,179.2845,179.6437,179.0849,179.2046,11722.0
2025-02-24 13:30:00,179.76,180.48,179.51,180.38,25516.0,179.3643,180.0827,179.1148,179.9829,25516.0
2025-02-24 14:00:00,180.38,180.94,180.28,180.64,15361.0,179.9829,180.5417,179.8831,180.2423,15361.0
2025-02-24 14:30:00,180.53,181.01,180.47,180.83,10280.0,180.1326,180.6115,180.0727,180.4319,10280.0
2025-02-24 15:00:00,180.8,181.39,180.69,180.72,21803.0,180.402,180.9907,180.2922,180.3222,21803.0
2025-02-24 15:30:00,180.78,181.47,180.52,181.46,104398.0,180.382,181.0705,180.1226,181.0605,104398.0
2025-02-25 09:30:00,181.8,184.17,181.8,183.93,19579.0,181.3998,183.7646,181.3998,183.5251,19579.0
2025-02-25 10:00:00,183.71,183.71,182.48,182.81,18353.0,183.3056,183.3056,182.0783,182.4076,18353.0
2025-02-25 10:30:00,182.93,184.55,182.58,184.55,19215.0,182.5273,184.1437,182.1781,184.1437,19215.0
2025-02-25 11:00:00,184.55,185.04,183.75,183.9,21373.0,184.1437,184.6327,183.3455,183.4952,21373.0
2025-02-25 11:30:00,183.84,183.98,183.32,183.82,21181.0,183.4353,183.575,182.9164,183.4153,21181.0
2025-02-25 12:00:00,183.95,185.03,183.47,185.03,19654.0,183.5451,184.6227,183.0661,184.6227,19654.0
2025-02-25 12:30:00,185.03,185.97,184.94,185.83,27363.0,184.6227,185.5606,184.5329,185.4209,27363.0
2025-02-25 13:00:00,185.94,186.93,185.81,186.7,24003.0,185.5307,186.5185,185.401,186.289,24003.0
2025-02-25 13:30:00,186.7,187.21,186.46,186.68,17183.0,186.289,186.7979,186.0495,186.269,17183.0
2025-02-25 14:00:00,186.75,186.85,186.36,186.4,16268.0,186.3389,186.4387,185.9498,185.9897,16268.0
2025-02-25 14:30:00,186.61,189.19,186.61,188.91,45380.0,186.1992,188.7735,186.1992,188.4941,45380.0
2025-02-25 15:00:00,188.79,188.92,187.78,188.17,28710.0,188.3744,188.5041,187.3666,187.7558,28710.0
2025-02-25 15:30:00,188.17,189.61,187.59,188.98,121101.0,187.7558,189.1926,187.177,188.564,121101.0
2025-02-26 09:30:00,187.53,188.11,179.58,181.35,45845.0,187.1172,187.6959,179.1847,180.9508,45845.0
2025-02-26 10:00:00,181.57,183.53,181.02,182.95,42020.0,181.1703,183.126,180.6215,182.5473,42020.0
2025-02-26 10:30:00,183.11,183.32,181.89,182.27,42698.0,182.7069,182.9164,181.4896,181.8688,42698.0
2025-02-26 11:00:00,182.17,183.37,182.17,182.73,35662.0,181.769,182.9663,181.769,182.3277,35662.0
2025-02-26 11:30:00,182.48,182.63,181.73,181.73,15191.0,182.0783,182.228,181.3299,181.3299,15191.0
2025-02-26 12:00:00,181.85,182.02,180.81,181.94,38998.0,181.4497,181.6193,180.412,181.5395,38998.0
2025-02-26 12:30:00,181.97,181.97,180.39,181.01,15745.0,181.5694,181.5694,179.9929,180.6115,15745.0
2025-02-26 13:00:00,181.0,181.82,180.84,181.47,18890.0,180.6016,181.4197,180.4419,181.0705,18890.0
2025-02-26 13:30:00,181.28,181.48,180.36,180.74,14733.0,180.8809,181.0805,179.963,180.3421,14733.0
2025-02-26 14:00:00,180.55,181.19,180.15,180.92,18487.0,180.1525,180.7911,179.7534,180.5217,18487.0
2025-02-26 14:30:00,181.23,181.61,180.91,181.07,31262.0,180.831,181.2102,180.5118,180.6714,31262.0
2025-02-26 15:00:00,181.13,181.98,180.87,181.2,54300.0,180.7313,181.5794,180.4718,180.8011,54300.0
2025-02-26 15:30:00,181.15,181.22,178.96,179.28,267709.0,180.7512,180.8211,178.566,178.8853,267709.0
2025-02-27 09:30:00,190.09,193.52,187.17,192.24,230731.0,189.6715,193.094,186.758,191.8168,230731.0
2025-02-27 10:00:00,191.96,195.23,191.95,194.16,107972.0,191.5374,194.8002,191.5274,193.7326,107972.0
2025-02-27 10:30:00,194.24,195.08,189.58,191.0,98079.0,193.8124,194.6506,189.1627,190.5795,98079.0
2025-02-27 11:00:00,191.02,193.47,190.98,191.48,39438.0,190.5995,193.0441,190.5596,191.0585,39438.0
2025-02-27 11:30:00,191.5,191.62,189.38,189.38,32760.0,191.0784,191.1982,188.9631,188.9631,32760.0
2025-02-27 12:00:00,189.14,189.33,185.44,186.53,84257.0,188.7236,188.9132,185.0318,186.1194,84257.0
2025-02-27 12:30:00,186.64,187.86,186.47,187.11,46733.0,186.2291,187.4465,186.0595,186.6981,46733.0
2025-02-27 13:00:00,187.08,187.61,186.84,186.97,19762.0,186.6682,187.197,186.4287,186.5584,19762.0
2025-02-27 13:30:00,186.75,187.3,186.65,187.11,28048.0,186.3389,186.8877,186.2391,186.6981,28048.0
2025-02-27 14:00:00,186.95,187.68,185.88,185.88,39391.0,186.5385,187.2668,185.4708,185.4708,39391.0
2025-02-27 14:30:00,186.0,186.1,185.0,185.43,52890.0,185.5905,185.6903,184.5927,185.0218,52890.0
2025-02-27 15:00:00,185.27,186.26,184.83,185.64,105015.0,184.8622,185.85,184.4231,185.2313,105015.0
2025-02-27 15:30:00,185.64,186.28,184.44,186.06,301177.0,185.2313,185.8699,184.034,185.6504,301177.0
2025-02-28 09:30:00,170.61,174.57,165.99,172.6,202124.0,170.2344,174.1857,165.6246,172.22,202124.0
2025-02-28 10:00:00,172.8,173.69,169.28,172.0,164667.0,172.4196,173.3076,168.9074,171.6214,164667.0
2025-02-28 10:30:00,172.27,173.53,171.97,172.6,68800.0,171.8908,173.148,171.5914,172.22,68800.0
2025-02-28 11:00:00,172.59,172.66,171.0,171.06,38048.0,172.2101,172.2799,170.6236,170.6834,38048.0
2025-02-28 11:30:00,171.0,171.72,170.51,171.25,45351.0,170.6236,171.342,170.1346,170.873,45351.0
2025-02-28 12:00:00,171.5,172.09,170.17,170.62,41761.0,171.1225,171.7112,169.7954,170.2444,41761.0
2025-02-28 12:30:00,170.57,171.13,169.58,170.24,70233.0,170.1945,170.7533,169.2067,169.8652,70233.0
2025-02-28 13:00:00,170.35,171.27,170.03,170.74,50515.0,169.975,170.893,169.6557,170.3641,50515.0
2025-02-28 13:30:00,170.74,171.84,170.55,170.63,58563.0,170.3641,171.4617,170.1746,170.2544,58563.0
2025-02-28 14:00:00,170.74,172.77,170.72,172.71,43533.0,170.3641,172.3897,170.3442,172.3298,43533.0
2025-02-28 14:30:00,172.7,173.0,172.19,172.65,32588.0,172.3198,172.6192,171.8109,172.2699,32588.0
2025-02-28 15:00:00,172.71,173.92,172.32,173.01,58957.0,172.3298,173.5371,171.9407,172.6291,58957.0
2025-02-28 15:30:00,173.09,175.31,172.74,175.08,237373.0,172.709,174.9241,172.3597,174.6946,237373.0
2025-03-03 09:30:00,176.01,177.69,175.65,176.77,29833.0,175.8223,177.5005,175.4627,176.5815,29833.0
2025-03-03 10:00:00,176.46,176.73,175.03,176.09,30248.0,176.2719,176.5416,174.8434,175.9023,30248.0
2025-03-03 10:30:00,176.28,177.04,175.6,176.57,18090.0,176.092,176.8512,175.4128,176.3817,18090.0
2025-03-03 11:00:00,176.61,176.61,175.78,176.09,33091.0,176.4217,176.4217,175.5926,175.9023,33091.0
2025-03-03 11:30:00,176.02,176.71,175.72,176.37,24469.0,175.8323,176.5216,175.5326,176.182,24469.0
2025-03-03 12:00:00,176.34,177.07,176.33,177.0,21533.0,176.152,176.8812,176.142,176.8113,21533.0
2025-03-03 12:30:00,177.13,177.64,177.0,177.39,23993.0,176.9411,177.4506,176.8113,177.2009,23993.0
2025-03-03 13:00:00,177.32,177.45,176.0,176.11,35278.0,177.1309,177.2608,175.8123,175.9222,35278.0
2025-03-03 13:30:00,176.03,177.62,176.03,176.87,27572.0,175.8423,177.4306,175.8423,176.6814,27572.0
2025-03-03 14:00:00,176.91,177.27,176.22,176.29,29250.0,176.7214,177.081,176.0321,176.102,29250.0
2025-03-03 14:30:00,176.41,176.75,175.5,175.56,27213.0,176.2219,176.5615,175.3129,175.3728,27213.0
2025-03-03 15:00:00,175.5,175.63,174.58,175.59,80860.0,175.3129,175.4427,174.3939,175.4028,80860.0
2025-03-03 15:30:00,175.55,176.04,175.11,175.66,172329.0,175.3628,175.8523,174.9233,175.4727,172329.0
2025-03-04 09:30:00,176.26,177.01,174.22,174.7,29861.0,176.0721,176.8213,174.0342,174.5137,29861.0
2025-03-04 10:00:00,174.86,176.37,174.79,176.09,15465.0,174.6736,176.182,174.6036,175.9023,15465.0
2025-03-04 10:30:00,176.17,176.17,173.83,173.83,15649.0,175.9822,175.9822,173.6447,173.6447,15649.0
2025-03-04 11:00:00,174.06,174.52,173.21,173.46,22180.0,173.8744,174.3339,173.0253,173.2751,22180.0
2025-03-04 11:30:00,173.55,173.69,173.03,173.62,15611.0,173.365,173.5048,172.8455,173.4349,15611.0
2025-03-04 12:00:00,173.47,173.52,171.79,171.82,17233.0,173.285,173.335,171.6068,171.6368,17233.0
2025-03-04 12:30:00,171.8,173.06,171.49,171.49,23519.0,171.6168,172.8755,171.3072,171.3072,23519.0
2025-03-04 13:00:00,171.66,173.52,171.59,173.52,34031.0,171.477,173.335,171.407,173.335,34031.0
2025-03-04 13:30:00,173.52,174.62,173.25,174.37,18966.0,173.335,174.4338,173.0653,174.1841,18966.0
2025-03-04 14:00:00,174.29,174.88,174.12,174.18,13347.0,174.1042,174.6935,173.9344,173.9943,13347.0
2025-03-04 14:30:00,174.19,174.91,173.96,174.91,17840.0,174.0043,174.7235,173.7745,174.7235,17840.0
2025-03-04 15:00:00,175.02,175.11,173.61,174.06,28271.0,174.8334,174.9233,173.4249,173.8744,28271.0
2025-03-04 15:30:00,174.04,174.52,173.1,173.37,162805.0,173.8544,174.3339,172.9154,173.1852,162805.0
2025-03-05 09:30:00,173.06,175.67,173.06,174.93,9976.0,172.8755,175.4827,172.8755,174.7435,9976.0
2025-03-05 10:00:00,174.57,176.95,174.07,175.75,67830.0,174.3839,176.7613,173.8844,175.5626,67830.0
2025-03-05 10:30:00,175.46,175.62,173.24,173.4,40983.0,175.2729,175.4328,173.0553,173.2151,40983.0
2025-03-05 11:00:00,173.11,173.36,172.58,172.71,18545.0,172.9254,173.1752,172.396,172.5259,18545.0
2025-03-05 11:30:00,172.84,173.54,172.13,173.21,13347.0,172.6557,173.355,171.9465,173.0253,13347.0
2025-03-05 12:00:00,173.36,173.57,172.7,173.24,16837.0,173.1752,173.3849,172.5159,173.0553,16837.0
2025-03-05 12:30:00,173.16,173.93,172.98,173.93,25491.0,172.9754,173.7446,172.7956,173.7446,25491.0
2025-03-05 13:00:00,173.88,174.85,172.9,174.15,46891.0,173.6946,174.6636,172.7157,173.9643,46891.0
2025-03-05 13:30:00,174.28,174.65,174.09,174.47,15263.0,174.0942,174.4638,173.9044,174.284,15263.0
2025-03-05 14:00:00,174.64,175.29,174.4,174.59,54061.0,174.4538,175.1031,174.2141,174.4039,54061.0
2025-03-05 14:30:00,174.64,174.94,174.35,174.4,27535.0,174.4538,174.7535,174.1641,174.2141,27535.0
2025-03-05 15:00:00,174.34,175.71,174.34,175.7,21774.0,174.1541,175.5227,174.1541,175.5127,21774.0
2025-03-05 15:30:00,175.6,178.44,175.59,177.89,326409.0,175.4128,178.2497,175.4028,177.7003,326409.0
2025-03-06 09:30:00,177.11,179.16,177.11,177.44,30678.0,176.9212,178.969,176.9212,177.2508,30678.0
2025-03-06 10:00:00,177.31,177.9,174.97,175.49,38682.0,177.1209,177.7103,174.7834,175.3029,38682.0
2025-03-06 10:30:00,175.63,177.18,175.32,176.31,41974.0,175.4427,176.9911,175.1331,176.122,41974.0
2025-03-06 11:00:00,176.45,177.41,176.02,176.31,27904.0,176.2619,177.2208,175.8323,176.122,27904.0
2025-03-06 11:30:00,176.56,177.01,175.68,175.68,26504.0,176.3717,176.8213,175.4927,175.4927,26504.0
2025-03-06 12:00:00,175.57,176.06,173.98,174.03,38751.0,175.3828,175.8723,173.7945,173.8444,38751.0
2025-03-06 12:30:00,174.14,174.41,173.31,174.06,24667.0,173.9543,174.224,173.1252,173.8744,24667.0
2025-03-06 13:00:00,174.08,174.3,173.67,173.84,27584.0,173.8944,174.1142,173.4848,173.6546,27584.0
2025-03-06 13:30:00,173.84,174.19,173.1,173.22,19301.0,173.6546,174.0043,172.9154,173.0353,19301.0
2025-03-06 14:00:00,173.16,174.52,173.09,174.31,34512.0,172.9754,174.3339,172.9054,174.1241,34512.0
2025-03-06 14:30:00,174.31,175.24,173.89,173.9,25591.0,174.1241,175.0532,173.7046,173.7146,25591.0
2025-03-06 15:00:00,174.12,174.87,173.88,174.87,27777.0,173.9344,174.6836,173.6946,174.6836,27777.0
2025-03-06 15:30:00,174.87,175.82,174.79,175.44,163874.0,174.6836,175.6325,174.6036,175.2529,163874.0
2025-03-07 09:30:00,174.87,176.6,174.28,175.77,13102.0,174.6836,176.4117,174.0942,175.5826,13102.0
2025-03-07 10:00:00,175.66,176.8,174.76,175.49,19142.0,175.4727,176.6115,174.5737,175.3029,19142.0
2025-03-07 10:30:00,175.55,176.03,174.72,175.13,42094.0,175.3628,175.8423,174.5337,174.9433,42094.0
2025-03-07 11:00:00,175.02,175.37,174.01,174.04,24045.0,174.8334,175.183,173.8245,173.8544,24045.0
2025-03-07 11:30:00,174.09,174.09,171.85,172.31,38380.0,173.9044,173.9044,171.6668,172.1263,38380.0
2025-03-07 12:00:00,172.4,173.43,172.1,173.42,49849.0,172.2162,173.2451,171.9165,173.2351,49849.0
2025-03-07 12:30:00,173.24,174.33,172.72,173.53,60811.0,173.0553,174.1441,172.5358,173.345,60811.0
2025-03-07 13:00:00,173.74,174.16,173.24,173.35,47498.0,173.5548,173.9743,173.0553,173.1652,47498.0
2025-03-07 13:30:00,173.35,173.95,173.15,173.53,62878.0,173.1652,173.7645,172.9654,173.345,62878.0
2025-03-07 14:00:00,173.58,174.01,171.58,172.01,128870.0,173.3949,173.8245,171.3971,171.8266,128870.0
2025-03-07 14:30:00,172.01,172.84,171.41,172.09,90472.0,171.8266,172.6557,171.2272,171.9065,90472.0
2025-03-07 15:00:00,172.21,173.15,171.89,172.76,85816.0,172.0264,172.9654,171.7067,172.5758,85816.0
2025-03-07 15:30:00,172.77,172.93,171.08,172.59,384852.0,172.5858,172.7456,170.8976,172.406,384852.0
2025-03-10 09:30:00,171.14,174.86,171.14,173.72,34636.0,170.9575,174.6736,170.9575,173.5348,34636.0
2025-03-10 10:00:00,174.08,175.3,173.09,174.31,59310.0,173.8944,175.1131,172.9054,174.1241,59310.0
2025-03-10 10:30:00,174.46,175.7,173.81,175.7,49825.0,174.274,175.5127,173.6247,175.5127,49825.0
2025-03-10 11:00:00,175.47,179.55,175.46,179.27,82917.0,175.2829,179.3586,175.2729,179.0789,82917.0
2025-03-10 11:30:00,179.19,179.19,176.49,176.65,46132.0,178.9989,178.9989,176.3018,176.4617,46132.0
2025-03-10 12:00:00,176.52,177.44,176.23,177.02,43074.0,176.3318,177.2508,176.0421,176.8313,43074.0
2025-03-10 12:30:00,176.99,177.63,176.65,177.05,16661.0,176.8013,177.4406,176.4617,176.8612,16661.0
2025-03-10 13:00:00,177.13,177.57,176.47,177.51,40571.0,176.9411,177.3807,176.2818,177.3207,40571.0
2025-03-10 13:30:00,177.53,178.62,177.52,177.9,114506.0,177.3407,178.4296,177.3307,177.7103,114506.0
2025-03-10 14:00:00,177.9,177.9,174.68,175.2,32739.0,177.7103,177.7103,174.4938,175.0132,32739.0
2025-03-10 14:30:00,175.24,175.36,173.19,173.55,57841.0,175.0532,175.173,173.0053,173.365,57841.0
2025-03-10 15:00:00,173.56,175.8,172.88,175.06,69366.0,173.3749,175.6126,172.6957,174.8733,69366.0
2025-03-10 15:30:00,175.08,175.66,174.09,174.55,212945.0,174.8933,175.4727,173.9044,174.3639,212945.0
2025-03-11 09:30:00,175.0,175.35,172.75,173.54,15836.0,174.8134,175.163,172.5658,173.355,15836.0
2025-03-11 10:00:00,173.04,174.34,172.81,173.69,30292.0,172.8555,174.1541,172.6257,173.5048,30292.0
2025-03-11 10:30:00,173.93,174.15,172.37,172.38,18181.0,173.7446,173.9643,172.1862,172.1962,18181.0
2025-03-11 11:00:00,172.31,172.97,172.14,172.31,17355.0,172.1263,172.7856,171.9565,172.1263,17355.0
2025-03-11 11:30:00,172.3,173.98,172.3,173.27,19746.0,172.1163,173.7945,172.1163,173.0853,19746.0
2025-03-11 12:00:00,173.39,173.43,171.34,171.4,15409.0,173.2051,173.2451,171.1573,171.2173,15409.0
2025-03-11 12:30:00,171.46,171.91,171.0,171.0,14363.0,171.2772,171.7267,170.8177,170.8177,14363.0
2025-03-11 13:00:00,171.18,172.07,171.18,171.92,17365.0,170.9975,171.8865,170.9975,171.7367,17365.0
2025-03-11 13:30:00,171.76,172.0,171.36,171.57,13636.0,171.5769,171.8166,171.1773,171.3871,13636.0
2025-03-11 14:00:00,171.55,172.48,171.37,172.42,29964.0,171.3671,172.2961,171.1873,172.2362,29964.0
2025-03-11 14:30:00,172.42,174.84,172.42,174.42,66304.0,172.2362,174.6536,172.2362,174.234,66304.0
2025-03-11 15:00:00,174.29,174.43,172.59,173.15,110256.0,174.1042,174.244,172.406,172.9654,110256.0
2025-03-11 15:30:00,173.15,173.47,171.81,172.51,233741.0,172.9654,173.285,171.6268,172.3261,233741.0
2025-03-12 09:30:00,172.53,172.79,166.73,167.11,16967.0,172.346,172.6058,166.5522,166.9318,16967.0
2025-03-12 10:00:00,167.49,168.41,166.59,167.13,44996.0,167.3114,168.2304,166.4124,166.9518,44996.0
2025-03-12 10:30:00,167.24,167.42,166.03,166.48,42966.0,167.0617,167.2415,165.853,166.3025,42966.0
2025-03-12 11:00:00,166.66,166.91,164.9,165.62,39321.0,166.4823,166.732,164.7242,165.4434,39321.0
2025-03-12 11:30:00,165.75,165.75,164.75,165.22,34501.0,165.5733,165.5733,164.5743,165.0438,34501.0
2025-03-12 12:00:00,165.26,166.57,165.07,166.14,33575.0,165.0838,166.3924,164.894,165.9629,33575.0
2025-03-12 12:30:00,166.12,166.66,165.62,165.62,16749.0,165.9429,166.4823,165.4434,165.4434,16749.0
2025-03-12 13:00:00,165.8,167.15,165.63,167.15,14631.0,165.6232,166.9718,165.4534,166.9718,14631.0
2025-03-12 13:30:00,167.09,167.36,165.83,165.83,15568.0,166.9118,167.1816,165.6532,165.6532,15568.0
2025-03-12 14:00:00,165.97,167.05,165.93,167.0,16864.0,165.793,166.8719,165.7531,166.8219,16864.0
2025-03-12 14:30:00,167.0,167.81,167.0,167.68,17778.0,166.8219,167.6311,166.8219,167.5012,17778.0
2025-03-12 15:00:00,167.76,167.89,167.25,167.39,19831.0,167.5811,167.711,167.0717,167.2115,19831.0
2025-03-12 15:30:00,167.28,167.56,166.41,166.55,140611.0,167.1016,167.3813,166.2326,166.3724,140611.0
2025-03-13 09:30:00,167.02,167.67,163.8,163.81,21583.0,166.8419,167.4912,163.6254,163.6353,21583.0
2025-03-13 10:00:00,164.26,165.07,162.65,162.99,45297.0,164.0849,164.894,162.4766,162.8162,45297.0
2025-03-13 10:30:00,162.99,164.94,162.99,164.16,38603.0,162.8162,164.7641,162.8162,163.985,38603.0
2025-03-13 11:00:00,164.29,164.5,163.16,163.34,36907.0,164.1148,164.3246,162.986,163.1658,36907.0
2025-03-13 11:30:00,163.17,163.5,162.4,163.0,37307.0,162.996,163.3257,162.2268,162.8262,37307.0
2025-03-13 12:00:00,163.0,164.24,162.71,163.65,45362.0,162.8262,164.0649,162.5365,163.4755,45362.0
2025-03-13 12:30:00,163.66,164.17,163.5,163.98,20752.0,163.4855,163.995,163.3257,163.8052,20752.0
2025-03-13 13:00:00,164.07,164.39,163.07,163.25,26260.0,163.8951,164.2147,162.8961,163.0759,26260.0
2025-03-13 13:30:00,163.26,163.26,162.43,162.95,17708.0,163.0859,163.0859,162.2568,162.7763,17708.0
2025-03-13 14:00:00,163.06,163.97,162.94,163.47,29331.0,162.8861,163.7952,162.7663,163.2957,29331.0
2025-03-13 14:30:00,163.46,163.96,163.39,163.93,20284.0,163.2857,163.7852,163.2158,163.7552,20284.0
2025-03-13 15:00:00,163.94,164.37,163.29,163.41,30991.0,163.7652,164.1947,163.1159,163.2358,30991.0
2025-03-13 15:30:00,163.33,164.05,162.96,163.99,167951.0,163.1559,163.8751,162.7863,163.8152,167951.0
2025-03-14 09:30:00,165.68,169.09,164.67,167.61,33226.0,165.5034,168.9097,164.4944,167.4313,33226.0
2025-03-14 10:00:00,166.88,168.3,166.8,168.03,18165.0,166.7021,168.1206,166.6222,167.8508,18165.0
2025-03-14 10:30:00,167.75,169.36,167.71,169.36,26852.0,167.5711,169.1794,167.5312,169.1794,26852.0
2025-03-14 11:00:00,169.38,169.77,168.31,169.37,45685.0,169.1994,169.589,168.1305,169.1894,45685.0
2025-03-14 11:30:00,169.5,169.69,167.49,167.99,29937.0,169.3193,169.5091,167.3114,167.8109,29937.0
2025-03-14 12:00:00,167.99,168.15,166.89,166.98,15796.0,167.8109,167.9707,166.7121,166.802,15796.0
2025-03-14 12:30:00,167.15,167.75,167.09,167.75,7602.0,166.9718,167.5711,166.9118,167.5711,7602.0
2025-03-14 13:00:00,167.63,168.04,167.43,167.44,8281.0,167.4513,167.8608,167.2515,167.2615,8281.0
2025-03-14 13:30:00,167.55,167.55,167.0,167.06,9272.0,167.3714,167.3714,166.8219,166.8819,9272.0
2025-03-14 14:00:00,167.04,167.46,166.89,167.34,9446.0,166.8619,167.2815,166.7121,167.1616,9446.0
2025-03-14 14:30:00,167.43,167.88,167.08,167.31,12692.0,167.2515,167.701,166.9019,167.1316,12692.0
2025-03-14 15:00:00,167.31,168.28,167.31,167.5,20912.0,167.1316,168.1006,167.1316,167.3214,20912.0
2025-03-14 15:30:00,167.52,168.04,167.37,167.68,119095.0,167.3414,167.8608,167.1915,167.5012,119095.0
2025-03-17 09:30:00,166.79,170.14,166.79,169.43,28524.0,166.6122,169.9586,166.6122,169.2494,28524.0
2025-03-17 10:00:00,169.64,171.21,169.46,171.21,29660.0,169.4591,171.0275,169.2793,171.0275,29660.0
2025-03-17 10:30:00,171.12,172.11,171.06,171.81,17183.0,170.9375,171.9265,170.8776,171.6268,17183.0
2025-03-17 11:00:00,171.99,172.7,171.55,172.39,11245.0,171.8066,172.5159,171.3671,172.2062,11245.0
2025-03-17 11:30:00,172.34,173.12,172.04,172.88,25964.0,172.1562,172.9354,171.8566,172.6957,25964.0
2025-03-17 12:00:00,172.76,173.58,172.61,173.49,14396.0,172.5758,173.3949,172.426,173.305,14396.0
2025-03-17 12:30:00,173.49,173.71,173.05,173.51,17296.0,173.305,173.5248,172.8655,173.325,17296.0
2025-03-17 13:00:00,173.5,173.86,173.27,173.78,14168.0,173.315,173.6746,173.0853,173.5947,14168.0
2025-03-17 13:30:00,173.8,174.66,173.69,174.66,19081.0,173.6147,174.4738,173.5048,174.4738,19081.0
2025-03-17 14:00:00,174.52,175.08,174.37,174.71,26406.0,174.3339,174.8933,174.1841,174.5237,26406.0
2025-03-17 14:30:00,174.69,175.25,174.63,175.06,34741.0,174.5037,175.0631,174.4438,174.8733,34741.0
2025-03-17 15:00:00,175.01,175.01,174.55,174.92,25105.0,174.8234,174.8234,174.3639,174.7335,25105.0
2025-03-17 15:30:00,174.79,175.1,174.47,174.59,109307.0,174.6036,174.9133,174.284,174.4039,109307.0
2025-03-18 09:30:00,174.55,177.46,173.9,176.07,40883.0,174.3639,177.2708,173.7146,175.8823,40883.0
2025-03-18 10:00:00,176.2,176.2,175.11,175.47,11816.0,176.0121,176.0121,174.9233,175.2829,11816.0
2025-03-18 10:30:00,175.22,175.44,174.86,175.34,12776.0,175.0332,175.2529,174.6736,175.1531,12776.0
2025-03-18 11:00:00,175.19,175.34,174.04,174.17,17851.0,175.0032,175.1531,173.8544,173.9843,17851.0
2025-03-18 11:30:00,174.28,174.59,173.79,173.94,23399.0,174.0942,174.4039,173.6047,173.7545,23399.0
2025-03-18 12:00:00,173.94,174.64,173.94,174.62,12852.0,173.7545,174.4538,173.7545,174.4338,12852.0
2025-03-18 12:30:00,174.53,174.77,174.23,174.63,20844.0,174.3439,174.5837,174.0442,174.4438,20844.0
2025-03-18 13:00:00,174.58,174.95,174.06,174.68,11776.0,174.3939,174.7635,173.8744,174.4938,11776.0
2025-03-18 13:30:00,174.77,175.51,174.68,175.0,11669.0,174.5837,175.3229,174.4938,174.8134,11669.0
2025-03-18 14:00:00,175.0,175.63,174.67,175.11,18231.0,174.8134,175.4427,174.4838,174.9233,18231.0
2025-03-18 14:30:00,175.21,175.84,175.04,175.6,20847.0,175.0232,175.6525,174.8534,175.4128,20847.0
2025-03-18 15:00:00,175.57,176.45,175.56,176.24,33704.0,175.3828,176.2619,175.3728,176.0521,33704.0
2025-03-18 15:30:00,176.25,176.77,175.98,176.4,105963.0,176.0621,176.5815,175.7924,176.2119,105963.0
2025-03-19 09:30:00,176.13,177.0,176.13,176.74,13322.0,175.9422,176.8113,175.9422,176.5516,13322.0
2025-03-19 10:00:00,176.68,178.98,176.68,178.63,16716.0,176.4916,178.7892,176.4916,178.4395,16716.0
2025-03-19 10:30:00,178.63,178.75,177.28,177.41,44149.0,178.4395,178.5594,177.091,177.2208,44149.0
2025-03-19 11:00:00,177.78,178.02,177.39,177.46,11526.0,177.5904,177.8302,177.2009,177.2708,11526.0
2025-03-19 11:30:00,177.5,177.73,177.29,177.37,15279.0,177.3107,177.5405,177.101,177.1809,15279.0
2025-03-19 12:00:00,177.52,178.14,177.25,177.31,12229.0,177.3307,177.9501,177.061,177.1209,12229.0
2025-03-19 12:30:00,177.36,177.92,177.24,177.87,12242.0,177.1709,177.7303,177.051,177.6804,12242.0
2025-03-19 13:00:00,178.05,178.11,177.35,177.36,15907.0,177.8602,177.9201,177.1609,177.1709,15907.0
2025-03-19 13:30:00,177.5,177.92,177.37,177.78,14057.0,177.3107,177.7303,177.1809,177.5904,14057.0
2025-03-19 14:00:00,177.65,178.51,177.44,177.93,24620.0,177.4606,178.3197,177.2508,177.7403,24620.0
2025-03-19 14:30:00,177.94,179.56,177.94,179.28,26059.0,177.7503,179.3686,177.7503,179.0888,26059.0
2025-03-19 15:00:00,179.35,179.8,178.85,178.97,40880.0,179.1588,179.6083,178.6593,178.7792,40880.0
2025-03-19 15:30:00,179.07,179.38,177.54,178.1,130881.0,178.8791,179.1887,177.3507,177.9101,130881.0
2025-03-20 09:30:00,176.99,179.93,176.21,179.53,22934.0,176.8013,179.7382,176.0221,179.3386,22934.0
2025-03-20 10:00:00,179.86,179.97,178.31,179.18,37639.0,179.6682,179.7781,178.1199,178.989,37639.0
2025-03-20 10:30:00,179.34,180.86,178.91,180.3,48021.0,179.1488,180.6672,178.7192,180.1078,48021.0
2025-03-20 11:00:00,180.5,181.07,179.3,179.47,27922.0,180.3075,180.8769,179.1088,179.2786,27922.0
2025-03-20 11:30:00,179.47,180.29,179.14,180.16,16558.0,179.2786,180.0978,178.949,179.9679,16558.0
2025-03-20 12:00:00,180.22,180.97,180.1,180.14,32467.0,180.0278,180.777,179.908,179.9479,32467.0
2025-03-20 12:30:00,180.18,180.54,179.76,179.93,19058.0,179.9879,180.3475,179.5683,179.7382,19058.0
2025-03-20 13:00:00,179.75,180.36,179.22,179.23,16721.0,179.5583,180.1677,179.0289,179.0389,16721.0
2025-03-20 13:30:00,179.21,180.01,179.09,179.81,24255.0,179.0189,179.8181,178.8991,179.6183,24255.0
2025-03-20 14:00:00,179.87,180.05,179.47,179.56,19890.0,179.6782,179.858,179.2786,179.3686,19890.0
2025-03-20 14:30:00,179.51,179.77,179.35,179.49,16910.0,179.3186,179.5783,179.1588,179.2986,16910.0
2025-03-20 15:00:00,179.34,180.11,179.18,179.18,39783.0,179.1488,179.918,178.989,178.989,39783.0
2025-03-20 15:30:00,179.18,179.61,178.65,178.7,109002.0,178.989,179.4185,178.4595,178.5095,109002.0
2025-03-21 09:30:00,177.21,178.19,174.97,176.6,75190.0,177.0211,178.0,174.7834,176.4117,75190.0
2025-03-21 10:00:00,176.52,176.52,174.5,174.82,33473.0,176.3318,176.3318,174.3139,174.6336,33473.0
2025-03-21 10:30:00,174.97,174.98,173.88,174.76,28247.0,174.7834,174.7934,173.6946,174.5737,28247.0
2025-03-21 11:00:00,174.84,174.97,174.4,174.56,20091.0,174.6536,174.7834,174.2141,174.3739,20091.0
2025-03-21 11:30:00,174.56,175.34,174.46,174.81,10598.0,174.3739,175.1531,174.274,174.6236,10598.0
2025-03-21 12:00:00,174.73,175.76,174.68,175.76,8544.0,174.5437,175.5726,174.4938,175.5726,8544.0
2025-03-21 12:30:00,175.65,175.9,175.39,175.8,9310.0,175.4627,175.7125,175.203,175.6126,9310.0
2025-03-21 13:00:00,175.69,176.22,175.69,175.92,11980.0,175.5027,176.0321,175.5027,175.7324,11980.0
2025-03-21 13:30:00,176.02,176.26,175.55,176.16,17697.0,175.8323,176.0721,175.3628,175.9722,17697.0
2025-03-21 14:00:00,176.23,176.34,175.53,175.61,22728.0,176.0421,176.152,175.3428,175.4228,22728.0
2025-03-21 14:30:00,175.61,176.08,175.41,175.75,18525.0,175.4228,175.8923,175.223,175.5626,18525.0
2025-03-21 15:00:00,175.65,175.7,174.79,174.93,25357.0,175.4627,175.5127,174.6036,174.7435,25357.0
2025-03-21 15:30:00,174.87,175.03,174.0,174.12,190765.0,174.6836,174.8434,173.8145,173.9344,190765.0
2025-03-24 09:30:00,175.15,178.88,174.6,178.87,36116.0,174.9633,178.6893,174.4138,178.6793,36116.0
2025-03-24 10:00:00,178.87,179.98,178.77,179.75,30142.0,178.6793,179.7881,178.5794,179.5583,30142.0
2025-03-24 10:30:00,179.75,180.92,179.59,179.98,31950.0,179.5583,180.7271,179.3985,179.7881,31950.0
2025-03-24 11:00:00,180.05,180.3,179.41,179.47,15420.0,179.858,180.1078,179.2187,179.2786,15420.0
2025-03-24 11:30:00,179.5,181.05,179.4,180.77,17419.0,179.3086,180.857,179.2087,180.5773,17419.0
2025-03-24 12:00:00,180.98,181.05,180.07,180.14,15468.0,180.787,180.857,179.878,179.9479,15468.0
2025-03-24 12:30:00,180.07,180.25,179.92,180.01,14463.0,179.878,180.0578,179.7282,179.8181,14463.0
2025-03-24 13:00:00,179.96,180.61,179.89,180.22,22307.0,179.7681,180.4174,179.6982,180.0278,22307.0
2025-03-24 13:30:00,180.29,180.92,180.14,180.8,26352.0,180.0978,180.7271,179.9479,180.6072,26352.0
2025-03-24 14:00:00,180.79,180.79,180.16,180.61,29575.0,180.5972,180.5972,179.9679,180.4174,29575.0
2025-03-24 14:30:00,180.52,181.84,180.46,181.66,18630.0,180.3275,181.6461,180.2676,181.4663,18630.0
2025-03-24 15:00:00,181.56,181.8,181.32,181.61,43421.0,181.3664,181.6062,181.1267,181.4164,43421.0
2025-03-24 15:30:00,181.68,182.84,181.37,181.59,163742.0,181.4863,182.6451,181.1766,181.3964,163742.0
2025-03-25 09:30:00,183.81,188.83,182.93,188.61,105940.0,183.614,188.6287,182.735,188.4089,105940.0
2025-03-25 10:00:00,188.61,189.77,188.35,188.87,47378.0,188.4089,189.5677,188.1492,188.6686,47378.0
2025-03-25 10:30:00,188.99,189.0,187.42,187.61,30458.0,188.7885,188.7985,187.2202,187.41,30458.0
2025-03-25 11:00:00,187.63,187.98,186.42,187.86,49854.0,187.4299,187.7796,186.2212,187.6597,49854.0
2025-03-25 11:30:00,187.74,189.22,187.33,187.34,40278.0,187.5398,189.0183,187.1303,187.1403,40278.0
2025-03-25 12:00:00,187.33,187.33,186.26,186.31,22713.0,187.1303,187.1303,186.0614,186.1114,22713.0
2025-03-25 12:30:00,186.41,186.41,185.64,186.22,13152.0,186.2112,186.2112,185.4421,186.0215,13152.0
2025-03-25 13:00:00,186.29,186.98,186.29,186.75,24999.0,186.0914,186.7806,186.0914,186.5509,24999.0
2025-03-25 13:30:00,186.68,186.68,185.83,185.9,22991.0,186.481,186.481,185.6319,185.7018,22991.0
2025-03-25 14:00:00,185.9,186.49,185.74,186.41,29567.0,185.7018,186.2912,185.542,186.2112,29567.0
2025-03-25 14:30:00,186.34,186.55,185.79,186.33,27769.0,186.1413,186.3511,185.5919,186.1313,27769.0
2025-03-25 15:00:00,186.2,186.86,185.89,185.93,37655.0,186.0015,186.6608,185.6918,185.7318,37655.0
2025-03-25 15:30:00,185.93,186.45,184.67,185.94,136829.0,185.7318,186.2512,184.4731,185.7417,136829.0
2025-03-26 09:30:00,187.35,187.45,181.0,183.12,69938.0,187.1502,187.2501,180.807,182.9248,69938.0
2025-03-26 10:00:00,183.34,184.94,182.81,184.05,27403.0,183.1445,184.7428,182.6151,183.8538,27403.0
2025-03-26 10:30:00,184.05,186.07,183.89,184.74,32173.0,183.8538,185.8716,183.6939,184.543,32173.0
2025-03-26 11:00:00,184.98,185.08,183.31,183.4,14039.0,184.7828,184.8827,183.1146,183.2045,14039.0
2025-03-26 11:30:00,183.53,184.68,183.37,184.31,28907.0,183.3343,184.4831,183.1745,184.1135,28907.0
2025-03-26 12:00:00,184.24,184.48,183.87,184.33,13246.0,184.0436,184.2833,183.674,184.1335,13246.0
2025-03-26 12:30:00,184.33,185.01,184.04,184.51,12202.0,184.1335,184.8127,183.8438,184.3133,12202.0
2025-03-26 13:00:00,184.39,184.79,183.87,184.13,15879.0,184.1934,184.593,183.674,183.9337,15879.0
2025-03-26 13:30:00,184.04,184.55,183.97,184.17,21125.0,183.8438,184.3532,183.7738,183.9736,21125.0
2025-03-26 14:00:00,184.27,184.94,184.26,184.71,13394.0,184.0735,184.7428,184.0635,184.5131,13394.0
2025-03-26 14:30:00,184.71,185.23,184.21,184.21,41490.0,184.5131,185.0325,184.0136,184.0136,41490.0
2025-03-26 15:00:00,184.39,185.45,184.39,185.05,50893.0,184.1934,185.2523,184.1934,184.8527,50893.0
2025-03-26 15:30:00,185.11,185.18,184.34,184.46,144352.0,184.9126,184.9826,184.1435,184.2633,144352.0
2025-03-27 09:30:00,184.87,186.27,183.14,186.15,21387.0,184.6729,186.0714,182.9447,185.9515,21387.0
2025-03-27 10:00:00,186.0,187.15,185.04,185.27,33783.0,185.8017,186.9505,184.8427,185.0725,33783.0
2025-03-27 10:30:00,185.14,186.33,185.14,185.8,19161.0,184.9426,186.1313,184.9426,185.6019,19161.0
2025-03-27 11:00:00,185.81,186.08,185.66,185.67,20674.0,185.6119,185.8816,185.462,185.472,20674.0
2025-03-27 11:30:00,185.69,185.7,184.83,184.92,13659.0,185.492,185.502,184.6329,184.7228,13659.0
2025-03-27 12:00:00,184.93,185.14,184.7,185.14,10422.0,184.7328,184.9426,184.5031,184.9426,10422.0
2025-03-27 12:30:00,185.15,185.22,184.68,184.81,14516.0,184.9526,185.0225,184.4831,184.613,14516.0
2025-03-27 13:00:00,184.92,185.6,184.91,185.24,20606.0,184.7228,185.4021,184.7128,185.0425,20606.0
2025-03-27 13:30:00,185.19,185.65,184.9,185.37,34721.0,184.9925,185.4521,184.7029,185.1724,34721.0
2025-03-27 14:00:00,185.24,187.78,185.23,186.67,76488.0,185.0425,187.5798,185.0325,186.471,76488.0
2025-03-27 14:30:00,186.51,187.95,186.12,187.36,40269.0,186.3111,187.7496,185.9216,187.1602,40269.0
2025-03-27 15:00:00,187.31,187.53,186.75,187.07,36392.0,187.1103,187.3301,186.5509,186.8705,36392.0
2025-03-27 15:30:00,187.14,187.23,186.04,186.41,121440.0,186.9405,187.0304,185.8416,186.2112,121440.0
2025-03-28 09:30:00,187.29,187.7,185.63,186.83,22181.0,187.0903,187.4999,185.4321,186.6308,22181.0
2025-03-28 10:00:00,186.67,188.13,186.23,186.74,29362.0,186.471,187.9294,186.0314,186.5409,29362.0
2025-03-28 10:30:00,186.82,187.37,186.69,186.92,19744.0,186.6208,187.1702,186.4909,186.7207,19744.0
2025-03-28 11:00:00,186.92,187.57,186.74,187.24,27513.0,186.7207,187.37,186.5409,187.0404,27513.0
2025-03-28 11:30:00,187.23,187.92,187.22,187.85,11434.0,187.0304,187.7196,187.0204,187.6497,11434.0
2025-03-28 12:00:00,187.75,187.94,187.46,187.46,13339.0,187.5498,187.7396,187.2601,187.2601,13339.0
2025-03-28 12:30:00,187.43,188.34,187.41,188.08,18211.0,187.2302,188.1392,187.2102,187.8795,18211.0
2025-03-28 13:00:00,188.06,188.4,187.51,187.53,18096.0,187.8595,188.1991,187.3101,187.3301,18096.0
2025-03-28 13:30:00,187.6,188.24,187.59,187.74,15860.0,187.4,188.0393,187.39,187.5398,15860.0
2025-03-28 14:00:00,187.74,187.86,186.41,186.43,37111.0,187.5398,187.6597,186.2112,186.2312,37111.0
2025-03-28 14:30:00,186.43,186.94,186.28,186.94,19456.0,186.2312,186.7407,186.0814,186.7407,19456.0
2025-03-28 15:00:00,186.99,187.07,186.0,186.23,32159.0,186.7906,186.8705,185.8017,186.0314,32159.0
2025-03-28 15:30:00,186.23,186.74,185.73,186.26,94838.0,186.0314,186.5409,185.532,186.0614,94838.0
2025-03-31 09:30:00,184.77,186.53,183.23,186.16,9783.0,184.573,186.3311,183.0346,185.9615,9783.0
2025-03-31 10:00:00,185.93,186.27,184.78,185.9,12062.0,185.7318,186.0714,184.583,185.7018,12062.0
2025-03-31 10:30:00,185.9,187.04,185.61,185.97,7242.0,185.7018,186.8406,185.4121,185.7717,7242.0
2025-03-31 11:00:00,186.06,187.7,186.05,187.6,9789.0,185.8616,187.4999,185.8516,187.4,9789.0
2025-03-31 11:30:00,187.48,187.73,186.9,187.2,7709.0,187.2801,187.5298,186.7007,187.0004,7709.0
2025-03-31 12:00:00,187.37,187.81,187.14,187.57,14409.0,187.1702,187.6098,186.9405,187.37,14409.0
2025-03-31 12:30:00,187.68,187.69,186.82,187.12,15216.0,187.4799,187.4899,186.6208,186.9205,15216.0
2025-03-31 13:00:00,187.16,187.28,186.4,187.02,19849.0,186.9604,187.0803,186.2013,186.8206,19849.0
2025-03-31 13:30:00,187.14,187.2,186.56,186.87,13136.0,186.9405,187.0004,186.3611,186.6708,13136.0
2025-03-31 14:00:00,187.04,188.23,187.04,188.08,16066.0,186.8406,188.0293,186.8406,187.8795,16066.0
2025-03-31 14:30:00,188.19,188.69,187.9,188.52,20099.0,187.9893,188.4888,187.6997,188.319,20099.0
2025-03-31 15:00:00,188.41,189.4,188.23,188.23,19434.0,188.2091,189.1981,188.0293,188.0293,19434.0
2025-03-31 15:30:00,188.08,189.59,187.83,188.0,83448.0,187.8795,189.3879,187.6297,187.7996,83448.0
2025-04-01 09:30:00,188.4,188.55,186.75,187.15,17244.0,188.1991,188.349,186.5509,186.9505,17244.0
2025-04-01 10:00:00,186.6,187.79,184.77,185.63,8061.0,186.401,187.5898,184.573,185.4321,8061.0
2025-04-01 10:30:00,185.5,186.32,185.26,186.09,16330.0,185.3022,186.1213,185.0625,185.8916,16330.0
2025-04-01 11:00:00,186.03,187.52,186.01,187.16,11023.0,185.8317,187.3201,185.8117,186.9604,11023.0
2025-04-01 11:30:00,187.16,187.46,186.82,187.13,4270.0,186.9604,187.2601,186.6208,186.9305,4270.0
2025-04-01 12:00:00,186.91,187.64,186.91,187.0,6592.0,186.7107,187.4399,186.7107,186.8006,6592.0
2025-04-01 12:30:00,186.76,187.07,186.53,186.77,4796.0,186.5609,186.8705,186.3311,186.5709,4796.0
2025-04-01 13:00:00,186.6,187.12,186.55,186.89,6099.0,186.401,186.9205,186.3511,186.6907,6099.0
2025-04-01 13:30:00,186.89,187.25,186.75,186.94,5513.0,186.6907,187.0504,186.5509,186.7407,5513.0
2025-04-01 14:00:00,186.93,186.94,186.06,186.25,12696.0,186.7307,186.7407,185.8616,186.0514,12696.0
2025-04-01 14:30:00,186.29,186.79,186.09,186.53,23000.0,186.0914,186.5908,185.8916,186.3311,23000.0
2025-04-01 15:00:00,186.4,186.75,185.69,185.72,29639.0,186.2013,186.5509,185.492,185.522,29639.0
2025-04-01 15:30:00,185.74,187.81,185.55,187.62,117522.0,185.542,187.6098,185.3522,187.42,117522.0
2025-04-02 09:30:00,184.81,187.27,184.81,186.71,10129.0,184.613,187.0703,184.613,186.5109,10129.0
2025-04-02 10:00:00,186.39,188.25,186.25,187.6,10661.0,186.1913,188.0493,186.0514,187.4,10661.0
2025-04-02 10:30:00,187.79,188.74,187.52,188.74,5329.0,187.5898,188.5388,187.3201,188.5388,5329.0
2025-04-02 11:00:00,188.58,188.75,188.06,188.66,14362.0,188.3789,188.5488,187.8595,188.4588,14362.0
2025-04-02 11:30:00,188.71,189.01,187.99,188.18,17120.0,188.5088,188.8085,187.7896,187.9794,17120.0
2025-04-02 12:00:00,188.23,188.8,188.19,188.36,10501.0,188.0293,188.5987,187.9893,188.1592,10501.0
2025-04-02 12:30:00,188.34,189.24,188.33,189.06,6659.0,188.1392,189.0382,188.1292,188.8584,6659.0
2025-04-02 13:00:00,189.13,189.51,189.07,189.35,13254.0,188.9283,189.3079,188.8684,189.1481,13254.0
2025-04-02 13:30:00,189.52,189.55,188.25,188.63,13367.0,189.3179,189.3479,188.0493,188.4289,13367.0
2025-04-02 14:00:00,188.48,188.67,188.12,188.12,12763.0,188.279,188.4688,187.9194,187.9194,12763.0
2025-04-02 14:30:00,188.27,188.88,187.66,187.7,11965.0,188.0693,188.6786,187.4599,187.4999,11965.0
2025-04-02 15:00:00,187.79,188.54,187.77,188.42,19898.0,187.5898,188.339,187.5698,188.2191,19898.0
2025-04-02 15:30:00,188.29,189.29,188.29,188.87,98908.0,188.0892,189.0882,188.0892,188.6686,98908.0
2025-04-03 09:30:00,186.72,189.57,186.09,187.39,21374.0,186.5209,189.3679,185.8916,187.1902,21374.0
2025-04-03 10:00:00,186.88,187.63,185.87,187.43,52311.0,186.6807,187.4299,185.6718,187.2302,52311.0
2025-04-03 10:30:00,187.0,187.95,186.91,187.0,27627.0,186.8006,187.7496,186.7107,186.8006,27627.0
2025-04-03 11:00:00,187.0,188.71,186.95,187.44,15107.0,186.8006,188.5088,186.7507,187.2401,15107.0
2025-04-03 11:30:00,187.0,188.11,187.0,187.42,27792.0,186.8006,187.9094,186.8006,187.2202,27792.0
2025-04-03 12:00:00,187.5,190.19,187.5,190.19,38914.0,187.3001,189.9872,187.3001,189.9872,38914.0
2025-04-03 12:30:00,189.93,190.51,189.41,189.82,42979.0,189.7275,190.3069,189.208,189.6176,42979.0
2025-04-03 13:00:00,189.82,189.87,188.1,188.13,34487.0,189.6176,189.6676,187.8994,187.9294,34487.0
2025-04-03 13:30:00,188.28,189.61,188.24,189.25,14776.0,188.0793,189.4078,188.0393,189.0482,14776.0
2025-04-03 14:00:00,189.54,189.97,189.03,189.22,34324.0,189.3379,189.7675,188.8285,189.0183,34324.0
2025-04-03 14:30:00,189.15,190.22,188.62,190.15,30951.0,188.9483,190.0172,188.4189,189.9473,30951.0
2025-04-03 15:00:00,190.16,190.67,189.23,189.39,25892.0,189.9572,190.4667,189.0282,189.1881,25892.0
2025-04-03 15:30:00,189.38,190.33,188.42,188.73,84539.0,189.1781,190.1271,188.2191,188.5288,84539.0
2025-04-04 09:30:00,183.36,185.21,178.81,179.28,39979.0,183.1645,185.0125,178.6194,179.0888,39979.0
2025-04-04 10:00:00,179.48,181.01,179.07,180.52,43346.0,179.2886,180.817,178.8791,180.3275,43346.0
2025-04-04 10:30:00,180.52,181.76,179.19,181.38,75203.0,180.3275,181.5662,178.9989,181.1866,75203.0
2025-04-04 11:00:00,181.11,184.63,181.06,182.42,38618.0,180.9169,184.4331,180.867,182.2255,38618.0
2025-04-04 11:30:00,182.37,182.8,181.34,181.42,12944.0,182.1756,182.6051,181.1467,181.2266,12944.0
2025-04-04 12:00:00,181.37,181.82,179.78,179.78,14463.0,181.1766,181.6261,179.5883,179.5883,14463.0
2025-04-04 12:30:00,179.79,179.79,177.71,177.71,20876.0,179.5983,179.5983,177.5205,177.5205,20876.0
2025-04-04 13:00:00,177.68,178.06,176.28,176.63,57820.0,177.4906,177.8702,176.092,176.4417,57820.0
2025-04-04 13:30:00,176.3,179.17,175.99,177.71,153469.0,176.112,178.979,175.8024,177.5205,153469.0
2025-04-04 14:00:00,177.87,178.11,174.8,174.81,59042.0,177.6804,177.9201,174.6136,174.6236,59042.0
2025-04-04 14:30:00,174.81,176.09,173.62,175.59,92664.0,174.6236,175.9023,173.4349,175.4028,92664.0
2025-04-04 15:00:00,175.76,177.75,175.74,176.87,60138.0,175.5726,177.5605,175.5526,176.6814,60138.0
2025-04-04 15:30:00,176.87,177.41,174.39,174.57,195409.0,176.6814,177.2208,174.2041,174.3839,195409.0
2025-04-07 09:30:00,171.43,172.61,167.5,172.06,30927.0,171.2472,172.426,167.3214,171.8765,30927.0
2025-04-07 10:00:00,172.86,179.53,170.85,173.22,46324.0,172.6757,179.3386,170.6678,173.0353,46324.0
2025-04-07 10:30:00,173.2,174.97,171.4,174.44,47899.0,173.0153,174.7834,171.2173,174.254,47899.0
2025-04-07 11:00:00,174.88,175.93,170.75,171.25,14033.0,174.6935,175.7424,170.5679,171.0674,14033.0
2025-04-07 11:30:00,170.83,173.15,170.8,172.81,11155.0,170.6479,172.9654,170.6179,172.6257,11155.0
2025-04-07 12:00:00,172.19,172.88,170.97,172.16,14394.0,172.0064,172.6957,170.7877,171.9764,14394.0
2025-04-07 12:30:00,172.14,172.55,170.35,170.66,13707.0,171.9565,172.366,170.1684,170.478,13707.0
2025-04-07 13:00:00,170.66,173.61,170.57,173.47,20792.0,170.478,173.4249,170.3881,173.285,20792.0
2025-04-07 13:30:00,172.95,175.35,172.56,174.65,17436.0,172.7656,175.163,172.376,174.4638,17436.0
2025-04-07 14:00:00,175.22,175.56,174.04,174.05,27702.0,175.0332,175.3728,173.8544,173.8644,27702.0
2025-04-07 14:30:00,174.42,175.05,172.82,173.52,14193.0,174.234,174.8634,172.6357,173.335,14193.0
2025-04-07 15:00:00,173.52,174.31,171.44,171.51,28440.0,173.335,174.1241,171.2572,171.3271,28440.0
2025-04-07 15:30:00,171.77,172.96,171.14,171.74,95810.0,171.5869,172.7756,170.9575,171.5569,95810.0
2025-04-08 09:30:00,177.36,180.99,175.16,180.79,39095.0,177.1709,180.797,174.9732,180.5972,39095.0
2025-04-08 10:00:00,180.32,181.33,178.84,180.11,15863.0,180.1277,181.1367,178.6493,179.918,15863.0
2025-04-08 10:30:00,180.7,181.09,177.75,178.01,12307.0,180.5073,180.8969,177.5605,177.8202,12307.0
2025-04-08 11:00:00,178.37,179.39,177.56,178.8,10395.0,178.1798,179.1987,177.3707,178.6094,10395.0
2025-04-08 11:30:00,178.28,180.51,178.27,179.93,14076.0,178.0899,180.3175,178.0799,179.7382,14076.0
2025-04-08 12:00:00,179.57,180.02,178.04,178.36,9805.0,179.3785,179.8281,177.8502,178.1698,9805.0
2025-04-08 12:30:00,178.27,178.27,175.28,175.28,13618.0,178.0799,178.0799,175.0931,175.0931,13618.0
2025-04-08 13:00:00,175.2,175.36,172.9,173.13,13135.0,175.0132,175.173,172.7157,172.9454,13135.0
2025-04-08 13:30:00,173.19,175.63,172.96,174.91,14244.0,173.0053,175.4427,172.7756,174.7235,14244.0
2025-04-08 14:00:00,174.77,175.09,173.36,173.38,9167.0,174.5837,174.9033,173.1752,173.1951,9167.0
2025-04-08 14:30:00,173.91,174.98,173.16,173.73,24207.0,173.7246,174.7934,172.9754,173.5448,24207.0
2025-04-08 15:00:00,173.72,174.05,172.24,173.75,36961.0,173.5348,173.8644,172.0564,173.5647,36961.0
2025-04-08 15:30:00,173.58,173.68,170.88,173.46,88384.0,173.3949,173.4948,170.6978,173.2751,88384.0
2025-04-09 09:30:00,171.01,173.89,170.42,173.84,19883.0,170.8277,173.7046,170.2383,173.6546,19883.0
2025-04-09 10:00:00,173.28,175.04,170.99,172.09,22857.0,173.0952,174.8534,170.8077,171.9065,22857.0
2025-04-09 10:30:00,172.09,172.9,169.94,170.28,13572.0,171.9065,172.7157,169.7588,170.0984,13572.0
2025-04-09 11:00:00,170.25,172.22,170.25,170.8,10869.0,170.0685,172.0364,170.0685,170.6179,10869.0
2025-04-09 11:30:00,170.83,171.49,170.33,171.11,7656.0,170.6479,171.3072,170.1484,170.9276,7656.0
2025-04-09 12:00:00,171.08,172.91,170.59,172.29,8175.0,170.8976,172.7256,170.4081,172.1063,8175.0
2025-04-09 12:30:00,172.32,174.41,172.31,174.41,11923.0,172.1363,174.224,172.1263,174.224,11923.0
2025-04-09 13:00:00,174.13,183.3,173.91,180.92,35706.0,173.9443,183.1046,173.7246,180.7271,35706.0
2025-04-09 13:30:00,180.56,184.91,180.56,182.21,34334.0,180.3675,184.7128,180.3675,182.0157,34334.0
2025-04-09 14:00:00,182.59,183.7,181.19,183.24,19182.0,182.3953,183.5041,180.9968,183.0446,19182.0
2025-04-09 14:30:00,183.24,183.61,179.66,180.0,15804.0,183.0446,183.4142,179.4684,179.8081,15804.0
2025-04-09 15:00:00,179.92,182.92,179.63,182.92,39602.0,179.7282,182.725,179.4385,182.725,39602.0
2025-04-09 15:30:00,182.99,184.0,181.27,183.08,83210.0,182.7949,183.8038,181.0767,182.8848,83210.0
2025-04-10 09:30:00,181.12,182.66,179.25,181.88,15821.0,180.9269,182.4652,179.0589,181.6861,15821.0
2025-04-10 10:00:00,181.86,181.86,179.22,179.22,13122.0,181.6661,181.6661,179.0289,179.0289,13122.0
2025-04-10 10:30:00,178.62,179.6,177.57,177.62,9945.0,178.4296,179.4085,177.3807,177.4306,9945.0
2025-04-10 11:00:00,177.62,178.55,176.47,177.03,14026.0,177.4306,178.3596,176.2818,176.8412,14026.0
2025-04-10 11:30:00,177.01,177.53,176.21,176.22,6288.0,176.8213,177.3407,176.0221,176.0321,6288.0
2025-04-10 12:00:00,176.22,176.58,172.93,173.48,41130.0,176.0321,176.3917,172.7456,173.295,41130.0
2025-04-10 12:30:00,173.48,176.86,173.48,176.56,12867.0,173.295,176.6714,173.295,176.3717,12867.0
2025-04-10 13:00:00,176.86,178.01,173.64,175.42,20531.0,176.6714,177.8202,173.4549,175.233,20531.0
2025-04-10 13:30:00,175.47,178.39,175.13,178.39,8872.0,175.2829,178.1998,174.9433,178.1998,8872.0
2025-04-10 14:00:00,178.39,179.64,176.51,179.36,23144.0,178.1998,179.4485,176.3218,179.1688,23144.0
2025-04-10 14:30:00,179.37,180.19,178.21,178.77,17810.0,179.1788,179.9979,178.02,178.5794,17810.0
2025-04-10 15:00:00,178.78,180.09,177.92,178.23,21488.0,178.5894,179.898,177.7303,178.04,21488.0
2025-04-10 15:30:00,178.22,179.27,176.28,178.15,84919.0,178.03,179.0789,176.092,177.9601,84919.0
2025-04-11 09:30:00,178.18,178.18,175.22,176.67,19455.0,177.99,177.99,175.0332,176.4816,19455.0
2025-04-11 10:00:00,175.47,177.68,174.16,175.07,47281.0,175.2829,177.4906,173.9743,174.8833,47281.0
2025-04-11 10:30:00,174.88,176.35,174.74,175.47,15380.0,174.6935,176.162,174.5537,175.2829,15380.0
2025-04-11 11:00:00,175.63,176.55,172.15,173.25,98838.0,175.4427,176.3618,171.9665,173.0653,98838.0
2025-04-11 11:30:00,172.9,173.26,172.08,173.11,64200.0,172.7157,173.0753,171.8965,172.9254,64200.0
2025-04-11 12:00:00,173.82,175.06,172.8,173.03,19744.0,173.6347,174.8733,172.6158,172.8455,19744.0
2025-04-11 12:30:00,173.03,175.51,172.91,174.86,55232.0,172.8455,175.3229,172.7256,174.6736,55232.0
2025-04-11 13:00:00,174.88,175.77,174.51,174.92,13852.0,174.6935,175.5826,174.3239,174.7335,13852.0
2025-04-11 13:30:00,175.29,177.95,174.51,176.03,21956.0,175.1031,177.7603,174.3239,175.8423,21956.0
2025-04-11 14:00:00,176.04,176.83,175.4,176.36,13741.0,175.8523,176.6415,175.213,176.172,13741.0
2025-04-11 14:30:00,176.34,176.71,175.51,175.69,11959.0,176.152,176.5216,175.3229,175.5027,11959.0
2025-04-11 15:00:00,175.7,176.45,175.27,175.7,39481.0,175.5127,176.2619,175.0831,175.5127,39481.0
2025-04-11 15:30:00,175.57,175.93,174.83,175.3,119112.0,175.3828,175.7424,174.6436,175.1131,119112.0
2025-04-14 09:30:00,177.27,177.65,175.47,176.97,14672.0,177.081,177.4606,175.2829,176.7813,14672.0
2025-04-14 10:00:00,177.01,177.58,176.06,177.34,7917.0,176.8213,177.3907,175.8723,177.1509,7917.0
2025-04-14 10:30:00,177.54,178.64,176.74,178.09,10183.0,177.3507,178.4495,176.5516,177.9001,10183.0
2025-04-14 11:00:00,178.04,178.7,177.45,177.47,13174.0,177.8502,178.5095,177.2608,177.2808,13174.0
2025-04-14 11:30:00,177.5,178.21,176.95,177.25,8146.0,177.3107,178.02,176.7613,177.061,8146.0
2025-04-14 12:00:00,177.17,177.92,176.6,177.49,8558.0,176.9811,177.7303,176.4117,177.3008,8558.0
2025-04-14 12:30:00,177.56,178.45,177.53,177.65,5875.0,177.3707,178.2597,177.3407,177.4606,5875.0
2025-04-14 13:00:00,177.64,178.71,176.73,177.14,16323.0,177.4506,178.5195,176.5416,176.9511,16323.0
2025-04-14 13:30:00,177.28,177.77,176.86,177.34,7689.0,177.091,177.5805,176.6714,177.1509,7689.0
2025-04-14 14:00:00,177.49,178.13,177.05,178.02,9720.0,177.3008,177.9401,176.8612,177.8302,9720.0
2025-04-14 14:30:00,178.2,178.52,177.93,177.93,8681.0,178.01,178.3297,177.7403,177.7403,8681.0
2025-04-14 15:00:00,177.85,178.43,177.85,178.41,9977.0,177.6604,178.2398,177.6604,178.2198,9977.0
2025-04-14 15:30:00,178.26,179.32,178.02,178.79,75153.0,178.0699,179.1288,177.8302,178.5994,75153.0
2025-04-15 09:30:00,176.87,178.2,176.0,177.89,33018.0,176.6814,178.01,175.8123,177.7003,33018.0
2025-04-15 10:00:00,177.78,177.99,176.71,177.06,7261.0,177.5904,177.8002,176.5216,176.8712,7261.0
2025-04-15 10:30:00,177.06,177.53,176.78,177.44,14374.0,176.8712,177.3407,176.5915,177.2508,14374.0
2025-04-15 11:00:00,177.46,177.5,176.82,176.82,4447.0,177.2708,177.3107,176.6315,176.6315,4447.0
2025-04-15 11:30:00,176.85,177.81,176.8,177.28,19727.0,176.6614,177.6204,176.6115,177.091,19727.0
2025-04-15 12:00:00,177.41,177.94,176.98,177.29,12156.0,177.2208,177.7503,176.7913,177.101,12156.0
2025-04-15 12:30:00,177.33,177.65,176.23,176.24,9749.0,177.1409,177.4606,176.0421,176.0521,9749.0
2025-04-15 13:00:00,176.6,176.74,176.02,176.21,10133.0,176.4117,176.5516,175.8323,176.0221,10133.0
2025-04-15 13:30:00,176.24,176.31,174.83,175.12,14378.0,176.0521,176.122,174.6436,174.9333,14378.0
2025-04-15 14:00:00,175.53,175.95,175.01,175.32,12189.0,175.3428,175.7624,174.8234,175.1331,12189.0
2025-04-15 14:30:00,175.44,176.19,175.35,176.19,16740.0,175.2529,176.0021,175.163,176.0021,16740.0
2025-04-15 15:00:00,176.05,176.05,175.39,175.67,16921.0,175.8623,175.8623,175.203,175.4827,16921.0
2025-04-15 15:30:00,175.6,175.73,174.86,175.35,56972.0,175.4128,175.5426,174.6736,175.163,56972.0
2025-04-16 09:30:00,176.0,176.37,173.39,174.4,24316.0,175.8123,176.182,173.2051,174.2141,24316.0
2025-04-16 10:00:00,174.17,174.84,173.18,173.91,22404.0,173.9843,174.6536,172.9954,173.7246,22404.0
2025-04-16 10:30:00,174.05,174.77,173.92,174.77,9840.0,173.8644,174.5837,173.7346,174.5837,9840.0
2025-04-16 11:00:00,174.74,176.33,174.71,176.12,15061.0,174.5537,176.142,174.5237,175.9322,15061.0
2025-04-16 11:30:00,176.06,176.2,175.41,175.58,21451.0,175.8723,176.0121,175.223,175.3928,21451.0
2025-04-16 12:00:00,175.59,175.88,175.15,175.28,18751.0,175.4028,175.6925,174.9633,175.0931,18751.0
2025-04-16 12:30:00,175.24,175.41,174.94,175.19,7428.0,175.0532,175.223,174.7535,175.0032,7428.0
2025-04-16 13:00:00,175.17,175.59,174.83,175.22,3669.0,174.9832,175.4028,174.6436,175.0332,3669.0
2025-04-16 13:30:00,175.2,175.2,173.51,174.67,31147.0,175.0132,175.0132,173.325,174.4838,31147.0
2025-04-16 14:00:00,174.53,174.99,173.68,174.61,16304.0,174.3439,174.8034,173.4948,174.4238,16304.0
2025-04-16 14:30:00,174.36,174.79,173.94,173.99,6473.0,174.1741,174.6036,173.7545,173.8045,6473.0
2025-04-16 15:00:00,173.9,174.05,173.23,173.23,13381.0,173.7146,173.8644,173.0453,173.0453,13381.0
2025-04-16 15:30:00,173.21,174.03,173.0,173.72,72043.0,173.0253,173.8444,172.8155,173.5348,72043.0
2025-04-17 09:30:00,176.1,176.75,174.39,174.61,93364.0,175.9122,176.5615,174.2041,174.4238,93364.0
2025-04-17 10:00:00,174.59,175.56,172.35,173.34,18565.0,174.4039,175.3728,172.1662,173.1552,18565.0
2025-04-17 10:30:00,172.97,173.62,172.96,173.35,4038.0,172.7856,173.4349,172.7756,173.1652,4038.0
2025-04-17 11:00:00,173.34,174.25,173.34,173.93,4356.0,173.1552,174.0642,173.1552,173.7446,4356.0
2025-04-17 11:30:00,173.94,174.8,173.93,174.56,5151.0,173.7545,174.6136,173.7446,174.3739,5151.0
2025-04-17 12:00:00,174.62,174.84,173.7,174.8,18324.0,174.4338,174.6536,173.5148,174.6136,18324.0
2025-04-17 12:30:00,174.74,175.85,174.73,175.67,4248.0,174.5537,175.6625,174.5437,175.4827,4248.0
2025-04-17 13:00:00,175.93,175.93,174.54,174.54,12462.0,175.7424,175.7424,174.3539,174.3539,12462.0
2025-04-17 13:30:00,174.51,175.15,174.51,174.81,10185.0,174.3239,174.9633,174.3239,174.6236,10185.0
2025-04-17 14:00:00,174.76,175.51,174.24,174.92,7297.0,174.5737,175.3229,174.0542,174.7335,7297.0
2025-04-17 14:30:00,174.82,175.34,174.5,174.68,10098.0,174.6336,175.1531,174.3139,174.4938,10098.0
2025-04-17 15:00:00,174.75,174.9,174.45,174.55,3896.0,174.5637,174.7135,174.264,174.3639,3896.0
2025-04-17 15:30:00,174.56,175.31,174.32,174.76,69939.0,174.3739,175.1231,174.1341,174.5737,69939.0
2025-04-21 09:30:00,175.07,175.68,163.54,163.92,94644.0,174.8833,175.4927,163.3656,163.7452,94644.0
2025-04-21 10:00:00,163.88,164.49,158.44,158.76,94706.0,163.7053,164.3146,158.2711,158.5907,94706.0
2025-04-21 10:30:00,158.97,161.84,158.97,159.84,47149.0,158.8005,161.6674,158.8005,159.6696,47149.0
2025-04-21 11:00:00,160.01,160.23,158.61,159.83,10175.0,159.8394,160.0592,158.4409,159.6596,10175.0
2025-04-21 11:30:00,159.8,159.8,158.38,158.5,11813.0,159.6296,159.6296,158.2111,158.331,11813.0
2025-04-21 12:00:00,158.5,158.55,156.39,156.41,27574.0,158.331,158.381,156.2233,156.2432,27574.0
2025-04-21 12:30:00,156.25,156.7,155.11,155.21,56908.0,156.0834,156.5329,154.9446,155.0445,56908.0
2025-04-21 13:00:00,155.23,157.15,155.23,155.58,35588.0,155.0645,156.9824,155.0645,155.4141,35588.0
2025-04-21 13:30:00,155.52,155.79,153.99,154.36,28787.0,155.3542,155.6239,153.8258,154.1954,28787.0
2025-04-21 14:00:00,154.46,155.53,154.25,155.33,29504.0,154.2953,155.3642,154.0855,155.1644,29504.0
2025-04-21 14:30:00,155.36,157.12,154.98,155.38,52629.0,155.1944,156.9525,154.8148,155.2143,52629.0
2025-04-21 15:00:00,155.39,156.29,155.0,155.53,29708.0,155.2243,156.1234,154.8347,155.3642,29708.0
2025-04-21 15:30:00,155.53,157.46,155.52,157.15,147601.0,155.3642,157.2921,155.3542,156.9824,147601.0
2025-04-22 09:30:00,158.71,159.64,157.61,157.61,35694.0,158.5408,159.4698,157.442,157.442,35694.0
2025-04-22 10:00:00,157.64,159.35,157.62,158.85,22413.0,157.4719,159.1801,157.4519,158.6806,22413.0
2025-04-22 10:30:00,159.09,160.6,158.84,160.34,35627.0,158.9204,160.4288,158.6706,160.169,35627.0
2025-04-22 11:00:00,160.26,161.2,160.15,160.72,17869.0,160.0891,161.0281,159.9792,160.5486,17869.0
2025-04-22 11:30:00,160.71,160.71,159.73,160.32,25215.0,160.5386,160.5386,159.5597,160.1491,25215.0
2025-04-22 12:00:00,160.97,162.08,160.97,161.72,10851.0,160.7984,161.9072,160.7984,161.5476,10851.0
2025-04-22 12:30:00,161.73,161.89,161.21,161.31,17764.0,161.5576,161.7174,161.0381,161.138,17764.0
2025-04-22 13:00:00,161.48,161.59,159.99,160.09,21817.0,161.3078,161.4177,159.8194,159.9193,21817.0
2025-04-22 13:30:00,160.07,160.12,159.1,159.19,12757.0,159.8993,159.9493,158.9304,159.0203,12757.0
2025-04-22 14:00:00,159.25,160.34,159.25,160.31,11299.0,159.0802,160.169,159.0802,160.1391,11299.0
2025-04-22 14:30:00,160.31,160.99,160.31,160.91,14922.0,160.1391,160.8184,160.1391,160.7384,14922.0
2025-04-22 15:00:00,160.91,161.15,160.6,160.85,26655.0,160.7384,160.9782,160.4288,160.6785,26655.0
2025-04-22 15:30:00,160.79,161.85,160.72,161.31,117607.0,160.6186,161.6774,160.5486,161.138,117607.0
2025-04-23 09:30:00,164.81,170.03,164.81,169.65,50048.0,164.6343,169.8487,164.6343,169.4691,50048.0
2025-04-23 10:00:00,169.3,169.56,167.94,168.52,27594.0,169.1195,169.3792,167.7609,168.3403,27594.0
2025-04-23 10:30:00,168.78,168.79,167.12,167.5,20089.0,168.6,168.61,166.9418,167.3214,20089.0
2025-04-23 11:00:00,167.47,167.86,167.09,167.4,13994.0,167.2914,167.681,166.9118,167.2215,13994.0
2025-04-23 11:30:00,167.4,167.62,166.38,167.23,15264.0,167.2215,167.4413,166.2026,167.0517,15264.0
2025-04-23 12:00:00,167.0,167.5,166.27,166.7,9490.0,166.8219,167.3214,166.0927,166.5223,9490.0
2025-04-23 12:30:00,166.96,167.77,166.85,167.58,6663.0,166.782,167.5911,166.6721,167.4013,6663.0
2025-04-23 13:00:00,167.25,168.07,167.12,167.44,6254.0,167.0717,167.8908,166.9418,167.2615,6254.0
2025-04-23 13:30:00,167.55,167.55,166.66,167.14,9473.0,167.3714,167.3714,166.4823,166.9618,9473.0
2025-04-23 14:00:00,166.88,167.43,165.9,166.41,34538.0,166.7021,167.2515,165.7231,166.2326,34538.0
2025-04-23 14:30:00,166.63,167.08,166.24,166.24,4479.0,166.4523,166.9019,166.0628,166.0628,4479.0
2025-04-23 15:00:00,166.06,166.33,165.84,166.22,10652.0,165.8829,166.1527,165.6632,166.0428,10652.0
2025-04-23 15:30:00,166.18,167.01,166.07,166.78,111837.0,166.0028,166.8319,165.8929,166.6022,111837.0
2025-04-24 09:30:00,167.5,168.38,167.47,167.79,15183.0,167.3214,168.2005,167.2914,167.6111,15183.0
2025-04-24 10:00:00,167.63,170.5,167.63,170.36,28601.0,167.4513,170.3182,167.4513,170.1784,28601.0
2025-04-24 10:30:00,170.06,171.07,169.87,170.42,18696.0,169.8787,170.8876,169.6889,170.2383,18696.0
2025-04-24 11:00:00,170.43,171.71,170.23,170.9,24892.0,170.2483,171.5269,170.0485,170.7178,24892.0
2025-04-24 11:30:00,170.8,171.76,170.8,171.37,23966.0,170.6179,171.5769,170.6179,171.1873,23966.0
2025-04-24 12:00:00,171.36,171.72,170.77,171.72,17651.0,171.1773,171.5369,170.5879,171.5369,17651.0
2025-04-24 12:30:00,171.54,171.86,171.18,171.32,22368.0,171.3571,171.6768,170.9975,171.1373,22368.0
2025-04-24 13:00:00,171.21,172.45,171.12,171.97,18842.0,171.0275,172.2661,170.9375,171.7866,18842.0
2025-04-24 13:30:00,172.24,172.45,171.96,172.45,22522.0,172.0564,172.2661,171.7767,172.2661,22522.0
2025-04-24 14:00:00,172.51,173.17,172.38,172.61,55995.0,172.3261,172.9854,172.1962,172.426,55995.0
2025-04-24 14:30:00,172.55,172.92,172.37,172.75,43242.0,172.366,172.7356,172.1862,172.5658,43242.0
2025-04-24 15:00:00,172.85,172.85,171.94,172.69,44319.0,172.6657,172.6657,171.7567,172.5059,44319.0
2025-04-24 15:30:00,172.7,174.17,172.37,173.91,157783.0,172.5159,173.9843,172.1862,173.7246,157783.0
2025-04-25 09:30:00,175.92,175.92,173.23,174.7,51213.0,175.7324,175.7324,173.0453,174.5137,51213.0
2025-04-25 10:00:00,173.9,175.07,173.0,173.07,44549.0,173.7146,174.8833,172.8155,172.8855,44549.0
2025-04-25 10:30:00,172.92,173.26,172.09,172.92,32891.0,172.7356,173.0753,171.9065,172.7356,32891.0
2025-04-25 11:00:00,172.9,172.92,170.4,171.49,27628.0,172.7157,172.7356,170.2183,171.3072,27628.0
2025-04-25 11:30:00,171.69,172.13,170.35,171.41,69801.0,171.5069,171.9465,170.1684,171.2272,69801.0
2025-04-25 12:00:00,171.42,171.91,171.18,171.74,11758.0,171.2372,171.7267,170.9975,171.5569,11758.0
2025-04-25 12:30:00,171.73,172.24,171.36,171.98,26897.0,171.5469,172.0564,171.1773,171.7966,26897.0
2025-04-25 13:00:00,171.95,172.35,171.59,172.28,18148.0,171.7667,172.1662,171.407,172.0963,18148.0
2025-04-25 13:30:00,172.34,173.08,171.59,171.88,28968.0,172.1562,172.8955,171.407,171.6967,28968.0
2025-04-25 14:00:00,171.82,172.63,171.7,171.86,26422.0,171.6368,172.4459,171.5169,171.6768,26422.0
2025-04-25 14:30:00,171.97,172.41,171.8,172.0,11448.0,171.7866,172.2262,171.6168,171.8166,11448.0
2025-04-25 15:00:00,172.01,172.33,171.48,171.5,13079.0,171.8266,172.1463,171.2972,171.3171,13079.0
2025-04-25 15:30:00,171.38,172.01,170.89,171.74,97905.0,171.1973,171.8266,170.7078,171.5569,97905.0
2025-04-28 09:30:00,170.96,173.27,170.04,171.4,29397.0,170.7777,173.0853,169.8587,171.2173,29397.0
2025-04-28 10:00:00,171.58,172.94,171.27,172.24,17486.0,171.3971,172.7556,171.0874,172.0564,17486.0
2025-04-28 10:30:00,172.02,173.71,171.77,173.66,25986.0,171.8366,173.5248,171.5869,173.4748,25986.0
2025-04-28 11:00:00,173.5,173.59,172.19,172.19,16785.0,173.315,173.4049,172.0064,172.0064,16785.0
2025-04-28 11:30:00,172.21,173.04,172.07,172.83,16396.0,172.0264,172.8555,171.8865,172.6457,16396.0
2025-04-28 12:00:00,172.91,173.21,171.96,171.98,38445.0,172.7256,173.0253,171.7767,171.7966,38445.0
2025-04-28 12:30:00,172.1,172.31,171.79,172.04,7811.0,171.9165,172.1263,171.6068,171.8566,7811.0
2025-04-28 13:00:00,172.18,172.19,171.5,171.77,28388.0,171.9964,172.0064,171.3171,171.5869,28388.0
2025-04-28 13:30:00,171.68,172.47,171.54,172.25,22797.0,171.497,172.2861,171.3571,172.0663,22797.0
2025-04-28 14:00:00,172.39,172.65,171.73,172.46,37310.0,172.2062,172.4659,171.5469,172.2761,37310.0
2025-04-28 14:30:00,172.56,173.12,171.94,171.95,35715.0,172.376,172.9354,171.7567,171.7667,35715.0
2025-04-28 15:00:00,172.09,173.04,172.0,173.04,22553.0,171.9065,172.8555,171.8166,172.8555,22553.0
2025-04-28 15:30:00,173.11,173.53,172.14,173.01,140632.0,172.9254,173.345,171.9565,172.8255,140632.0
2025-04-29 09:30:00,168.4,169.49,161.64,168.18,189411.0,168.2204,169.3093,161.4677,168.0007,189411.0
2025-04-29 10:00:00,168.39,170.37,166.59,167.0,68511.0,168.2105,170.1883,166.4124,166.8219,68511.0
2025-04-29 10:30:00,167.42,169.41,167.25,168.88,13307.0,167.2415,169.2294,167.0717,168.6999,13307.0
2025-04-29 11:00:00,168.77,168.77,167.42,168.75,14359.0,168.5901,168.5901,167.2415,168.5701,14359.0
2025-04-29 11:30:00,168.95,169.88,168.03,168.33,23615.0,168.7699,169.6989,167.8508,168.1505,23615.0
2025-04-29 12:00:00,168.48,171.17,168.33,170.59,32598.0,168.3004,170.9875,168.1505,170.4081,32598.0
2025-04-29 12:30:00,170.58,171.08,170.07,170.27,20431.0,170.3981,170.8976,169.8887,170.0885,20431.0
2025-04-29 13:00:00,169.98,171.83,169.68,171.7,34732.0,169.7988,171.6468,169.4991,171.5169,34732.0
2025-04-29 13:30:00,171.84,172.43,171.23,171.9,30215.0,171.6568,172.2462,171.0474,171.7167,30215.0
2025-04-29 14:00:00,171.74,173.43,171.73,173.27,58264.0,171.5569,173.2451,171.5469,173.0853,58264.0
2025-04-29 14:30:00,173.06,173.84,171.38,172.69,55407.0,172.8755,173.6546,171.1973,172.5059,55407.0
2025-04-29 15:00:00,172.69,173.17,172.35,173.0,61983.0,172.5059,172.9854,172.1662,172.8155,61983.0
2025-04-29 15:30:00,173.13,173.2,170.73,172.11,193786.0,172.9454,173.0153,170.548,171.9265,193786.0
2025-04-30 09:30:00,172.21,172.21,169.06,172.01,20174.0,172.0264,172.0264,168.8797,171.8266,20174.0
2025-04-30 10:00:00,172.24,172.25,171.0,172.02,23438.0,172.0564,172.0663,170.8177,171.8366,23438.0
2025-04-30 10:30:00,172.02,172.46,170.94,171.86,12573.0,171.8366,172.2761,170.7577,171.6768,12573.0
2025-04-30 11:00:00,171.67,173.9,171.67,173.9,13769.0,171.487,173.7146,171.487,173.7146,13769.0
2025-04-30 11:30:00,173.61,175.52,173.61,174.87,26838.0,173.4249,175.3329,173.4249,174.6836,26838.0
2025-04-30 12:00:00,174.87,175.47,174.35,174.36,22265.0,174.6836,175.2829,174.1641,174.1741,22265.0
2025-04-30 12:30:00,174.37,175.41,174.2,175.29,22893.0,174.1841,175.223,174.0143,175.1031,22893.0
2025-04-30 13:00:00,175.23,175.55,174.78,175.25,15733.0,175.0432,175.3628,174.5936,175.0631,15733.0
2025-04-30 13:30:00,175.25,175.95,174.8,175.28,14692.0,175.0631,175.7624,174.6136,175.0931,14692.0
2025-04-30 14:00:00,175.33,176.0,175.3,175.53,14754.0,175.1431,175.8123,175.1131,175.3428,14754.0
2025-04-30 14:30:00,175.53,175.55,174.64,175.31,19724.0,175.3428,175.3628,174.4538,175.1231,19724.0
2025-04-30 15:00:00,175.46,175.74,174.44,174.45,33600.0,175.2729,175.5526,174.254,174.264,33600.0
2025-04-30 15:30:00,174.27,177.37,173.83,177.07,125242.0,174.0842,177.1809,173.6447,176.8812,125242.0
2025-05-01 09:30:00,176.33,178.46,174.29,177.66,25841.0,176.142,178.2697,174.1042,177.4706,25841.0
2025-05-01 10:00:00,177.89,179.25,176.94,178.3,20139.0,177.7003,179.0589,176.7513,178.1099,20139.0
2025-05-01 10:30:00,178.31,178.32,177.6,178.14,11718.0,178.1199,178.1299,177.4106,177.9501,11718.0
2025-05-01 11:00:00,178.16,178.28,177.1,177.77,11460.0,177.97,178.0899,176.9112,177.5805,11460.0
2025-05-01 11:30:00,177.45,177.52,176.29,176.29,17968.0,177.2608,177.3307,176.102,176.102,17968.0
2025-05-01 12:00:00,176.45,176.91,176.01,176.38,23355.0,176.2619,176.7214,175.8223,176.1919,23355.0
2025-05-01 12:30:00,176.27,176.99,176.11,176.12,6941.0,176.0821,176.8013,175.9222,175.9322,6941.0
2025-05-01 13:00:00,176.38,176.96,176.3,176.52,6656.0,176.1919,176.7713,176.112,176.3318,6656.0
2025-05-01 13:30:00,176.57,176.77,176.21,176.42,10657.0,176.3817,176.5815,176.0221,176.2319,10657.0
2025-05-01 14:00:00,176.62,176.86,175.92,176.18,11482.0,176.4317,176.6714,175.7324,175.9922,11482.0
2025-05-01 14:30:00,176.39,176.88,176.26,176.6,7259.0,176.2019,176.6914,176.0721,176.4117,7259.0
2025-05-01 15:00:00,176.59,176.61,176.16,176.29,13449.0,176.4017,176.4217,175.9722,176.102,13449.0
2025-05-01 15:30:00,176.28,176.39,174.42,174.53,65438.0,176.092,176.2019,174.234,174.3439,65438.0
2025-05-02 09:30:00,176.95,177.68,176.74,177.01,10599.0,176.7613,177.4906,176.5516,176.8213,10599.0
2025-05-02 10:00:00,177.09,178.78,177.06,178.11,11364.0,176.9012,178.5894,176.8712,177.9201,11364.0
2025-05-02 10:30:00,178.1,178.22,177.39,178.03,16739.0,177.9101,178.03,177.2009,177.8402,16739.0
2025-05-02 11:00:00,178.0,178.23,176.79,177.03,12034.0,177.8102,178.04,176.6015,176.8412,12034.0
2025-05-02 11:30:00,177.1,177.99,177.1,177.79,8787.0,176.9112,177.8002,176.9112,177.6004,8787.0
2025-05-02 12:00:00,177.77,178.61,177.76,178.61,10501.0,177.5805,178.4196,177.5705,178.4196,10501.0
2025-05-02 12:30:00,178.61,179.35,178.6,178.63,20203.0,178.4196,179.1588,178.4096,178.4395,20203.0
2025-05-02 13:00:00,178.62,179.17,178.45,178.6,14114.0,178.4296,178.979,178.2597,178.4096,14114.0
2025-05-02 13:30:00,178.43,178.98,178.36,178.75,10045.0,178.2398,178.7892,178.1698,178.5594,10045.0
2025-05-02 14:00:00,178.62,178.85,177.69,177.9,24839.0,178.4296,178.6593,177.5005,177.7103,24839.0
2025-05-02 14:30:00,177.89,178.4,177.81,177.92,8406.0,177.7003,178.2098,177.6204,177.7303,8406.0
2025-05-02 15:00:00,177.94,179.31,177.79,179.09,21766.0,177.7503,179.1188,177.6004,178.8991,21766.0
2025-05-02 15:30:00,179.12,179.3,178.69,178.87,101848.0,178.929,179.1088,178.4995,178.6793,101848.0
2025-05-05 09:30:00,178.62,178.96,177.18,178.38,12234.0,178.4296,178.7692,176.9911,178.1898,12234.0
2025-05-05 10:00:00,178.65,179.56,177.94,179.55,7619.0,178.4595,179.3686,177.7503,179.3586,7619.0
2025-05-05 10:30:00,179.36,180.53,179.36,180.33,10509.0,179.1688,180.3375,179.1688,180.1377,10509.0
2025-05-05 11:00:00,180.37,180.54,180.03,180.19,7580.0,180.1777,180.3475,179.838,179.9979,7580.0
2025-05-05 11:30:00,180.24,180.61,179.77,180.31,11305.0,180.0478,180.4174,179.5783,180.1178,11305.0
2025-05-05 12:00:00,180.35,180.49,180.11,180.24,7801.0,180.1577,180.2976,179.918,180.0478,7801.0
2025-05-05 12:30:00,180.26,180.43,180.06,180.28,5983.0,180.0678,180.2376,179.868,180.0878,5983.0
2025-05-05 13:00:00,180.25,180.27,179.47,179.56,7966.0,180.0578,180.0778,179.2786,179.3686,7966.0
2025-05-05 13:30:00,179.69,179.78,179.49,179.5,7390.0,179.4984,179.5883,179.2986,179.3086,7390.0
2025-05-05 14:00:00,179.47,179.86,179.46,179.84,8816.0,179.2786,179.6682,179.2687,179.6483,8816.0
2025-05-05 14:30:00,179.84,179.85,179.03,179.14,10719.0,179.6483,179.6582,178.8391,178.949,10719.0
2025-05-05 15:00:00,179.12,179.45,178.7,178.81,10492.0,178.929,179.2587,178.5095,178.6194,10492.0
2025-05-05 15:30:00,178.87,179.1,177.99,178.25,74505.0,178.6793,178.909,177.8002,178.0599,74505.0
2025-05-06 09:30:00,177.68,177.68,175.41,177.28,10415.0,177.4906,177.4906,175.223,177.091,10415.0
2025-05-06 10:00:00,177.09,177.91,176.61,177.78,6834.0,176.9012,177.7203,176.4217,177.5904,6834.0
2025-05-06 10:30:00,177.9,179.27,177.2,178.96,23952.0,177.7103,179.0789,177.0111,178.7692,23952.0
2025-05-06 11:00:00,178.97,179.77,178.96,179.33,8402.0,178.7792,179.5783,178.7692,179.1388,8402.0
2025-05-06 11:30:00,179.49,179.53,178.66,178.9,5840.0,179.2986,179.3386,178.4695,178.7093,5840.0
2025-05-06 12:00:00,178.96,179.53,178.64,179.03,6123.0,178.7692,179.3386,178.4495,178.8391,6123.0
2025-05-06 12:30:00,179.03,179.38,178.57,178.57,14174.0,178.8391,179.1887,178.3796,178.3796,14174.0
2025-05-06 13:00:00,178.4,178.45,177.57,177.84,4619.0,178.2098,178.2597,177.3807,177.6504,4619.0
2025-05-06 13:30:00,178.07,178.72,178.0,178.43,15769.0,177.8801,178.5294,177.8102,178.2398,15769.0
2025-05-06 14:00:00,178.43,178.43,177.57,178.04,8379.0,178.2398,178.2398,177.3807,177.8502,8379.0
2025-05-06 14:30:00,178.13,178.58,177.81,178.58,6506.0,177.9401,178.3896,177.6204,178.3896,6506.0
2025-05-06 15:00:00,178.7,186.89,178.66,185.84,319439.0,178.5095,186.6907,178.4695,185.6419,319439.0
2025-05-06 15:30:00,186.0,186.34,183.52,184.16,270983.0,185.8017,186.1413,183.3243,183.9636,270983.0
2025-05-07 09:30:00,184.01,184.89,183.73,184.6,26002.0,183.8138,184.6929,183.5341,184.4032,26002.0
2025-05-07 10:00:00,184.67,185.04,181.03,184.21,38501.0,184.4731,184.8427,180.837,184.0136,38501.0
2025-05-07 10:30:00,184.44,184.96,183.5,183.88,31737.0,184.2433,184.7628,183.3044,183.6839,31737.0
2025-05-07 11:00:00,183.88,185.18,183.43,184.89,40762.0,183.6839,184.9826,183.2344,184.6929,40762.0
2025-05-07 11:30:00,184.71,185.47,184.57,185.44,7573.0,184.5131,185.2722,184.3732,185.2423,7573.0
2025-05-07 12:00:00,185.44,186.87,185.22,186.03,16978.0,185.2423,186.6708,185.0225,185.8317,16978.0
2025-05-07 12:30:00,186.13,186.91,185.83,186.31,15347.0,185.9315,186.7107,185.6319,186.1114,15347.0
2025-05-07 13:00:00,186.3,187.56,186.29,186.95,15453.0,186.1014,187.36,186.0914,186.7507,15453.0
2025-05-07 13:30:00,186.95,187.16,186.39,186.4,30325.0,186.7507,186.9604,186.1913,186.2013,30325.0
2025-05-07 14:00:00,186.45,186.98,184.94,185.94,9633.0,186.2512,186.7806,184.7428,185.7417,9633.0
2025-05-07 14:30:00,185.97,187.3,185.71,187.17,23228.0,185.7717,187.1003,185.512,186.9704,23228.0
2025-05-07 15:00:00,186.87,187.04,185.93,185.93,17620.0,186.6708,186.8406,185.7318,185.7318,17620.0
2025-05-07 15:30:00,185.81,187.07,185.29,186.59,62569.0,185.6119,186.8705,185.0924,186.3911,62569.0
2025-05-08 09:30:00,186.71,187.26,185.85,186.84,7162.0,186.5109,187.0603,185.6518,186.6408,7162.0
2025-05-08 10:00:00,186.71,187.79,186.65,187.74,7336.0,186.5109,187.5898,186.451,187.5398,7336.0
2025-05-08 10:30:00,187.98,187.98,186.05,186.49,30936.0,187.7796,187.7796,185.8516,186.2912,30936.0
2025-05-08 11:00:00,186.1,187.73,185.7,187.01,15148.0,185.9016,187.5298,185.502,186.8106,15148.0
2025-05-08 11:30:00,187.21,187.62,186.67,187.0,37269.0,187.0104,187.42,186.471,186.8006,37269.0
2025-05-08 12:00:00,187.0,187.7,186.97,187.42,6597.0,186.8006,187.4999,186.7707,187.2202,6597.0
2025-05-08 12:30:00,187.42,187.81,187.09,187.72,12866.0,187.2202,187.6098,186.8905,187.5199,12866.0
2025-05-08 13:00:00,187.85,187.85,186.71,186.71,23665.0,187.6497,187.6497,186.5109,186.5109,23665.0
2025-05-08 13:30:00,186.72,186.78,185.84,185.97,13308.0,186.5209,186.5809,185.6419,185.7717,13308.0
2025-05-08 14:00:00,186.05,186.3,185.72,185.72,9012.0,185.8516,186.1014,185.522,185.522,9012.0
2025-05-08 14:30:00,185.68,186.4,185.67,186.28,65911.0,185.482,186.2013,185.472,186.0814,65911.0
2025-05-08 15:00:00,186.15,186.16,185.25,185.4,17169.0,185.9515,185.9615,185.0525,185.2023,17169.0
2025-05-08 15:30:00,185.5,185.74,183.68,183.85,100341.0,185.3022,185.542,183.4842,183.654,100341.0
2025-05-09 09:30:00,184.01,184.36,183.01,183.34,6595.0,183.8138,184.1634,182.8149,183.1445,6595.0
2025-05-09 10:00:00,183.48,183.61,181.92,182.66,21309.0,183.2844,183.4142,181.726,182.4652,21309.0
2025-05-09 10:30:00,182.5,183.46,182.41,183.43,8597.0,182.3054,183.2644,182.2155,183.2344,8597.0
2025-05-09 11:00:00,183.43,183.55,182.23,182.5,19577.0,183.2344,183.3543,182.0357,182.3054,19577.0
2025-05-09 11:30:00,182.5,183.78,182.47,183.62,8680.0,182.3054,183.5841,182.2754,183.4242,8680.0
2025-05-09 12:00:00,183.59,183.66,182.72,182.8,15612.0,183.3943,183.4642,182.5252,182.6051,15612.0
2025-05-09 12:30:00,182.79,183.4,182.42,182.55,21858.0,182.5951,183.2045,182.2255,182.3554,21858.0
2025-05-09 13:00:00,182.61,183.05,182.53,182.96,10838.0,182.4153,182.8548,182.3354,182.7649,10838.0
2025-05-09 13:30:00,182.92,184.1,182.75,183.52,15081.0,182.725,183.9037,182.5551,183.3243,15081.0
2025-05-09 14:00:00,183.49,183.49,182.61,182.73,25945.0,183.2944,183.2944,182.4153,182.5352,25945.0
2025-05-09 14:30:00,182.74,183.34,182.62,182.94,67374.0,182.5452,183.1445,182.4253,182.7449,67374.0
2025-05-09 15:00:00,182.99,183.5,181.77,181.81,90097.0,182.7949,183.3044,181.5762,181.6162,90097.0
2025-05-09 15:30:00,181.97,182.05,181.09,181.72,141621.0,181.776,181.8559,180.8969,181.5262,141621.0
2025-05-12 09:30:00,183.93,199.03,183.93,196.6,144905.0,183.7339,198.8178,183.7339,196.3904,144905.0
2025-05-12 10:00:00,196.6,196.99,193.4,193.71,60079.0,196.3904,196.78,193.1938,193.5035,60079.0
2025-05-12 10:30:00,193.5,195.53,193.16,194.03,46581.0,193.2937,195.3215,192.9541,193.8231,46581.0
2025-05-12 11:00:00,193.89,194.95,193.15,193.86,42516.0,193.6833,194.7421,192.9441,193.6533,42516.0
2025-05-12 11:30:00,193.86,194.3,192.36,192.4,24572.0,193.6533,194.0928,192.1549,192.1949,24572.0
2025-05-12 12:00:00,192.36,193.09,191.5,193.03,18690.0,192.1549,192.8841,191.2958,192.8242,18690.0
2025-05-12 12:30:00,192.96,193.8,192.82,192.98,22593.0,192.7543,193.5934,192.6144,192.7742,22593.0
2025-05-12 13:00:00,193.0,193.66,192.44,193.16,14772.0,192.7942,193.4535,192.2348,192.9541,14772.0
2025-05-12 13:30:00,192.96,193.95,192.95,193.22,15192.0,192.7543,193.7432,192.7443,193.014,15192.0
2025-05-12 14:00:00,193.13,193.47,192.87,193.08,16185.0,192.9241,193.2637,192.6644,192.8741,16185.0
2025-05-12 14:30:00,193.14,193.31,192.52,192.63,5645.0,192.9341,193.1039,192.3147,192.4246,5645.0
2025-05-12 15:00:00,192.53,193.06,192.25,193.02,22515.0,192.3247,192.8542,192.045,192.8142,22515.0
2025-05-12 15:30:00,192.96,193.08,191.42,191.6,105649.0,192.7543,192.8741,191.2159,191.3957,105649.0
2025-05-13 09:30:00,190.55,193.72,190.13,193.61,35875.0,190.3468,193.5135,189.9273,193.4036,35875.0
2025-05-13 10:00:00,193.15,193.43,191.79,191.79,23887.0,192.9441,193.2238,191.5855,191.5855,23887.0
2025-05-13 10:30:00,191.78,192.0,190.9,191.21,15028.0,191.5755,191.7953,190.6965,191.0061,15028.0
2025-05-13 11:00:00,191.18,191.48,190.39,190.88,16085.0,190.9762,191.2758,190.187,190.6765,16085.0
2025-05-13 11:30:00,191.0,191.71,190.91,191.23,5301.0,190.7964,191.5056,190.7064,191.0261,5301.0
2025-05-13 12:00:00,191.38,191.86,190.99,191.4,6919.0,191.1759,191.6554,190.7864,191.1959,6919.0
2025-05-13 12:30:00,191.67,192.15,191.27,191.43,10268.0,191.4656,191.9451,191.0661,191.2259,10268.0
2025-05-13 13:00:00,191.56,191.87,190.86,191.84,9222.0,191.3558,191.6654,190.6565,191.6355,9222.0
2025-05-13 13:30:00,191.94,192.28,191.93,192.08,10068.0,191.7354,192.075,191.7254,191.8752,10068.0
2025-05-13 14:00:00,192.15,192.69,192.0,192.01,17058.0,191.9451,192.4846,191.7953,191.8053,17058.0
2025-05-13 14:30:00,192.05,193.13,191.71,192.55,24619.0,191.8452,192.9241,191.5056,192.3447,24619.0
2025-05-13 15:00:00,192.69,192.88,192.53,192.69,26994.0,192.4846,192.6743,192.3247,192.4846,26994.0
2025-05-13 15:30:00,192.77,193.19,192.12,192.17,101675.0,192.5645,192.984,191.9152,191.9651,101675.0
2025-05-14 09:30:00,191.57,192.14,190.68,191.21,23757.0,191.3657,191.9351,190.4767,191.0061,23757.0
2025-05-14 10:00:00,191.53,191.66,190.94,191.6,33497.0,191.3258,191.4556,190.7364,191.3957,33497.0
2025-05-14 10:30:00,191.63,192.05,191.18,191.3,9038.0,191.4257,191.8452,190.9762,191.096,9038.0
2025-05-14 11:00:00,191.17,191.29,190.45,190.74,16835.0,190.9662,191.086,190.2469,190.5366,16835.0
2025-05-14 11:30:00,190.84,191.17,190.5,190.67,7033.0,190.6365,190.9662,190.2969,190.4667,7033.0
2025-05-14 12:00:00,190.8,191.45,190.67,190.95,7077.0,190.5966,191.2459,190.4667,190.7464,7077.0
2025-05-14 12:30:00,190.86,190.96,190.5,190.9,7367.0,190.6565,190.7564,190.2969,190.6965,7367.0
2025-05-14 13:00:00,190.83,190.87,189.78,189.78,19482.0,190.6265,190.6665,189.5777,189.5777,19482.0
2025-05-14 13:30:00,189.86,190.2,189.81,190.01,4002.0,189.6576,189.9972,189.6076,189.8074,4002.0
2025-05-14 14:00:00,189.88,189.89,189.36,189.4,7013.0,189.6775,189.6875,189.1581,189.1981,7013.0
2025-05-14 14:30:00,189.29,189.7,189.16,189.33,7112.0,189.0882,189.4977,188.9583,189.1281,7112.0
2025-05-14 15:00:00,189.3,189.4,188.25,188.6,39280.0,189.0982,189.1981,188.0493,188.3989,39280.0
2025-05-14 15:30:00,188.53,188.75,187.71,187.83,103276.0,188.329,188.5488,187.5099,187.6297,103276.0
2025-05-15 09:30:00,186.85,188.29,186.1,187.46,9438.0,186.6508,188.0892,185.9016,187.2601,9438.0
2025-05-15 10:00:00,187.55,189.08,187.55,189.08,13534.0,187.35,188.8784,187.35,188.8784,13534.0
2025-05-15 10:30:00,188.99,189.61,188.67,189.61,18359.0,188.7885,189.4078,188.4688,189.4078,18359.0
2025-05-15 11:00:00,189.69,190.9,189.68,190.31,10030.0,189.4878,190.6965,189.4778,190.1071,10030.0
2025-05-15 11:30:00,190.34,191.42,190.3,191.11,11016.0,190.1371,191.2159,190.0971,190.9062,11016.0
2025-05-15 12:00:00,191.17,191.88,191.12,191.42,37550.0,190.9662,191.6754,190.9162,191.2159,37550.0
2025-05-15 12:30:00,191.46,192.1,191.38,192.06,6886.0,191.2559,191.8952,191.1759,191.8552,6886.0
2025-05-15 13:00:00,192.03,192.56,191.87,192.29,30242.0,191.8253,192.3547,191.6654,192.085,30242.0
2025-05-15 13:30:00,192.31,193.93,192.04,193.12,54865.0,192.105,193.7232,191.8352,192.9141,54865.0
2025-05-15 14:00:00,192.98,193.6,192.8,193.56,21648.0,192.7742,193.3936,192.5944,193.3536,21648.0
2025-05-15 14:30:00,193.6,194.5,193.5,194.46,16046.0,193.3936,194.2926,193.2937,194.2527,16046.0
2025-05-15 15:00:00,194.57,195.18,194.21,195.16,37509.0,194.3625,194.9719,194.0029,194.9519,37509.0
2025-05-15 15:30:00,195.17,196.17,194.62,196.03,172330.0,194.9619,195.9608,194.4125,195.821,172330.0
2025-05-16 09:30:00,196.32,197.0,193.7,195.78,88364.0,196.1107,196.79,193.4935,195.5713,88364.0
2025-05-16 10:00:00,195.78,196.78,195.16,196.0,18656.0,195.5713,196.5702,194.9519,195.791,18656.0
2025-05-16 10:30:00,196.08,197.02,195.98,196.56,7776.0,195.8709,196.8099,195.771,196.3504,7776.0
2025-05-16 11:00:00,196.56,196.69,196.02,196.21,14594.0,196.3504,196.4803,195.811,196.0008,14594.0
2025-05-16 11:30:00,196.21,196.32,195.17,195.43,12276.0,196.0008,196.1107,194.9619,195.2216,12276.0
2025-05-16 12:00:00,195.55,195.91,195.28,195.86,13733.0,195.3415,195.7011,195.0718,195.6512,13733.0
2025-05-16 12:30:00,195.88,196.37,195.42,195.64,9563.0,195.6712,196.1606,195.2116,195.4314,9563.0
2025-05-16 13:00:00,195.68,196.87,195.5,196.29,13476.0,195.4714,196.6601,195.2916,196.0807,13476.0
2025-05-16 13:30:00,196.33,196.33,195.81,195.9,9542.0,196.1207,196.1207,195.6012,195.6911,9542.0
2025-05-16 14:00:00,195.9,196.38,195.62,196.13,23737.0,195.6911,196.1706,195.4114,195.9209,23737.0
2025-05-16 14:30:00,196.14,197.35,196.08,197.33,17463.0,195.9309,197.1396,195.8709,197.1196,17463.0
2025-05-16 15:00:00,197.4,197.68,196.9,197.3,16122.0,197.1895,197.4692,196.6901,197.0896,16122.0
2025-05-16 15:30:00,197.28,198.19,197.13,197.95,96964.0,197.0697,197.9787,196.9198,197.7389,96964.0
2025-05-19 09:30:00,196.34,197.96,195.27,195.4,17459.0,196.1307,197.7489,195.0618,195.1917,17459.0
2025-05-19 10:00:00,195.61,197.22,194.97,196.89,14919.0,195.4014,197.0097,194.7621,196.6801,14919.0
2025-05-19 10:30:00,196.96,197.15,196.16,196.37,5901.0,196.75,196.9398,195.9509,196.1606,5901.0
2025-05-19 11:00:00,196.37,196.76,196.14,196.37,8589.0,196.1606,196.5502,195.9309,196.1606,8589.0
2025-05-19 11:30:00,196.56,197.15,196.44,197.15,7063.0,196.3504,196.9398,196.2306,196.9398,7063.0
2025-05-19 12:00:00,197.0,197.36,196.77,197.06,7972.0,196.79,197.1496,196.5602,196.8499,7972.0
2025-05-19 12:30:00,197.09,197.52,196.91,197.36,6677.0,196.8799,197.3094,196.7001,197.1496,6677.0
2025-05-19 13:00:00,197.52,197.67,197.2,197.36,7954.0,197.3094,197.4592,196.9897,197.1496,7954.0
2025-05-19 13:30:00,197.26,197.33,196.93,197.17,9692.0,197.0497,197.1196,196.72,196.9598,9692.0
2025-05-19 14:00:00,196.69,196.84,196.24,196.37,6400.0,196.4803,196.6301,196.0308,196.1606,6400.0
2025-05-19 14:30:00,196.42,196.89,196.33,196.56,8195.0,196.2106,196.6801,196.1207,196.3504,8195.0
2025-05-19 15:00:00,196.57,196.75,196.33,196.34,17054.0,196.3604,196.5402,196.1207,196.1307,17054.0
2025-05-19 15:30:00,196.25,197.02,196.1,196.72,43856.0,196.0408,196.8099,195.8909,196.5103,43856.0
2025-05-20 09:30:00,196.54,197.06,195.42,196.36,21585.0,196.3304,196.8499,195.2116,196.1506,21585.0
2025-05-20 10:00:00,196.17,196.87,195.52,196.85,25074.0,195.9608,196.6601,195.3115,196.6401,25074.0
2025-05-20 10:30:00,197.13,197.13,195.88,196.0,24695.0,196.9198,196.9198,195.6712,195.791,24695.0
2025-05-20 11:00:00,195.86,196.57,195.84,196.51,12673.0,195.6512,196.3604,195.6312,196.3005,12673.0
2025-05-20 11:30:00,196.56,196.78,196.21,196.69,5535.0,196.3504,196.5702,196.0008,196.4803,5535.0
2025-05-20 12:00:00,196.67,196.67,195.88,196.07,3917.0,196.4603,196.4603,195.6712,195.8609,3917.0
2025-05-20 12:30:00,196.04,196.46,196.04,196.35,2802.0,195.831,196.2505,195.831,196.1406,2802.0
2025-05-20 13:00:00,196.41,196.71,196.34,196.59,3743.0,196.2006,196.5003,196.1307,196.3804,3743.0
2025-05-20 13:30:00,196.48,196.84,196.27,196.72,5386.0,196.2705,196.6301,196.0607,196.5103,5386.0
2025-05-20 14:00:00,196.74,196.81,195.86,195.97,7784.0,196.5302,196.6002,195.6512,195.7611,7784.0
2025-05-20 14:30:00,195.97,195.98,195.03,195.17,25088.0,195.7611,195.771,194.8221,194.9619,25088.0
2025-05-20 15:00:00,195.17,195.22,194.58,195.0,11569.0,194.9619,195.0119,194.3725,194.7921,11569.0
2025-05-20 15:30:00,195.08,195.75,194.79,195.69,66643.0,194.872,195.5413,194.5823,195.4814,66643.0
2025-05-21 09:30:00,194.75,195.02,193.53,193.95,10990.0,194.5424,194.8121,193.3237,193.7432,10990.0
2025-05-21 10:00:00,193.9,195.63,193.47,193.47,27077.0,193.6933,195.4214,193.2637,193.2637,27077.0
2025-05-21 10:30:00,193.21,193.79,192.99,193.46,9042.0,193.004,193.5834,192.7842,193.2537,9042.0
2025-05-21 11:00:00,193.53,194.8,193.17,194.55,27582.0,193.3237,194.5923,192.964,194.3426,27582.0
2025-05-21 11:30:00,194.6,194.6,193.68,193.69,4603.0,194.3925,194.3925,193.4735,193.4835,4603.0
2025-05-21 12:00:00,193.53,193.78,193.43,193.75,3885.0,193.3237,193.5734,193.2238,193.5434,3885.0
2025-05-21 12:30:00,193.73,193.73,192.52,192.57,9335.0,193.5234,193.5234,192.3147,192.3647,9335.0
2025-05-21 13:00:00,192.67,192.81,191.04,191.11,5641.0,192.4646,192.6044,190.8363,190.9062,5641.0
2025-05-21 13:30:00,191.21,191.84,190.69,190.69,8927.0,191.0061,191.6355,190.4867,190.4867,8927.0
2025-05-21 14:00:00,190.93,190.95,190.39,190.95,8416.0,190.7264,190.7464,190.187,190.7464,8416.0
2025-05-21 14:30:00,190.97,191.27,190.69,190.93,10027.0,190.7664,191.0661,190.4867,190.7264,10027.0
2025-05-21 15:00:00,190.98,190.99,190.07,190.15,10942.0,190.7764,190.7864,189.8673,189.9473,10942.0
2025-05-21 15:30:00,190.26,190.89,190.08,190.16,57692.0,190.0571,190.6865,189.8773,189.9572,57692.0
2025-05-22 09:30:00,188.58,190.39,188.06,189.23,18168.0,188.3789,190.187,187.8595,189.0282,18168.0
2025-05-22 10:00:00,189.33,189.52,187.16,187.38,26495.0,189.1281,189.3179,186.9604,187.1802,26495.0
2025-05-22 10:30:00,187.38,187.72,187.04,187.39,7935.0,187.1802,187.5199,186.8406,187.1902,7935.0
2025-05-22 11:00:00,187.49,187.9,186.66,186.95,5164.0,187.2901,187.6997,186.461,186.7507,5164.0
2025-05-22 11:30:00,186.92,187.35,186.74,187.19,4898.0,186.7207,187.1502,186.5409,186.9904,4898.0
2025-05-22 12:00:00,187.2,187.79,187.2,187.31,5220.0,187.0004,187.5898,187.0004,187.1103,5220.0
2025-05-22 12:30:00,187.22,187.56,186.98,186.99,6261.0,187.0204,187.36,186.7806,186.7906,6261.0
2025-05-22 13:00:00,186.82,187.09,186.35,186.81,8089.0,186.6208,186.8905,186.1513,186.6108,8089.0
2025-05-22 13:30:00,186.78,187.09,186.61,186.83,5035.0,186.5809,186.8905,186.411,186.6308,5035.0
2025-05-22 14:00:00,186.87,187.48,186.86,187.42,3844.0,186.6708,187.2801,186.6608,187.2202,3844.0
2025-05-22 14:30:00,187.26,187.44,186.87,187.09,4038.0,187.0603,187.2401,186.6708,186.8905,4038.0
2025-05-22 15:00:00,187.11,187.46,186.81,187.46,5935.0,186.9105,187.2601,186.6108,187.2601,5935.0
2025-05-22 15:30:00,187.46,187.54,186.36,186.55,43785.0,187.2601,187.34,186.1613,186.3511,43785.0
2025-05-23 09:30:00,184.69,186.42,183.66,185.3,26990.0,184.4931,186.2212,183.4642,185.1024,26990.0
2025-05-23 10:00:00,185.49,185.76,185.25,185.52,15709.0,185.2922,185.5619,185.0525,185.3222,15709.0
2025-05-23 10:30:00,185.52,186.19,185.48,185.48,8906.0,185.3222,185.9915,185.2822,185.2822,8906.0
2025-05-23 11:00:00,185.56,186.26,185.48,186.2,6619.0,185.3622,186.0614,185.2822,186.0015,6619.0
2025-05-23 11:30:00,186.35,186.51,185.97,186.07,3313.0,186.1513,186.3111,185.7717,185.8716,3313.0
2025-05-23 12:00:00,186.03,186.18,185.91,186.04,6309.0,185.8317,185.9815,185.7118,185.8416,6309.0
2025-05-23 12:30:00,185.98,186.23,185.86,186.15,4734.0,185.7817,186.0314,185.6618,185.9515,4734.0
2025-05-23 13:00:00,186.15,186.74,186.02,186.64,5593.0,185.9515,186.5409,185.8217,186.441,5593.0
2025-05-23 13:30:00,186.5,186.5,186.09,186.18,7335.0,186.3012,186.3012,185.8916,185.9815,7335.0
2025-05-23 14:00:00,186.34,186.46,185.92,185.92,6538.0,186.1413,186.2612,185.7218,185.7218,6538.0
2025-05-23 14:30:00,185.97,186.41,185.88,186.0,6065.0,185.7717,186.2112,185.6818,185.8017,6065.0
2025-05-23 15:00:00,185.95,186.15,185.64,185.8,4430.0,185.7517,185.9515,185.4421,185.6019,4430.0
2025-05-23 15:30:00,185.85,186.57,185.79,186.24,29508.0,185.6518,186.3711,185.5919,186.0414,29508.0
2025-05-27 09:30:00,189.04,190.34,187.83,190.34,30252.0,188.8384,190.1371,187.6297,190.1371,30252.0
2025-05-27 10:00:00,190.22,190.49,189.53,190.25,10304.0,190.0172,190.2869,189.3279,190.0472,10304.0
2025-05-27 10:30:00,190.25,191.9,190.25,191.36,10655.0,190.0472,191.6954,190.0472,191.156,10655.0
2025-05-27 11:00:00,191.48,191.58,190.51,190.71,17800.0,191.2758,191.3757,190.3069,190.5067,17800.0
2025-05-27 11:30:00,190.92,191.58,190.81,191.57,19675.0,190.7164,191.3757,190.6066,191.3657,19675.0
2025-05-27 12:00:00,191.57,192.39,191.48,192.26,23730.0,191.3657,192.1849,191.2758,192.055,23730.0
2025-05-27 12:30:00,192.1,192.67,191.86,192.61,22379.0,191.8952,192.4646,191.6554,192.4046,22379.0
2025-05-27 13:00:00,192.62,193.11,192.5,192.56,15301.0,192.4146,192.9041,192.2948,192.3547,15301.0
2025-05-27 13:30:00,192.7,192.99,192.39,192.99,9484.0,192.4945,192.7842,192.1849,192.7842,9484.0
2025-05-27 14:00:00,192.88,192.89,192.02,192.33,18520.0,192.6743,192.6843,191.8153,192.1249,18520.0
2025-05-27 14:30:00,192.33,192.36,191.84,192.28,27865.0,192.1249,192.1549,191.6355,192.075,27865.0
2025-05-27 15:00:00,192.17,192.65,192.16,192.47,25809.0,191.9651,192.4446,191.9551,192.2648,25809.0
2025-05-27 15:30:00,192.54,193.16,192.21,192.54,94813.0,192.3347,192.9541,192.0051,192.3347,94813.0
2025-05-28 09:30:00,191.56,193.74,191.27,193.61,59518.0,191.3558,193.5334,191.0661,193.4036,59518.0
2025-05-28 10:00:00,193.8,193.8,191.59,191.59,8823.0,193.5934,193.5934,191.3857,191.3857,8823.0
2025-05-28 10:30:00,191.48,191.76,191.09,191.16,4281.0,191.2758,191.5555,190.8863,190.9562,4281.0
2025-05-28 11:00:00,191.16,192.2,191.13,192.08,7620.0,190.9562,191.9951,190.9262,191.8752,7620.0
2025-05-28 11:30:00,192.06,192.07,191.52,191.6,10143.0,191.8552,191.8652,191.3158,191.3957,10143.0
2025-05-28 12:00:00,191.64,192.47,191.48,192.06,11219.0,191.4357,192.2648,191.2758,191.8552,11219.0
2025-05-28 12:30:00,191.88,192.66,191.72,191.88,5718.0,191.6754,192.4546,191.5156,191.6754,5718.0
2025-05-28 13:00:00,191.88,192.22,191.87,192.12,4633.0,191.6754,192.0151,191.6654,191.9152,4633.0
2025-05-28 13:30:00,192.05,192.05,191.11,191.11,7680.0,191.8452,191.8452,190.9062,190.9062,7680.0
2025-05-28 14:00:00,191.03,191.61,191.03,191.5,8163.0,190.8263,191.4057,190.8263,191.2958,8163.0
2025-05-28 14:30:00,191.5,191.55,190.55,191.45,12320.0,191.2958,191.3458,190.3468,191.2459,12320.0
2025-05-28 15:00:00,191.39,191.61,190.93,190.96,6026.0,191.1859,191.4057,190.7264,190.7564,6026.0
2025-05-28 15:30:00,190.94,191.02,190.1,190.39,54614.0,190.7364,190.8163,189.8973,190.187,54614.0
2025-05-29 09:30:00,191.66,193.25,191.58,193.09,18517.0,191.4556,193.044,191.3757,192.8841,18517.0
2025-05-29 10:00:00,193.31,193.64,191.91,192.5,14395.0,193.1039,193.4335,191.7054,192.2948,14395.0
2025-05-29 10:30:00,192.47,192.79,192.12,192.79,5233.0,192.2648,192.5844,191.9152,192.5844,5233.0
2025-05-29 11:00:00,192.52,192.62,191.91,191.96,5075.0,192.3147,192.4146,191.7054,191.7553,5075.0
2025-05-29 11:30:00,191.85,192.0,191.24,191.34,11357.0,191.6454,191.7953,191.0361,191.136,11357.0
2025-05-29 12:00:00,190.72,191.27,190.65,191.13,7246.0,190.5167,191.0661,190.4467,190.9262,7246.0
2025-05-29 12:30:00,191.21,191.4,190.95,191.33,8208.0,191.0061,191.1959,190.7464,191.126,8208.0
2025-05-29 13:00:00,191.45,191.54,191.13,191.41,13860.0,191.2459,191.3358,190.9262,191.2059,13860.0
2025-05-29 13:30:00,191.35,191.46,191.2,191.3,3055.0,191.146,191.2559,190.9961,191.096,3055.0
2025-05-29 14:00:00,191.33,191.35,190.88,191.12,7139.0,191.126,191.146,190.6765,190.9162,7139.0
2025-05-29 14:30:00,191.16,191.31,191.04,191.09,4324.0,190.9562,191.106,190.8363,190.8863,4324.0
2025-05-29 15:00:00,191.02,191.02,190.72,190.92,5443.0,190.8163,190.8163,190.5167,190.7164,5443.0
2025-05-29 15:30:00,190.92,191.18,190.62,191.06,42115.0,190.7164,190.9762,190.4168,190.8563,42115.0
2025-05-30 09:30:00,190.08,191.04,188.78,190.83,10984.0,189.8773,190.8363,188.5787,190.6265,10984.0
2025-05-30 10:00:00,190.47,191.68,190.25,191.68,10532.0,190.2669,191.4756,190.0472,191.4756,10532.0
2025-05-30 10:30:00,191.68,191.96,191.06,191.58,8611.0,191.4756,191.7553,190.8563,191.3757,8611.0
2025-05-30 11:00:00,191.52,191.62,190.99,191.49,4132.0,191.3158,191.4157,190.7864,191.2858,4132.0
2025-05-30 11:30:00,191.34,191.56,190.72,191.46,3622.0,191.136,191.3558,190.5167,191.2559,3622.0
2025-05-30 12:00:00,191.62,191.77,190.61,190.61,5031.0,191.4157,191.5655,190.4068,190.4068,5031.0
2025-05-30 12:30:00,190.62,191.36,190.42,190.76,5871.0,190.4168,191.156,190.217,190.5566,5871.0
2025-05-30 13:00:00,190.71,191.22,190.71,191.1,5174.0,190.5067,191.0161,190.5067,190.8962,5174.0
2025-05-30 13:30:00,191.21,191.37,190.63,190.64,13814.0,191.0061,191.166,190.4267,190.4367,13814.0
2025-05-30 14:00:00,190.81,191.59,190.76,190.76,18541.0,190.6066,191.3857,190.5566,190.5566,18541.0
2025-05-30 14:30:00,190.81,191.01,190.51,190.65,10907.0,190.6066,190.8063,190.3069,190.4467,10907.0
2025-05-30 15:00:00,190.63,191.57,190.44,191.52,45918.0,190.4267,191.3657,190.237,191.3158,45918.0
2025-05-30 15:30:00,191.4,191.56,190.12,190.21,99155.0,191.1959,191.3558,189.9173,190.0072,99155.0
2025-06-02 09:30:00,189.83,189.9,186.08,186.09,15596.0,189.83,189.9,186.08,186.09,15596.0
2025-06-02 10:00:00,186.04,187.9,186.04,187.31,15374.0,186.04,187.9,186.04,187.31,15374.0
2025-06-02 10:30:00,187.38,187.38,185.98,186.61,15871.0,187.38,187.38,185.98,186.61,15871.0
2025-06-02 11:00:00,186.61,186.61,185.55,185.65,19998.0,186.61,186.61,185.55,185.65,19998.0
2025-06-02 11:30:00,185.65,186.15,184.89,186.15,22878.0,185.65,186.15,184.89,186.15,22878.0
2025-06-02 12:00:00,186.16,186.24,185.8,186.14,17310.0,186.16,186.24,185.8,186.14,17310.0
2025-06-02 12:30:00,186.16,186.88,186.07,186.85,9456.0,186.16,186.88,186.07,186.85,9456.0
2025-06-02 13:00:00,186.85,186.94,186.27,186.42,12274.0,186.85,186.94,186.27,186.42,12274.0
2025-06-02 13:30:00,186.42,186.63,185.83,185.98,13728.0,186.42,186.63,185.83,185.98,13728.0
2025-06-02 14:00:00,185.85,187.03,185.83,187.03,16143.0,185.85,187.03,185.83,187.03,16143.0
2025-06-02 14:30:00,187.03,187.07,186.57,186.9,12137.0,187.03,187.07,186.57,186.9,12137.0
2025-06-02 15:00:00,186.85,186.98,186.15,186.84,31794.0,186.85,186.98,186.15,186.84,31794.0
2025-06-02 15:30:00,186.84,187.38,186.74,187.38,64867.0,186.84,187.38,186.74,187.38,64867.0
2025-06-03 09:30:00,186.63,188.29,186.24,187.14,16070.0,186.63,188.29,186.24,187.14,16070.0
2025-06-03 10:00:00,186.82,188.09,186.54,188.06,6676.0,186.82,188.09,186.54,188.06,6676.0
2025-06-03 10:30:00,188.11,188.12,187.41,188.11,5371.0,188.11,188.12,187.41,188.11,5371.0
2025-06-03 11:00:00,187.89,187.98,187.32,187.41,15816.0,187.89,187.98,187.32,187.41,15816.0
2025-06-03 11:30:00,187.24,188.16,187.24,187.81,8408.0,187.24,188.16,187.24,187.81,8408.0
2025-06-03 12:00:00,187.82,188.1,187.66,188.1,5167.0,187.82,188.1,187.66,188.1,5167.0
2025-06-03 12:30:00,188.17,188.6,187.81,188.6,8382.0,188.17,188.6,187.81,188.6,8382.0
2025-06-03 13:00:00,188.67,188.92,188.52,188.78,6312.0,188.67,188.92,188.52,188.78,6312.0
2025-06-03 13:30:00,188.79,189.23,188.31,188.38,4786.0,188.79,189.23,188.31,188.38,4786.0
2025-06-03 14:00:00,188.46,188.73,188.27,188.73,5657.0,188.46,188.73,188.27,188.73,5657.0
2025-06-03 14:30:00,188.62,188.88,188.53,188.75,10321.0,188.62,188.88,188.53,188.75,10321.0
2025-06-03 15:00:00,188.75,188.99,188.75,188.95,18928.0,188.75,188.99,188.75,188.95,18928.0
2025-06-03 15:30:00,188.94,189.31,188.71,188.85,88811.0,188.94,189.31,188.71,188.85,88811.0
2025-06-04 09:30:00,191.44,191.95,188.98,189.45,16984.0,191.44,191.95,188.98,189.45,16984.0
2025-06-04 10:00:00,189.25,190.56,188.44,190.28,10900.0,189.25,190.56,188.44,190.28,10900.0
2025-06-04 10:30:00,190.39,190.7,189.52,190.53,14840.0,190.39,190.7,189.52,190.53,14840.0
2025-06-04 11:00:00,190.47,190.67,190.18,190.31,5424.0,190.47,190.67,190.18,190.31,5424.0
2025-06-04 11:30:00,190.28,191.51,190.28,191.18,7246.0,190.28,191.51,190.28,191.18,7246.0
2025-06-04 12:00:00,191.21,191.52,191.19,191.35,11561.0,191.21,191.52,191.19,191.35,11561.0
2025-06-04 12:30:00,191.44,191.53,191.0,191.25,4145.0,191.44,191.53,191.0,191.25,4145.0
2025-06-04 13:00:00,191.41,191.57,191.32,191.46,9633.0,191.41,191.57,191.32,191.46,9633.0
2025-06-04 13:30:00,191.55,191.65,190.84,190.84,11454.0,191.55,191.65,190.84,190.84,11454.0
2025-06-04 14:00:00,190.91,190.95,190.24,190.41,4657.0,190.91,190.95,190.24,190.41,4657.0
2025-06-04 14:30:00,190.4,190.4,190.02,190.02,4063.0,190.4,190.4,190.02,190.02,4063.0
2025-06-04 15:00:00,189.61,189.76,189.0,189.02,7483.0,189.61,189.76,189.0,189.02,7483.0
2025-06-04 15:30:00,189.07,189.33,188.64,188.64,59345.0,189.07,189.33,188.64,188.64,59345.0
2025-06-05 09:30:00,188.65,189.55,188.22,188.34,14619.0,188.65,189.55,188.22,188.34,14619.0
2025-06-05 10:00:00,188.34,189.4,188.14,189.4,4948.0,188.34,189.4,188.14,189.4,4948.0
2025-06-05 10:30:00,189.35,189.46,188.33,189.46,9391.0,189.35,189.46,188.33,189.46,9391.0
2025-06-05 11:00:00,189.56,190.14,189.48,189.99,8793.0,189.56,190.14,189.48,189.99,8793.0
2025-06-05 11:30:00,189.98,190.6,189.91,190.36,9511.0,189.98,190.6,189.91,190.36,9511.0
2025-06-05 12:00:00,190.28,190.61,189.99,190.35,7443.0,190.28,190.61,189.99,190.35,7443.0
2025-06-05 12:30:00,190.28,190.62,189.57,189.58,7503.0,190.28,190.62,189.57,189.58,7503.0
2025-06-05 13:00:00,189.56,190.59,189.44,190.22,6604.0,189.56,190.59,189.44,190.22,6604.0
2025-06-05 13:30:00,190.4,190.51,189.74,189.74,12159.0,190.4,190.51,189.74,189.74,12159.0
2025-06-05 14:00:00,189.83,189.83,188.93,189.55,6814.0,189.83,189.83,188.93,189.55,6814.0
2025-06-05 14:30:00,189.56,190.12,189.48,190.0,8335.0,189.56,190.12,189.48,190.0,8335.0
2025-06-05 15:00:00,189.88,190.31,188.9,189.27,31063.0,189.88,190.31,188.9,189.27,31063.0
2025-06-05 15:30:00,189.38,189.83,188.95,189.09,81060.0,189.38,189.83,188.95,189.09,81060.0
2025-06-06 09:30:00,189.34,190.51,189.26,190.25,39159.0,189.34,190.51,189.26,190.25,39159.0
2025-06-06 10:00:00,190.3,191.0,190.03,190.23,9794.0,190.3,191.0,190.03,190.23,9794.0
2025-06-06 10:30:00,190.14,190.33,189.98,190.33,10118.0,190.14,190.33,189.98,190.33,10118.0
2025-06-06 11:00:00,190.27,190.7,189.84,190.15,4601.0,190.27,190.7,189.84,190.15,4601.0
2025-06-06 11:30:00,190.01,190.11,189.8,189.91,4737.0,190.01,190.11,189.8,189.91,4737.0
2025-06-06 12:00:00,190.04,190.09,189.93,189.97,1694.0,190.04,190.09,189.93,189.97,1694.0
2025-06-06 12:30:00,190.07,190.08,188.6,188.79,13647.0,190.07,190.08,188.6,188.79,13647.0
2025-06-06 13:00:00,189.05,189.15,188.8,189.08,3717.0,189.05,189.15,188.8,189.08,3717.0
2025-06-06 13:30:00,189.2,189.43,189.19,189.27,3384.0,189.2,189.43,189.19,189.27,3384.0
2025-06-06 14:00:00,189.37,189.55,189.11,189.11,4608.0,189.37,189.55,189.11,189.11,4608.0
2025-06-06 14:30:00,188.99,189.14,188.96,189.0,3500.0,188.99,189.14,188.96,189.0,3500.0
2025-06-06 15:00:00,189.07,189.27,188.92,189.27,5605.0,189.07,189.27,188.92,189.27,5605.0
2025-06-06 15:30:00,189.17,189.58,188.78,189.35,27525.0,189.17,189.58,188.78,189.35,27525.0
2025-06-09 09:30:00,188.57,188.57,169.79,171.83,158265.0,188.57,188.57,169.79,171.83,158265.0
2025-06-09 10:00:00,172.0,175.77,171.05,175.13,93337.0,172.0,175.77,171.05,175.13,93337.0
2025-06-09 10:30:00,175.12,177.15,174.68,177.05,25779.0,175.12,177.15,174.68,177.05,25779.0
2025-06-09 11:00:00,177.12,177.59,176.23,177.48,33749.0,177.12,177.59,176.23,177.48,33749.0
2025-06-09 11:30:00,177.41,178.68,176.49,176.89,44151.0,177.41,178.68,176.49,176.89,44151.0
2025-06-09 12:00:00,176.86,177.2,176.34,176.89,8149.0,176.86,177.2,176.34,176.89,8149.0
2025-06-09 12:30:00,176.91,178.4,176.91,178.18,12892.0,176.91,178.4,176.91,178.18,12892.0
2025-06-09 13:00:00,178.27,180.17,178.22,179.13,30971.0,178.27,180.17,178.22,179.13,30971.0
2025-06-09 13:30:00,179.21,179.56,178.08,178.89,9543.0,179.21,179.56,178.08,178.89,9543.0
2025-06-09 14:00:00,178.89,179.04,178.37,178.87,8164.0,178.89,179.04,178.37,178.87,8164.0
2025-06-09 14:30:00,178.89,179.08,177.59,178.75,14801.0,178.89,179.08,177.59,178.75,14801.0
2025-06-09 15:00:00,178.75,179.27,178.68,178.81,20359.0,178.75,179.27,178.68,178.81,20359.0
2025-06-09 15:30:00,178.78,178.87,177.58,177.78,118238.0,178.78,178.87,177.58,177.78,118238.0
2025-06-10 09:30:00,177.41,177.41,168.65,173.71,169030.0,177.41,177.41,168.65,173.71,169030.0
2025-06-10 10:00:00,174.0,174.0,172.19,173.25,39705.0,174.0,174.0,172.19,173.25,39705.0
2025-06-10 10:30:00,173.75,175.34,172.68,175.09,31642.0,173.75,175.34,172.68,175.09,31642.0
2025-06-10 11:00:00,175.0,175.43,174.27,174.63,27585.0,175.0,175.43,174.27,174.63,27585.0
2025-06-10 11:30:00,174.63,175.15,174.13,174.13,19318.0,174.63,175.15,174.13,174.13,19318.0
2025-06-10 12:00:00,173.96,174.98,173.96,174.88,18957.0,173.96,174.98,173.96,174.88,18957.0
2025-06-10 12:30:00,174.89,175.28,174.53,175.28,20000.0,174.89,175.28,174.53,175.28,20000.0
2025-06-10 13:00:00,175.17,175.38,174.5,175.23,10485.0,175.17,175.38,174.5,175.23,10485.0
2025-06-10 13:30:00,175.21,175.21,174.59,174.74,24022.0,175.21,175.21,174.59,174.74,24022.0
2025-06-10 14:00:00,174.64,174.76,173.48,173.56,19090.0,174.64,174.76,173.48,173.56,19090.0
2025-06-10 14:30:00,173.56,173.86,172.78,173.02,54279.0,173.56,173.86,172.78,173.02,54279.0
2025-06-10 15:00:00,173.11,173.36,172.17,172.27,44600.0,173.11,173.36,172.17,172.27,44600.0
2025-06-10 15:30:00,172.27,172.94,171.7,172.67,167648.0,172.27,172.94,171.7,172.67,167648.0
2025-06-11 09:30:00,172.89,174.88,172.89,173.87,24856.0,172.89,174.88,172.89,173.87,24856.0
2025-06-11 10:00:00,173.86,175.64,173.86,174.8,39114.0,173.86,175.64,173.86,174.8,39114.0
2025-06-11 10:30:00,174.76,175.08,174.07,174.07,14856.0,174.76,175.08,174.07,174.07,14856.0
2025-06-11 11:00:00,174.03,174.37,173.08,173.12,8195.0,174.03,174.37,173.08,173.12,8195.0
2025-06-11 11:30:00,173.05,173.79,173.05,173.14,21518.0,173.05,173.79,173.05,173.14,21518.0
2025-06-11 12:00:00,173.22,173.22,172.71,172.79,5579.0,173.22,173.22,172.71,172.79,5579.0
2025-06-11 12:30:00,172.83,173.76,172.55,173.46,9133.0,172.83,173.76,172.55,173.46,9133.0
2025-06-11 13:00:00,173.4,173.63,173.15,173.63,5124.0,173.4,173.63,173.15,173.63,5124.0
2025-06-11 13:30:00,173.57,173.96,173.26,173.64,6954.0,173.57,173.96,173.26,173.64,6954.0
2025-06-11 14:00:00,173.44,173.48,172.71,172.82,10571.0,173.44,173.48,172.71,172.82,10571.0
2025-06-11 14:30:00,172.8,172.84,171.96,172.01,21752.0,172.8,172.84,171.96,172.01,21752.0
2025-06-11 15:00:00,171.95,172.23,171.73,171.79,26867.0,171.95,172.23,171.73,171.79,26867.0
2025-06-11 15:30:00,171.78,172.51,171.31,172.21,115055.0,171.78,172.51,171.31,172.21,115055.0
2025-06-12 09:30:00,172.26,172.48,171.14,172.22,15770.0,172.26,172.48,171.14,172.22,15770.0
2025-06-12 10:00:00,172.22,172.71,171.37,172.46,12212.0,172.22,172.71,171.37,172.46,12212.0
2025-06-12 10:30:00,172.29,173.12,172.17,172.84,16015.0,172.29,173.12,172.17,172.84,16015.0
2025-06-12 11:00:00,172.88,173.13,172.57,173.0,15844.0,172.88,173.13,172.57,173.0,15844.0
2025-06-12 11:30:00,173.04,173.11,172.67,173.0,18155.0,173.04,173.11,172.67,173.0,18155.0
2025-06-12 12:00:00,172.93,173.31,172.6,173.16,11480.0,172.93,173.31,172.6,173.16,11480.0
2025-06-12 12:30:00,173.16,173.57,173.04,173.04,12561.0,173.16,173.57,173.04,173.04,12561.0
2025-06-12 13:00:00,173.13,173.28,172.7,173.04,12358.0,173.13,173.28,172.7,173.04,12358.0
2025-06-12 13:30:00,172.83,173.03,172.76,172.9,9343.0,172.83,173.03,172.76,172.9,9343.0
2025-06-12 14:00:00,172.96,173.14,172.87,173.04,7769.0,172.96,173.14,172.87,173.04,7769.0
2025-06-12 14:30:00,172.99,173.17,172.88,173.05,12524.0,172.99,173.17,172.88,173.05,12524.0
2025-06-12 15:00:00,173.0,173.84,172.93,173.7,24313.0,173.0,173.84,172.93,173.7,24313.0
2025-06-12 15:30:00,173.69,173.91,173.17,173.67,104471.0,173.69,173.91,173.17,173.67,104471.0
2025-06-13 09:30:00,171.79,172.97,170.84,171.24,13371.0,171.79,172.97,170.84,171.24,13371.0
2025-06-13 10:00:00,170.93,172.38,170.93,171.82,15967.0,170.93,172.38,170.93,171.82,15967.0
2025-06-13 10:30:00,171.88,172.9,171.67,172.9,8301.0,171.88,172.9,171.67,172.9,8301.0
2025-06-13 11:00:00,172.94,173.29,172.86,172.87,7328.0,172.94,173.29,172.86,172.87,7328.0
2025-06-13 11:30:00,173.33,173.38,172.94,172.99,5654.0,173.33,173.38,172.94,172.99,5654.0
2025-06-13 12:00:00,172.97,173.01,172.38,172.38,13872.0,172.97,173.01,172.38,172.38,13872.0
2025-06-13 12:30:00,172.41,172.98,172.19,172.48,34033.0,172.41,172.98,172.19,172.48,34033.0
2025-06-13 13:00:00,172.48,172.6,171.82,171.87,18667.0,172.48,172.6,171.82,171.87,18667.0
2025-06-13 13:30:00,171.73,172.12,171.5,171.57,8160.0,171.73,172.12,171.5,171.57,8160.0
2025-06-13 14:00:00,171.55,171.7,171.05,171.06,17232.0,171.55,171.7,171.05,171.06,17232.0
2025-06-13 14:30:00,170.94,171.87,170.65,171.7,33949.0,170.94,171.87,170.65,171.7,33949.0
2025-06-13 15:00:00,171.75,172.0,170.65,170.69,40677.0,171.75,172.0,170.65,170.69,40677.0
2025-06-13 15:30:00,170.82,171.23,170.58,171.09,64444.0,170.82,171.23,170.58,171.09,64444.0
2025-06-16 09:30:00,172.69,174.68,171.77,174.59,80100.0,172.69,174.68,171.77,174.59,80100.0
2025-06-16 10:00:00,174.59,175.38,174.17,174.68,35986.0,174.59,175.38,174.17,174.68,35986.0
2025-06-16 10:30:00,174.66,175.48,167.8,168.0,89191.0,174.66,175.48,167.8,168.0,89191.0
2025-06-16 11:00:00,167.9,170.1,163.21,166.63,299221.0,167.9,170.1,163.21,166.63,299221.0
2025-06-16 11:30:00,166.45,166.94,163.65,164.88,72950.0,166.45,166.94,163.65,164.88,72950.0
2025-06-16 12:00:00,164.97,167.03,164.88,167.0,39631.0,164.97,167.03,164.88,167.0,39631.0
2025-06-16 12:30:00,166.8,168.69,166.74,167.24,34936.0,166.8,168.69,166.74,167.24,34936.0
2025-06-16 13:00:00,167.38,167.53,166.11,167.01,53870.0,167.38,167.53,166.11,167.01,53870.0
2025-06-16 13:30:00,167.02,167.58,165.13,167.24,80980.0,167.02,167.58,165.13,167.24,80980.0
2025-06-16 14:00:00,167.22,168.99,166.76,168.73,47557.0,167.22,168.99,166.76,168.73,47557.0
2025-06-16 14:30:00,168.78,169.08,168.29,168.74,23817.0,168.78,169.08,168.29,168.74,23817.0
2025-06-16 15:00:00,168.62,169.07,167.91,169.03,33788.0,168.62,169.07,167.91,169.03,33788.0
2025-06-16 15:30:00,169.03,170.43,168.94,170.35,141204.0,169.03,170.43,168.94,170.35,141204.0
2025-06-17 09:30:00,167.99,171.0,166.09,170.46,61796.0,167.99,171.0,166.09,170.46,61796.0
2025-06-17 10:00:00,170.62,171.52,169.93,170.62,41696.0,170.62,171.52,169.93,170.62,41696.0
2025-06-17 10:30:00,170.81,171.7,170.14,170.38,44261.0,170.81,171.7,170.14,170.38,44261.0
2025-06-17 11:00:00,170.54,172.24,170.45,170.84,56185.0,170.54,172.24,170.45,170.84,56185.0
2025-06-17 11:30:00,170.81,172.25,170.71,171.7,44836.0,170.81,172.25,170.71,171.7,44836.0
2025-06-17 12:00:00,171.78,172.68,171.78,171.92,26930.0,171.78,172.68,171.78,171.92,26930.0
2025-06-17 12:30:00,171.87,172.28,171.63,171.84,22290.0,171.87,172.28,171.63,171.84,22290.0
2025-06-17 13:00:00,171.98,172.58,171.45,171.98,45349.0,171.98,172.58,171.45,171.98,45349.0
2025-06-17 13:30:00,171.89,172.59,171.82,172.19,29495.0,171.89,172.59,171.82,172.19,29495.0
2025-06-17 14:00:00,172.12,172.12,170.57,171.21,40196.0,172.12,172.12,170.57,171.21,40196.0
2025-06-17 14:30:00,171.13,171.15,170.39,170.93,28521.0,171.13,171.15,170.39,170.93,28521.0
2025-06-17 15:00:00,170.93,172.1,170.77,171.95,52907.0,170.93,172.1,170.77,171.95,52907.0
2025-06-17 15:30:00,171.96,172.56,171.74,171.83,102548.0,171.96,172.56,171.74,171.83,102548.0
2025-06-18 09:30:00,171.77,173.04,170.89,171.91,95501.0,171.77,173.04,170.89,171.91,95501.0
2025-06-18 10:00:00,171.85,172.15,170.1,170.2,50174.0,171.85,172.15,170.1,170.2,50174.0
2025-06-18 10:30:00,170.52,171.39,170.19,170.55,18346.0,170.52,171.39,170.19,170.55,18346.0
2025-06-18 11:00:00,170.64,171.76,170.39,171.3,29281.0,170.64,171.76,170.39,171.3,29281.0
2025-06-18 11:30:00,171.21,171.73,171.12,171.24,17893.0,171.21,171.73,171.12,171.24,17893.0
2025-06-18 12:00:00,171.3,172.17,171.23,171.7,22998.0,171.3,172.17,171.23,171.7,22998.0
2025-06-18 12:30:00,171.85,171.85,171.38,171.61,16773.0,171.85,171.85,171.38,171.61,16773.0
2025-06-18 13:00:00,171.46,171.8,171.36,171.6,13854.0,171.46,171.8,171.36,171.6,13854.0
2025-06-18 13:30:00,171.63,172.16,171.23,171.89,16068.0,171.63,172.16,171.23,171.89,16068.0
2025-06-18 14:00:00,171.87,172.28,171.45,171.96,29492.0,171.87,172.28,171.45,171.96,29492.0
2025-06-18 14:30:00,172.01,172.86,171.45,171.63,25289.0,172.01,172.86,171.45,171.63,25289.0
2025-06-18 15:00:00,171.52,171.91,171.0,171.1,29401.0,171.52,171.91,171.0,171.1,29401.0
2025-06-18 15:30:00,170.91,171.42,170.66,171.15,70693.0,170.91,171.42,170.66,171.15,70693.0
2025-06-20 09:30:00,171.35,175.89,171.35,172.09,67308.0,171.35,175.89,171.35,172.09,67308.0
2025-06-20 10:00:00,172.06,172.96,172.06,172.69,34054.0,172.06,172.96,172.06,172.69,34054.0
2025-06-20 10:30:00,172.5,173.82,172.5,173.39,37782.0,172.5,173.82,172.5,173.39,37782.0
2025-06-20 11:00:00,173.35,174.0,173.27,173.59,14558.0,173.35,174.0,173.27,173.59,14558.0
2025-06-20 11:30:00,173.59,173.84,172.9,172.9,8677.0,173.59,173.84,172.9,172.9,8677.0
2025-06-20 12:00:00,172.82,173.06,172.55,172.7,6749.0,172.82,173.06,172.55,172.7,6749.0
2025-06-20 12:30:00,172.78,173.07,172.72,172.75,9835.0,172.78,173.07,172.72,172.75,9835.0
2025-06-20 13:00:00,172.96,173.04,172.07,172.07,9760.0,172.96,173.04,172.07,172.07,9760.0
2025-06-20 13:30:00,172.07,172.32,171.64,171.76,21537.0,172.07,172.32,171.64,171.76,21537.0
2025-06-20 14:00:00,171.65,171.94,171.39,171.75,33023.0,171.65,171.94,171.39,171.75,33023.0
2025-06-20 14:30:00,171.72,172.22,171.66,172.05,72700.0,171.72,172.22,171.66,172.05,72700.0
2025-06-20 15:00:00,172.03,172.35,171.65,172.07,41346.0,172.03,172.35,171.65,172.07,41346.0
2025-06-20 15:30:00,172.11,172.44,171.58,171.77,74042.0,172.11,172.44,171.58,171.77,74042.0